Union Jack Oil (UJO) Share Price

Oil & Gas Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Union Jack Oil

Date Open High Low Close* Volume
12/04/2018 17.00p 17.00p 16.30p 17.00p 18765
11/04/2018 17.00p 17.60p 16.42p 17.00p 9799
10/04/2018 18.00p 18.00p 16.24p 17.00p 219747
09/04/2018 18.00p 18.00p 16.00p 17.00p 239244
06/04/2018 17.00p 18.38p 16.64p 18.00p 82893
05/04/2018 18.00p 18.00p 16.60p 17.00p 60804
04/04/2018 17.00p 18.00p 17.00p 18.00p 97287
03/04/2018 17.50p 18.00p 16.50p 17.00p 23000
29/03/2018 17.50p 18.70p 17.50p 17.50p 168084
28/03/2018 17.50p 18.00p 17.10p 17.50p 178109
27/03/2018 18.50p 18.70p 17.36p 17.50p 129217
26/03/2018 18.50p 18.50p 17.32p 18.50p 47171
23/03/2018 18.50p 18.50p 18.04p 18.50p 8843
22/03/2018 18.50p 18.64p 18.00p 18.50p 54088
21/03/2018 17.50p 18.78p 17.42p 18.50p 87563
20/03/2018 18.50p 18.50p 17.40p 17.50p 181541
19/03/2018 17.50p 18.00p 17.40p 17.50p 9235
16/03/2018 17.50p 18.10p 17.00p 17.50p 14154
15/03/2018 18.00p 18.00p 17.50p 17.50p 9128
14/03/2018 18.00p 18.36p 17.20p 18.00p 40611
13/03/2018 18.00p 18.76p 17.50p 18.00p 30438
12/03/2018 18.00p 18.00p 17.40p 18.00p 750
09/03/2018 17.50p 18.38p 17.32p 18.00p 153051
08/03/2018 18.00p 18.00p 16.76p 17.50p 273408
07/03/2018 18.50p 18.50p 17.54p 18.00p 186285
06/03/2018 18.00p 18.94p 17.98p 18.50p 277441
05/03/2018 19.00p 19.56p 16.00p 18.00p 638197
02/03/2018 21.00p 21.00p 20.00p 21.00p 21391
01/03/2018 21.00p 21.00p 20.00p 21.00p 75
28/02/2018 21.00p 22.00p 21.00p 21.00p 230
27/02/2018 22.00p 22.00p 20.00p 21.00p 51992
26/02/2018 22.00p 22.00p 20.80p 22.00p 5534
23/02/2018 22.00p 22.80p 20.76p 22.00p 9406
22/02/2018 22.00p 23.20p 20.60p 22.00p 14565
21/02/2018 21.00p 22.00p 20.80p 22.00p 48064
20/02/2018 21.00p 21.58p 20.64p 21.00p 18930
19/02/2018 23.00p 23.60p 20.60p 21.00p 36546
16/02/2018 21.00p 21.76p 20.60p 21.00p 10750
15/02/2018 22.00p 23.60p 20.40p 21.00p 53655
14/02/2018 20.00p 23.00p 20.00p 22.00p 65179
13/02/2018 21.00p 21.00p 18.00p 19.00p 301289
12/02/2018 21.00p 21.00p 19.04p 21.00p 24453
09/02/2018 21.00p 21.40p 19.04p 21.00p 50194
08/02/2018 22.00p 22.00p 20.20p 21.00p 21431
07/02/2018 22.00p 22.40p 20.00p 22.00p 37372
06/02/2018 21.00p 22.10p 20.00p 22.00p 30131
05/02/2018 23.00p 23.00p 20.40p 22.00p 44859
02/02/2018 23.00p 23.00p 22.02p 23.00p 39837
01/02/2018 23.00p 23.00p 22.02p 23.00p 942
31/01/2018 23.00p 23.00p 22.10p 23.00p 7740
30/01/2018 23.00p 23.00p 22.10p 23.00p 500
29/01/2018 23.00p 23.00p 23.00p 23.00p 0
26/01/2018 23.00p 23.00p 22.18p 23.00p 11153
25/01/2018 23.00p 23.36p 23.00p 23.00p 873
24/01/2018 23.00p 23.00p 22.18p 23.00p 4427
23/01/2018 23.00p 23.40p 22.18p 23.00p 2500
22/01/2018 23.00p 23.30p 23.00p 23.00p 1236
19/01/2018 23.00p 23.40p 22.18p 23.00p 6990
18/01/2018 22.00p 23.10p 22.00p 23.00p 18658
17/01/2018 23.00p 23.00p 23.00p 23.00p 0
16/01/2018 23.00p 23.00p 22.08p 23.00p 19675
15/01/2018 23.00p 23.70p 22.00p 23.00p 53610
12/01/2018 23.00p 23.00p 22.10p 23.00p 11622
11/01/2018 24.00p 25.40p 22.00p 24.00p 50966
10/01/2018 24.00p 25.80p 24.00p 24.00p 699
09/01/2018 24.00p 25.80p 23.00p 25.80p 12713
08/01/2018 23.50p 24.80p 22.20p 24.00p 129676
05/01/2018 20.00p 25.40p 19.00p 23.50p 337152
04/01/2018 31.00p 31.60p 29.10p 31.00p 11939
03/01/2018 31.00p 31.60p 29.10p 31.00p 43890
02/01/2018 30.00p 34.00p 29.54p 31.00p 20065
29/12/2017 30.00p 30.00p 29.54p 30.00p 3787
28/12/2017 30.00p 31.54p 29.10p 30.00p 10781
27/12/2017 30.00p 31.60p 29.34p 30.00p 24015
22/12/2017 30.00p 31.10p 29.24p 30.00p 12235
21/12/2017 30.00p 31.10p 28.66p 30.00p 32081
20/12/2017 29.00p 30.00p 28.00p 30.00p 12527
19/12/2017 29.00p 29.20p 28.50p 29.00p 52159
18/12/2017 29.00p 30.00p 29.00p 29.00p 731
15/12/2017 29.00p 29.60p 29.00p 29.00p 998
14/12/2017 29.00p 29.00p 29.00p 29.00p 49191
13/12/2017 29.00p 29.00p 29.00p 29.00p 40214
12/12/2017 30.00p 30.00p 28.70p 29.00p 48709
11/12/2017 28.00p 31.40p 28.00p 30.00p 99327
08/12/2017 28.00p 29.20p 27.06p 28.00p 84880
07/12/2017 29.00p 29.00p 28.00p 28.00p 7500
06/12/2017 29.00p 29.00p 27.04p 29.00p 5829
05/12/2017 29.00p 29.00p 29.00p 29.00p 188
04/12/2017 29.00p 29.00p 27.04p 29.00p 5552
01/12/2017 29.00p 29.00p 27.04p 29.00p 6210
30/11/2017 29.00p 29.00p 27.00p 29.00p 12634
29/11/2017 28.00p 29.00p 27.50p 28.00p 41207
28/11/2017 28.00p 29.00p 27.00p 28.00p 53426
27/11/2017 28.00p 29.00p 27.00p 28.00p 20845
24/11/2017 28.00p 29.36p 26.60p 28.00p 34295
23/11/2017 28.00p 29.40p 26.66p 28.00p 41997
22/11/2017 28.00p 29.00p 26.64p 28.00p 50890
21/11/2017 28.00p 29.80p 26.40p 28.00p 48741
20/11/2017 31.00p 31.00p 28.00p 28.00p 27177
17/11/2017 29.00p 30.40p 27.02p 30.00p 18798
16/11/2017 29.00p 29.60p 28.02p 29.00p 17698
15/11/2017 29.00p 31.08p 29.00p 29.00p 4164
14/11/2017 29.00p 31.60p 29.00p 29.00p 7170
13/11/2017 30.00p 31.60p 28.60p 29.00p 7744
10/11/2017 28.00p 31.38p 28.00p 30.00p 3189
09/11/2017 28.00p 29.98p 28.00p 28.00p 8317
08/11/2017 28.00p 29.98p 28.00p 28.00p 1802
07/11/2017 30.00p 30.60p 28.00p 28.00p 67530
06/11/2017 27.00p 30.80p 27.00p 30.00p 199259
03/11/2017 27.00p 27.80p 26.40p 27.00p 9146
02/11/2017 27.00p 27.60p 26.20p 27.00p 5156
01/11/2017 27.00p 27.00p 26.60p 27.00p 28963
31/10/2017 27.00p 27.00p 26.00p 27.00p 11005
30/10/2017 27.00p 27.00p 26.36p 27.00p 38750
27/10/2017 27.00p 27.00p 26.00p 27.00p 25906
26/10/2017 28.00p 28.00p 26.00p 27.00p 40947
25/10/2017 28.00p 28.00p 26.00p 28.00p 52583
24/10/2017 28.00p 28.80p 26.00p 28.00p 87078
23/10/2017 28.00p 29.98p 26.00p 28.00p 78217
20/10/2017 29.00p 29.20p 27.00p 28.00p 51250
19/10/2017 28.00p 29.40p 26.20p 29.00p 165150
18/10/2017 31.00p 32.80p 27.40p 30.00p 212656
17/10/2017 27.00p 31.60p 27.00p 31.00p 85979
16/10/2017 28.00p 28.68p 26.00p 27.00p 78296
13/10/2017 28.00p 28.00p 28.00p 28.00p 58441
12/10/2017 30.00p 30.00p 28.00p 28.00p 60170
11/10/2017 27.00p 31.00p 27.00p 30.00p 209053
10/10/2017 27.00p 27.00p 27.00p 27.00p 137452
09/10/2017 27.00p 27.00p 26.50p 27.00p 154397
06/10/2017 27.00p 27.00p 27.00p 27.00p 32684
05/10/2017 27.00p 27.00p 27.00p 27.00p 25689
04/10/2017 29.00p 29.00p 27.00p 27.00p 29752
03/10/2017 29.00p 29.00p 29.00p 29.00p 101994
02/10/2017 27.50p 29.00p 27.50p 29.00p 27848
29/09/2017 29.00p 29.00p 27.50p 27.50p 97783
28/09/2017 30.00p 30.00p 29.00p 29.00p 59318
27/09/2017 29.00p 30.00p 29.00p 30.00p 77789
26/09/2017 28.50p 29.00p 28.50p 29.00p 29546
25/09/2017 28.50p 28.50p 28.50p 28.50p 3689
22/09/2017 28.50p 28.50p 28.50p 28.50p 20465
21/09/2017 30.00p 30.00p 28.50p 28.50p 54748
20/09/2017 30.00p 30.00p 30.00p 30.00p 13864
19/09/2017 30.00p 30.00p 30.00p 30.00p 15591
18/09/2017 30.00p 31.00p 30.00p 30.00p 49800
15/09/2017 30.00p 30.00p 30.00p 30.00p 25115
14/09/2017 29.00p 30.00p 29.00p 30.00p 13549
13/09/2017 30.00p 30.00p 29.00p 29.00p 18705
12/09/2017 29.00p 30.00p 29.00p 30.00p 31121
11/09/2017 30.00p 30.00p 29.00p 29.00p 19117
08/09/2017 29.00p 32.00p 29.00p 30.00p 122545
07/09/2017 29.00p 31.00p 29.00p 29.00p 90825
06/09/2017 27.00p 29.00p 27.00p 29.00p 88377
05/09/2017 26.00p 27.00p 26.00p 27.00p 142565
04/09/2017 26.50p 26.50p 26.00p 26.00p 59014
01/09/2017 26.50p 26.50p 26.50p 26.50p 0
31/08/2017 26.00p 26.50p 26.00p 26.50p 5415
30/08/2017 26.50p 26.50p 26.00p 26.00p 38281
29/08/2017 27.00p 27.00p 25.50p 26.50p 45087
25/08/2017 27.00p 27.00p 27.00p 27.00p 58683
24/08/2017 27.00p 27.00p 27.00p 27.00p 16360
23/08/2017 28.00p 28.00p 27.00p 27.00p 10784
22/08/2017 29.00p 29.00p 28.00p 28.00p 12088
21/08/2017 29.00p 29.00p 29.00p 29.00p 18784
18/08/2017 27.00p 29.00p 27.00p 29.00p 26723
17/08/2017 30.00p 30.00p 27.00p 27.00p 55722
16/08/2017 30.00p 30.00p 30.00p 30.00p 45550
15/08/2017 30.00p 30.00p 30.00p 30.00p 22726
14/08/2017 29.00p 30.00p 28.00p 30.00p 66638
11/08/2017 30.00p 30.00p 27.00p 28.00p 107047
10/08/2017 27.00p 32.00p 27.00p 30.00p 253926
09/08/2017 28.00p 27.50p 27.00p 27.00p 21474
08/08/2017 28.00p 27.50p 27.50p 27.50p 63442
07/08/2017 26.50p 27.50p 26.50p 27.50p 39680
04/08/2017 26.00p 26.50p 26.00p 26.50p 18597
03/08/2017 26.50p 26.50p 26.00p 26.00p 23812
02/08/2017 28.00p 28.00p 25.00p 26.50p 313140
01/08/2017 28.00p 28.00p 28.00p 28.00p 36501
31/07/2017 26.50p 28.00p 25.50p 28.00p 136524
28/07/2017 28.50p 27.50p 25.00p 26.50p 109208
27/07/2017 28.00p 28.00p 26.00p 27.50p 194228
26/07/2017 25.00p 29.00p 25.00p 28.00p 529629
25/07/2017 25.50p 25.50p 25.00p 25.00p 225716
24/07/2017 25.50p 25.50p 25.50p 25.50p 86047
21/07/2017 25.50p 25.50p 25.50p 25.50p 70555
20/07/2017 26.00p 26.00p 25.50p 25.50p 59609
19/07/2017 26.00p 26.00p 26.00p 26.00p 42421
18/07/2017 26.00p 26.00p 25.00p 26.00p 219977
17/07/2017 26.50p 26.50p 25.50p 26.00p 47202
14/07/2017 26.50p 26.50p 26.50p 26.50p 118869
13/07/2017 26.00p 27.00p 26.00p 26.50p 40118
12/07/2017 26.00p 27.00p 26.00p 26.00p 69910
11/07/2017 26.00p 26.00p 26.00p 26.00p 82607
10/07/2017 26.00p 26.00p 26.00p 26.00p 139212
07/07/2017 26.00p 26.00p 26.00p 26.00p 33122
06/07/2017 26.00p 28.00p 25.00p 26.00p 174873
05/07/2017 25.00p 26.00p 25.00p 26.00p 150332
04/07/2017 24.00p 28.00p 24.00p 25.00p 291679
03/07/2017 33.00p 38.00p 20.00p 24.00p 1638836
30/06/2017 31.00p 35.00p 31.00p 33.00p 979293
29/06/2017 30.00p 31.00p 30.00p 31.00p 231598

*Close Price adjusted for both dividends and splits