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
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
28/06/2017 29.00p 31.00p 28.00p 30.00p 450624
27/06/2017 28.00p 31.00p 28.00p 29.00p 146008
26/06/2017 26.00p 28.00p 26.00p 28.00p 51428
23/06/2017 26.00p 26.00p 25.00p 26.00p 192610
22/06/2017 26.00p 26.00p 26.00p 26.00p 0
21/06/2017 26.00p 26.00p 26.00p 26.00p 0
20/06/2017 26.00p 26.00p 26.00p 26.00p 0
19/06/2017 28.00p 27.00p 26.00p 26.00p 0
16/06/2017 28.00p 28.20p 26.00p 27.00p 55186
15/06/2017 28.00p 28.00p 27.12p 28.00p 11807
14/06/2017 28.00p 28.78p 27.00p 28.00p 53562
13/06/2017 28.00p 29.90p 27.02p 28.00p 59491
12/06/2017 28.00p 28.00p 26.00p 28.00p 21492
09/06/2017 28.00p 28.00p 26.40p 28.00p 77560
08/06/2017 28.00p 30.00p 26.80p 28.00p 72827
07/06/2017 28.00p 29.20p 27.10p 28.00p 65079
06/06/2017 28.00p 29.20p 28.00p 28.00p 9724
05/06/2017 28.00p 28.00p 28.00p 28.00p 0
02/06/2017 28.00p 28.58p 27.40p 28.00p 63194
01/06/2017 28.00p 28.80p 27.20p 28.00p 180788
31/05/2017 27.00p 29.40p 26.80p 28.00p 97368
30/05/2017 31.00p 31.00p 26.30p 27.00p 97251
26/05/2017 31.00p 31.00p 27.96p 30.00p 85997
25/05/2017 29.00p 30.80p 26.70p 30.00p 234885
24/05/2017 29.00p 29.00p 27.56p 29.00p 3322
23/05/2017 28.00p 32.00p 27.44p 29.00p 181829
22/05/2017 28.00p 29.40p 27.44p 28.00p 17368
19/05/2017 26.00p 29.20p 26.00p 28.00p 211274
18/05/2017 26.00p 26.80p 25.18p 26.00p 13598
17/05/2017 26.00p 26.00p 25.40p 26.00p 3500
16/05/2017 26.00p 27.00p 24.00p 26.00p 156582
15/05/2017 26.00p 27.00p 25.12p 26.00p 8931
12/05/2017 26.00p 26.40p 25.10p 26.00p 57481
11/05/2017 26.00p 26.60p 25.00p 26.00p 6259
10/05/2017 27.00p 27.00p 25.00p 26.00p 37621
09/05/2017 26.00p 27.00p 26.00p 27.00p 14481
08/05/2017 26.00p 26.80p 25.50p 26.00p 5215
05/05/2017 27.00p 27.00p 25.40p 26.00p 23338
04/05/2017 27.00p 27.00p 26.48p 27.00p 15348
03/05/2017 28.00p 28.00p 27.00p 27.00p 4757
02/05/2017 27.00p 27.00p 27.00p 27.00p 0
28/04/2017 27.00p 27.40p 27.00p 27.00p 2500
27/04/2017 27.00p 27.40p 27.00p 27.00p 19995
26/04/2017 27.00p 27.60p 26.20p 27.00p 42418
25/04/2017 28.00p 28.00p 26.80p 27.00p 36750
24/04/2017 28.00p 28.44p 27.98p 28.00p 7864
21/04/2017 29.00p 29.00p 26.70p 28.00p 51018
20/04/2017 29.00p 29.00p 29.00p 29.00p 0
19/04/2017 29.00p 29.40p 28.60p 29.00p 45947
18/04/2017 28.00p 29.60p 28.00p 29.00p 64921
13/04/2017 28.00p 29.00p 27.40p 28.00p 31021
12/04/2017 28.00p 29.00p 26.60p 28.00p 15180
11/04/2017 27.00p 27.60p 26.24p 27.00p 111332
10/04/2017 27.00p 27.00p 26.00p 27.00p 29978
07/04/2017 26.50p 27.00p 26.00p 27.00p 126527
06/04/2017 26.50p 27.20p 26.40p 26.50p 73312
05/04/2017 26.50p 28.00p 25.20p 26.50p 21464
04/04/2017 27.00p 27.00p 26.00p 26.50p 17576
03/04/2017 27.00p 27.00p 26.06p 27.00p 21737
31/03/2017 27.00p 27.00p 26.80p 27.00p 11278
30/03/2017 27.00p 27.00p 26.80p 27.00p 952
29/03/2017 27.00p 27.00p 24.80p 27.00p 140113
28/03/2017 27.00p 27.00p 26.00p 27.00p 12833
27/03/2017 27.00p 27.30p 26.40p 27.00p 56936
24/03/2017 27.00p 27.30p 26.20p 27.00p 64877
23/03/2017 27.00p 27.38p 26.20p 27.00p 14876
22/03/2017 28.50p 28.50p 27.00p 27.00p 75382
21/03/2017 28.50p 29.00p 27.32p 28.50p 38642
20/03/2017 28.00p 29.00p 27.20p 28.50p 163133
17/03/2017 29.00p 29.25p 27.20p 27.50p 35125
16/03/2017 28.50p 29.00p 27.20p 29.00p 16116
15/03/2017 28.00p 29.32p 28.00p 28.50p 1078
14/03/2017 28.00p 29.10p 27.32p 28.00p 24190
13/03/2017 29.00p 29.54p 28.00p 28.00p 57394
10/03/2017 29.00p 29.40p 28.00p 29.00p 33800
09/03/2017 29.00p 29.30p 28.00p 29.00p 145165
08/03/2017 29.00p 30.00p 28.08p 29.00p 284902
07/03/2017 30.00p 31.80p 28.00p 29.00p 76906
06/03/2017 30.00p 30.80p 28.00p 29.00p 357454
03/03/2017 28.00p 30.00p 27.40p 29.00p 396452
02/03/2017 30.00p 30.00p 27.02p 28.00p 269350
01/03/2017 28.00p 29.80p 27.20p 28.00p 123067
28/02/2017 29.00p 33.80p 26.00p 28.00p 585987
27/02/2017 30.00p 33.80p 27.12p 28.00p 1449468
24/02/2017 32.00p 32.40p 30.60p 32.00p 23274
23/02/2017 32.00p 32.78p 31.22p 32.00p 10677
22/02/2017 33.00p 33.00p 31.24p 32.00p 9881
21/02/2017 32.00p 33.98p 32.00p 33.00p 5963
20/02/2017 32.00p 32.78p 31.20p 32.00p 42732
17/02/2017 32.00p 32.40p 30.20p 32.00p 11404
16/02/2017 32.00p 32.00p 30.22p 32.00p 17469
15/02/2017 33.00p 33.00p 30.80p 32.00p 28628
14/02/2017 34.00p 34.00p 32.00p 33.00p 75655
13/02/2017 36.00p 36.00p 32.24p 34.00p 63846
10/02/2017 34.00p 37.60p 34.00p 36.00p 90841
09/02/2017 34.00p 36.60p 33.20p 34.00p 42538
08/02/2017 34.00p 35.76p 31.40p 34.00p 126556
07/02/2017 32.00p 36.64p 29.32p 34.00p 195641
06/02/2017 31.00p 32.32p 29.02p 30.00p 55032
03/02/2017 30.00p 31.60p 28.20p 30.00p 13231
02/02/2017 31.00p 31.78p 28.22p 29.00p 13115
01/02/2017 31.00p 32.32p 31.00p 31.00p 15138
31/01/2017 31.00p 32.32p 31.00p 31.00p 17499
30/01/2017 32.00p 32.00p 29.22p 31.00p 33898
27/01/2017 29.00p 32.58p 27.22p 32.00p 150902
26/01/2017 32.00p 33.16p 29.00p 29.00p 72034
25/01/2017 29.00p 34.00p 26.60p 32.00p 212133
24/01/2017 28.00p 29.20p 28.00p 29.00p 62370
23/01/2017 29.00p 29.00p 28.00p 29.00p 6583
20/01/2017 29.00p 29.78p 28.36p 29.00p 23677
19/01/2017 29.00p 30.78p 29.00p 29.00p 26889
18/01/2017 30.00p 31.10p 28.00p 29.00p 100211
17/01/2017 29.00p 31.10p 27.16p 30.00p 16366
16/01/2017 30.00p 30.00p 27.00p 29.00p 36929
13/01/2017 29.00p 30.00p 28.00p 30.00p 47752
12/01/2017 28.00p 31.20p 25.72p 29.00p 157406
11/01/2017 36.00p 36.56p 25.62p 27.00p 386074
10/01/2017 36.00p 36.56p 35.00p 36.00p 66830
09/01/2017 36.00p 36.60p 35.00p 36.00p 46453

*Close Price adjusted for both dividends and splits