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
06/01/2017 34.00p 37.20p 34.00p 36.00p 69719
05/01/2017 34.00p 34.76p 32.60p 34.00p 20395
04/01/2017 33.00p 39.32p 33.00p 34.00p 83094
03/01/2017 34.00p 34.00p 32.20p 33.00p 31035
30/12/2016 33.00p 34.80p 32.44p 34.00p 9931
29/12/2016 33.00p 34.00p 33.00p 33.00p 17403
28/12/2016 32.00p 34.00p 32.00p 33.00p 46496
23/12/2016 32.00p 32.60p 30.62p 32.00p 13831
22/12/2016 32.00p 32.66p 30.22p 32.00p 10486
21/12/2016 30.00p 32.80p 28.20p 32.00p 142463
20/12/2016 30.00p 30.00p 30.00p 30.00p 0
19/12/2016 30.00p 31.40p 28.42p 30.00p 57576
16/12/2016 30.00p 31.40p 30.00p 30.00p 3
15/12/2016 30.00p 31.40p 28.44p 30.00p 1751
14/12/2016 30.00p 31.00p 30.00p 30.00p 1650
13/12/2016 29.00p 32.78p 29.00p 30.00p 14024
12/12/2016 31.00p 31.00p 28.60p 29.00p 20057
09/12/2016 31.00p 31.00p 30.00p 31.00p 13519
08/12/2016 32.00p 32.00p 30.30p 31.00p 17020
07/12/2016 33.00p 33.00p 30.00p 32.00p 62541
06/12/2016 33.00p 33.00p 31.00p 33.00p 39537
05/12/2016 32.00p 34.80p 32.00p 33.00p 40929
02/12/2016 33.00p 33.00p 31.20p 32.00p 27372
01/12/2016 35.00p 35.00p 33.00p 33.00p 396
30/11/2016 33.00p 33.00p 31.20p 33.00p 1691
29/11/2016 33.00p 35.40p 31.20p 33.00p 23230
28/11/2016 33.00p 34.36p 31.40p 33.00p 831
25/11/2016 33.00p 34.40p 31.02p 33.00p 5017
24/11/2016 33.00p 34.60p 33.00p 33.00p 416
23/11/2016 33.00p 33.00p 31.40p 33.00p 10645
22/11/2016 35.00p 37.80p 32.20p 33.00p 25073
21/11/2016 33.00p 33.60p 32.22p 33.00p 5140
18/11/2016 33.00p 33.20p 32.00p 33.00p 71413
17/11/2016 33.00p 33.40p 30.02p 33.00p 48684
16/11/2016 34.00p 34.00p 32.42p 33.00p 5000
15/11/2016 32.00p 34.00p 32.00p 34.00p 11053
14/11/2016 32.00p 33.10p 31.00p 32.00p 7613
11/11/2016 33.00p 33.60p 31.00p 32.00p 21577
10/11/2016 32.00p 33.92p 31.82p 33.00p 51223
09/11/2016 30.00p 32.80p 28.80p 32.00p 60054
08/11/2016 34.00p 34.54p 31.42p 32.00p 49605
07/11/2016 35.00p 35.54p 33.00p 34.00p 65984
04/11/2016 36.00p 36.00p 34.00p 35.00p 42248
03/11/2016 36.00p 36.00p 34.42p 36.00p 32935
02/11/2016 38.00p 40.00p 34.60p 36.00p 161053
01/11/2016 38.00p 40.00p 36.02p 38.00p 64243
31/10/2016 36.00p 39.64p 35.64p 38.00p 130490
28/10/2016 36.00p 38.00p 35.28p 36.00p 23224
27/10/2016 38.00p 39.40p 35.22p 36.00p 113373
26/10/2016 37.00p 38.98p 34.40p 38.00p 59884
25/10/2016 34.00p 39.00p 32.00p 37.00p 187222
24/10/2016 35.00p 35.00p 31.80p 34.00p 22774
21/10/2016 35.00p 35.00p 33.20p 35.00p 5750
20/10/2016 34.00p 35.00p 32.88p 35.00p 36353
19/10/2016 34.00p 34.90p 32.20p 34.00p 10690
18/10/2016 36.00p 36.00p 32.22p 34.00p 40055
17/10/2016 36.00p 37.40p 34.34p 36.00p 11321
14/10/2016 36.00p 37.00p 34.14p 36.00p 8560
13/10/2016 36.00p 36.80p 34.22p 36.00p 1868
12/10/2016 40.00p 40.00p 34.40p 36.00p 53561
11/10/2016 40.00p 40.78p 36.88p 40.00p 34242
10/10/2016 40.00p 44.00p 36.88p 40.00p 40009
07/10/2016 38.00p 41.48p 35.40p 40.00p 64827
06/10/2016 35.00p 39.40p 35.00p 38.00p 72302
05/10/2016 36.00p 36.80p 34.60p 35.00p 101819
04/10/2016 36.00p 37.40p 34.40p 36.00p 56731
03/10/2016 39.00p 40.78p 34.20p 36.00p 221875
30/09/2016 36.00p 40.00p 34.14p 38.00p 445461
29/09/2016 35.00p 36.00p 31.22p 36.00p 89285
28/09/2016 36.00p 38.00p 32.60p 35.00p 34155
27/09/2016 38.00p 38.20p 34.00p 36.00p 55629
26/09/2016 37.00p 38.80p 32.80p 36.00p 109822
23/09/2016 36.00p 36.00p 32.80p 35.00p 61678
22/09/2016 37.00p 37.00p 34.00p 36.00p 36632
21/09/2016 37.00p 37.30p 34.00p 37.00p 18696
20/09/2016 38.00p 38.00p 34.20p 37.00p 39246
19/09/2016 39.00p 39.20p 36.62p 38.00p 13029
16/09/2016 38.00p 41.60p 38.00p 39.00p 100468
15/09/2016 38.00p 38.40p 36.02p 38.00p 7540
14/09/2016 40.00p 41.98p 36.20p 38.00p 56585
13/09/2016 37.00p 43.20p 37.00p 40.00p 43740
12/09/2016 37.00p 39.58p 35.22p 37.00p 46353
09/09/2016 38.00p 40.36p 37.00p 37.00p 50558
08/09/2016 36.00p 40.00p 36.00p 38.00p 51315
07/09/2016 37.00p 42.00p 35.22p 36.00p 205668
06/09/2016 34.00p 39.20p 34.00p 37.00p 78456
05/09/2016 34.00p 35.98p 32.66p 34.00p 81697
02/09/2016 33.00p 37.00p 32.60p 34.00p 216629
01/09/2016 32.00p 35.74p 32.00p 33.00p 58566
31/08/2016 30.00p 33.40p 30.00p 32.00p 77727
30/08/2016 30.00p 31.98p 28.44p 30.00p 47619
26/08/2016 30.00p 30.00p 28.44p 30.00p 309
25/08/2016 30.00p 30.80p 28.44p 30.00p 12034
24/08/2016 30.00p 30.80p 30.00p 30.00p 2925
23/08/2016 31.00p 31.60p 28.88p 30.00p 4007
22/08/2016 31.00p 33.98p 28.44p 31.00p 16101
19/08/2016 28.00p 32.98p 28.00p 31.00p 50909
18/08/2016 28.00p 29.78p 28.00p 28.00p 23355
17/08/2016 28.00p 28.00p 28.00p 28.00p 0
16/08/2016 28.00p 28.00p 26.24p 28.00p 521
15/08/2016 28.00p 28.00p 26.04p 28.00p 8419
12/08/2016 28.00p 29.60p 26.44p 28.00p 14322
11/08/2016 28.00p 28.00p 26.90p 28.00p 9661
10/08/2016 28.00p 29.70p 27.60p 28.00p 11695
09/08/2016 29.00p 33.00p 27.20p 28.00p 160135
08/08/2016 27.00p 29.60p 27.00p 29.00p 82372
05/08/2016 27.00p 27.40p 26.00p 27.00p 22319
04/08/2016 27.00p 27.40p 26.30p 27.00p 511131
03/08/2016 27.00p 27.64p 26.00p 27.00p 14737
02/08/2016 27.00p 27.20p 26.00p 27.00p 28916
01/08/2016 27.00p 27.78p 26.00p 27.00p 17134
29/07/2016 28.00p 29.38p 26.02p 27.00p 31694
28/07/2016 29.00p 29.00p 28.00p 28.00p 32675
27/07/2016 29.00p 29.00p 29.00p 29.00p 0
26/07/2016 29.00p 29.00p 28.40p 29.00p 7221
25/07/2016 29.00p 29.00p 28.40p 29.00p 2400
22/07/2016 29.00p 29.00p 28.86p 29.00p 2800
21/07/2016 29.00p 29.63p 28.82p 29.00p 26389
20/07/2016 30.00p 30.00p 28.30p 29.00p 36508
19/07/2016 30.00p 31.20p 28.00p 30.00p 25306
18/07/2016 30.00p 32.00p 28.82p 30.00p 14032
15/07/2016 30.00p 30.90p 30.00p 30.00p 6792
14/07/2016 30.00p 30.60p 28.66p 30.00p 4327
13/07/2016 30.00p 30.92p 29.00p 30.00p 8524
12/07/2016 30.00p 30.92p 29.00p 30.00p 34094
11/07/2016 29.00p 30.80p 29.00p 30.00p 11816
08/07/2016 30.00p 30.00p 28.60p 29.00p 3283
07/07/2016 27.00p 30.00p 27.00p 30.00p 21907
06/07/2016 28.00p 28.00p 26.60p 27.00p 3800
05/07/2016 28.00p 28.00p 28.00p 28.00p 0
04/07/2016 32.00p 32.00p 28.00p 28.00p 63133
01/07/2016 28.00p 28.00p 28.00p 28.00p 0
30/06/2016 28.00p 29.76p 27.54p 28.00p 7662
29/06/2016 26.00p 28.92p 26.00p 28.00p 20843
28/06/2016 27.00p 27.00p 26.00p 26.00p 14853
27/06/2016 27.00p 27.00p 26.64p 27.00p 5995
24/06/2016 29.00p 29.00p 26.40p 27.00p 51557
23/06/2016 29.00p 29.20p 28.44p 29.00p 7737
22/06/2016 29.00p 29.24p 28.60p 29.00p 3735
21/06/2016 29.00p 29.32p 28.60p 29.00p 5790
20/06/2016 29.00p 29.86p 28.60p 29.00p 28403
17/06/2016 30.00p 30.88p 28.60p 29.00p 18685
16/06/2016 31.00p 31.28p 30.00p 31.00p 8630
15/06/2016 31.00p 31.00p 30.00p 31.00p 173
14/06/2016 32.00p 32.66p 30.60p 31.00p 3497
13/06/2016 31.00p 33.30p 30.66p 32.00p 33421
10/06/2016 32.00p 32.00p 30.60p 31.00p 22781
09/06/2016 33.00p 33.00p 30.80p 32.00p 30000
08/06/2016 33.00p 33.32p 31.22p 33.00p 10000
07/06/2016 33.00p 34.14p 32.02p 33.00p 8452
06/06/2016 33.00p 34.40p 32.62p 33.00p 45840
03/06/2016 31.00p 33.78p 30.44p 33.00p 84599
02/06/2016 32.00p 32.60p 30.02p 31.00p 13681
01/06/2016 33.00p 33.00p 32.00p 32.00p 8200
31/05/2016 34.00p 34.00p 32.66p 33.00p 9072
27/05/2016 34.00p 34.00p 32.00p 34.00p 8248
26/05/2016 34.00p 34.00p 32.00p 34.00p 38050
25/05/2016 34.00p 34.16p 32.80p 34.00p 11851
24/05/2016 34.00p 34.60p 33.00p 34.00p 39133
23/05/2016 32.00p 34.60p 30.62p 34.00p 69473
20/05/2016 32.00p 32.00p 28.22p 31.00p 38395
19/05/2016 32.00p 32.64p 30.22p 32.00p 55505
18/05/2016 28.00p 32.80p 28.00p 32.00p 47972
17/05/2016 30.00p 30.44p 28.00p 28.00p 40060
16/05/2016 26.00p 33.80p 26.00p 30.00p 122446
13/05/2016 27.00p 27.00p 26.00p 26.00p 18798
12/05/2016 27.00p 27.20p 26.00p 27.00p 22378
11/05/2016 27.00p 27.00p 27.00p 27.00p 0
10/05/2016 28.00p 28.00p 26.00p 27.00p 18857
09/05/2016 28.00p 28.18p 28.00p 28.00p 2797
06/05/2016 29.00p 29.00p 26.50p 28.00p 4762
05/05/2016 29.00p 30.00p 26.80p 29.00p 9250
04/05/2016 29.00p 30.80p 29.00p 29.00p 6667
03/05/2016 30.00p 30.40p 28.00p 29.00p 37415
29/04/2016 28.00p 30.00p 27.10p 30.00p 29897
28/04/2016 25.00p 29.98p 25.00p 28.00p 46203
27/04/2016 26.00p 26.00p 24.60p 25.00p 22748
26/04/2016 26.00p 26.40p 24.80p 26.00p 22091
25/04/2016 27.00p 27.20p 25.40p 26.00p 19956
22/04/2016 27.00p 27.40p 24.00p 27.00p 46153
21/04/2016 27.00p 27.92p 25.90p 27.00p 3702
20/04/2016 27.00p 28.00p 25.90p 27.00p 17745
19/04/2016 27.00p 28.40p 25.90p 27.00p 2632
18/04/2016 27.00p 27.54p 25.90p 27.00p 5575
15/04/2016 27.00p 27.54p 25.60p 27.00p 12430
14/04/2016 27.00p 27.54p 25.60p 27.00p 510
13/04/2016 28.00p 28.40p 24.80p 27.00p 50031
12/04/2016 28.00p 29.18p 26.02p 28.00p 46456
11/04/2016 29.00p 29.24p 26.20p 28.00p 25199
08/04/2016 30.00p 30.00p 28.00p 29.00p 70222
07/04/2016 32.00p 32.00p 30.00p 30.00p 25848
06/04/2016 28.00p 33.98p 28.00p 32.00p 75735
05/04/2016 28.00p 29.60p 28.00p 28.00p 28575
04/04/2016 25.00p 29.78p 25.00p 28.00p 45434
01/04/2016 25.00p 27.32p 24.00p 25.00p 8031
31/03/2016 24.00p 26.60p 23.58p 25.00p 6404
30/03/2016 25.00p 27.32p 23.40p 24.00p 57015
29/03/2016 25.00p 27.20p 24.00p 25.00p 17714
24/03/2016 25.00p 27.20p 24.34p 25.00p 4503
23/03/2016 26.00p 26.40p 24.28p 25.00p 13337

*Close Price adjusted for both dividends and splits