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
22/08/2014 63.00p 64.00p 60.88p 62.00p 89484
21/08/2014 67.00p 67.00p 62.08p 63.00p 89829
20/08/2014 65.00p 67.60p 63.50p 67.00p 22315
19/08/2014 69.00p 71.80p 63.40p 65.00p 59283
18/08/2014 62.00p 69.74p 61.00p 68.00p 115745
15/08/2014 61.00p 62.00p 60.50p 62.00p 28049
14/08/2014 62.00p 62.00p 60.00p 61.00p 37295
13/08/2014 66.00p 66.30p 60.20p 62.00p 42997
12/08/2014 61.00p 66.40p 57.44p 66.00p 72859
11/08/2014 62.00p 62.00p 60.20p 61.00p 17528
08/08/2014 61.00p 62.00p 60.20p 62.00p 14206
07/08/2014 61.00p 61.50p 57.70p 61.00p 47485
06/08/2014 62.00p 62.74p 60.42p 61.00p 47518
05/08/2014 62.00p 63.50p 61.20p 62.00p 71237
04/08/2014 66.00p 66.08p 61.62p 62.00p 31048
01/08/2014 62.00p 67.98p 60.60p 66.00p 115789
31/07/2014 62.00p 62.32p 58.40p 61.00p 45782
30/07/2014 63.00p 63.12p 59.00p 62.00p 63749
29/07/2014 63.00p 65.00p 61.20p 63.00p 44365
28/07/2014 64.00p 64.20p 60.18p 63.00p 86148
25/07/2014 67.00p 67.00p 63.00p 64.00p 60470
24/07/2014 70.00p 70.80p 65.08p 67.00p 76735
23/07/2014 66.00p 72.40p 66.00p 70.00p 70097
22/07/2014 66.00p 69.00p 61.00p 67.00p 138389
21/07/2014 77.00p 78.80p 60.00p 66.00p 327623
18/07/2014 76.00p 79.00p 72.20p 73.00p 178346
17/07/2014 80.00p 80.00p 72.00p 76.00p 173861
16/07/2014 84.00p 85.70p 77.00p 80.00p 286096
15/07/2014 91.00p 94.90p 80.00p 84.00p 337485
14/07/2014 79.00p 94.00p 79.00p 80.00p 582571
11/07/2014 78.00p 84.00p 73.32p 79.00p 359091
10/07/2014 75.00p 87.00p 74.32p 78.00p 788308
09/07/2014 70.00p 82.00p 70.00p 75.00p 309241
08/07/2014 68.00p 72.00p 66.20p 70.00p 87175
07/07/2014 70.00p 72.00p 67.30p 68.00p 95781
04/07/2014 61.00p 71.78p 60.00p 70.00p 324873
03/07/2014 65.00p 65.90p 60.00p 61.00p 106942
02/07/2014 66.00p 69.40p 63.00p 65.00p 161912
01/07/2014 69.00p 70.94p 64.70p 68.00p 135886
30/06/2014 70.00p 76.00p 68.60p 70.00p 166861
27/06/2014 68.00p 73.38p 66.68p 70.00p 139150
26/06/2014 75.00p 78.00p 64.40p 68.00p 306506
25/06/2014 75.00p 79.00p 70.00p 75.00p 630787
24/06/2014 68.00p 79.00p 68.00p 70.00p 304719
23/06/2014 60.00p 71.90p 60.00p 68.00p 238953
20/06/2014 62.00p 63.16p 57.80p 60.00p 98890
19/06/2014 63.00p 71.00p 57.00p 62.00p 274451
18/06/2014 54.00p 69.90p 52.00p 63.00p 729180
17/06/2014 55.00p 55.00p 50.00p 54.00p 299433
16/06/2014 55.00p 58.00p 51.00p 55.00p 135037
13/06/2014 55.00p 56.84p 52.20p 55.00p 30803
12/06/2014 58.00p 59.00p 53.10p 56.00p 26217
11/06/2014 60.00p 61.20p 56.00p 58.00p 10367
10/06/2014 64.00p 65.00p 56.40p 60.00p 37036
09/06/2014 67.00p 67.00p 58.00p 65.00p 44105
06/06/2014 71.00p 71.00p 66.00p 67.00p 21835
05/06/2014 73.00p 73.00p 65.44p 70.00p 61885
04/06/2014 76.00p 79.56p 68.00p 73.00p 143534
03/06/2014 68.00p 84.00p 68.00p 76.00p 347985
02/06/2014 70.00p 104.00p 67.00p 74.00p 593616
30/05/2014 57.00p 63.40p 54.04p 62.00p 104725
29/05/2014 60.00p 63.16p 54.00p 57.00p 93170
28/05/2014 54.00p 61.00p 54.00p 58.00p 57539
27/05/2014 50.00p 58.00p 50.00p 54.00p 23963
23/05/2014 49.00p 50.00p 46.00p 50.00p 2504
22/05/2014 50.00p 50.00p 44.00p 49.00p 1092
21/05/2014 50.00p 50.00p 45.00p 50.00p 0
20/05/2014 50.00p 50.00p 45.00p 50.00p 7808
19/05/2014 50.00p 50.00p 46.00p 50.00p 19458
16/05/2014 50.00p 50.00p 47.60p 50.00p 100
15/05/2014 49.00p 50.00p 44.00p 50.00p 0
14/05/2014 49.00p 49.00p 44.00p 49.00p 3237
13/05/2014 47.00p 49.00p 44.00p 49.00p 4178
12/05/2014 55.00p 55.00p 46.00p 47.00p 8412
09/05/2014 48.00p 58.00p 46.00p 55.00p 46008
08/05/2014 42.00p 51.96p 41.00p 48.00p 22075
07/05/2014 41.00p 42.60p 41.00p 41.00p 23750
06/05/2014 41.00p 43.10p 41.00p 41.00p 22006
02/05/2014 41.00p 41.00p 41.00p 41.00p 7500
01/05/2014 41.00p 41.00p 38.96p 41.00p 0
30/04/2014 39.00p 41.00p 38.96p 41.00p 9598
29/04/2014 41.00p 41.00p 39.00p 39.00p 2047
28/04/2014 41.00p 41.00p 39.80p 41.00p 0
25/04/2014 41.00p 41.00p 39.80p 41.00p 469
24/04/2014 41.00p 41.00p 39.80p 41.00p 0
23/04/2014 41.00p 41.00p 39.80p 41.00p 250
22/04/2014 41.00p 41.00p 39.80p 41.00p 1221
17/04/2014 41.00p 41.00p 38.26p 41.00p 1000
16/04/2014 41.00p 41.00p 38.60p 41.00p 0
15/04/2014 41.00p 41.00p 38.60p 41.00p 3053
14/04/2014 41.00p 41.00p 38.60p 41.00p 1000
11/04/2014 41.00p 41.00p 38.64p 41.00p 701
10/04/2014 41.00p 41.00p 38.60p 41.00p 3713
09/04/2014 41.00p 41.00p 40.20p 41.00p 10000
08/04/2014 41.00p 41.00p 38.60p 41.00p 0
07/04/2014 41.00p 41.00p 38.60p 41.00p 0
04/04/2014 41.00p 41.00p 38.60p 41.00p 0
03/04/2014 41.00p 41.00p 38.60p 41.00p 1301
02/04/2014 41.00p 41.00p 38.60p 41.00p 2000
01/04/2014 41.00p 41.00p 38.60p 41.00p 9927
31/03/2014 40.00p 41.00p 38.00p 41.00p 13610
28/03/2014 41.00p 41.90p 39.00p 40.00p 15857
27/03/2014 41.00p 41.00p 38.80p 41.00p 6570
26/03/2014 43.00p 44.00p 40.14p 41.00p 7440
25/03/2014 43.00p 43.00p 42.44p 43.00p 2063
24/03/2014 45.00p 45.00p 42.00p 43.00p 8432
21/03/2014 46.00p 46.00p 45.00p 45.00p 66
20/03/2014 46.00p 46.00p 45.38p 46.00p 2026
19/03/2014 46.00p 46.00p 45.40p 46.00p 2309
18/03/2014 47.00p 48.00p 45.60p 46.00p 0
17/03/2014 46.00p 46.00p 45.60p 46.00p 875
14/03/2014 47.00p 47.00p 43.60p 46.00p 31545
13/03/2014 50.00p 50.00p 46.00p 47.00p 27368
12/03/2014 50.00p 50.00p 48.80p 50.00p 3334
11/03/2014 50.00p 50.00p 49.20p 50.00p 0
10/03/2014 50.00p 50.00p 49.20p 50.00p 65
07/03/2014 50.00p 50.00p 48.20p 50.00p 5455
06/03/2014 50.00p 50.00p 49.38p 50.00p 0
05/03/2014 50.00p 50.00p 49.38p 50.00p 26060
04/03/2014 50.00p 50.24p 50.00p 50.00p 0
03/03/2014 50.00p 50.24p 50.00p 50.00p 5085
28/02/2014 50.00p 50.26p 49.20p 50.00p 9836
27/02/2014 50.00p 50.34p 49.00p 50.00p 14617
26/02/2014 49.00p 51.00p 48.88p 50.00p 96283
25/02/2014 51.00p 51.00p 50.14p 51.00p 6323
24/02/2014 51.00p 51.00p 50.00p 51.00p 12561
21/02/2014 51.00p 51.76p 50.70p 51.00p 19177
20/02/2014 52.00p 52.00p 50.00p 51.00p 8310
19/02/2014 54.00p 54.00p 52.00p 52.00p 27153
18/02/2014 54.00p 54.00p 52.40p 54.00p 5745
17/02/2014 56.00p 56.00p 52.60p 54.00p 5295
14/02/2014 58.00p 58.00p 52.40p 56.00p 19975
13/02/2014 58.00p 58.00p 56.00p 58.00p 7277
12/02/2014 58.00p 58.00p 56.20p 58.00p 8027
11/02/2014 58.00p 58.00p 56.00p 58.00p 5000
10/02/2014 58.00p 58.00p 56.20p 58.00p 5150
07/02/2014 58.00p 58.00p 56.00p 58.00p 3750
06/02/2014 58.00p 58.00p 56.04p 58.00p 0
05/02/2014 58.00p 58.00p 56.04p 58.00p 5500
04/02/2014 58.00p 58.60p 56.00p 58.00p 0
03/02/2014 58.00p 58.60p 56.00p 58.00p 25876
31/01/2014 61.00p 61.00p 56.00p 58.00p 22195
30/01/2014 61.00p 61.00p 58.00p 61.00p 1527
29/01/2014 61.00p 61.00p 56.00p 61.00p 36725
28/01/2014 61.00p 61.00p 60.00p 61.00p 2500
27/01/2014 62.00p 62.00p 56.00p 61.00p 22530
24/01/2014 65.00p 67.00p 60.00p 62.00p 8465
23/01/2014 70.00p 70.00p 64.00p 67.00p 12369
22/01/2014 75.00p 75.00p 66.00p 70.00p 20119
21/01/2014 76.00p 82.00p 66.20p 75.00p 170351
20/01/2014 59.00p 80.00p 56.00p 76.00p 217711
17/01/2014 59.00p 59.80p 56.20p 59.00p 9619
16/01/2014 59.00p 60.00p 56.20p 59.00p 9445
15/01/2014 66.00p 68.00p 57.60p 59.00p 70334
14/01/2014 55.00p 69.00p 54.00p 66.00p 215810
13/01/2014 55.00p 55.00p 50.40p 55.00p 38262
10/01/2014 55.00p 55.00p 52.40p 55.00p 500
09/01/2014 57.00p 57.00p 51.00p 55.00p 21779
08/01/2014 57.00p 57.00p 55.98p 57.00p 1250
07/01/2014 57.00p 57.00p 55.98p 57.00p 3534
06/01/2014 58.00p 58.00p 54.00p 57.00p 1040
03/01/2014 59.00p 59.00p 56.00p 58.00p 2525
02/01/2014 62.00p 62.00p 56.00p 59.00p 3754
31/12/2013 62.00p 62.00p 61.00p 62.00p 3000
30/12/2013 62.00p 62.00p 58.00p 62.00p 8487
27/12/2013 59.00p 65.40p 59.00p 62.00p 38928
24/12/2013 55.00p 61.40p 52.10p 59.00p 17139
23/12/2013 55.00p 55.00p 52.00p 55.00p 12597
20/12/2013 55.00p 55.00p 52.00p 55.00p 0
19/12/2013 55.00p 55.00p 52.00p 55.00p 7907
18/12/2013 56.00p 56.00p 53.00p 55.00p 8075
17/12/2013 58.00p 58.00p 54.00p 56.00p 11038
16/12/2013 58.00p 58.00p 56.00p 58.00p 20729
13/12/2013 53.00p 60.00p 52.18p 58.00p 32244
12/12/2013 53.00p 53.00p 51.00p 53.00p 22980
11/12/2013 56.00p 56.00p 51.00p 53.00p 10894
10/12/2013 56.00p 56.00p 51.00p 56.00p 5469
09/12/2013 57.00p 57.00p 54.64p 56.00p 4432
06/12/2013 59.00p 59.00p 54.00p 57.00p 11400
05/12/2013 59.00p 59.00p 54.20p 59.00p 0
04/12/2013 59.00p 59.00p 54.20p 59.00p 2170
03/12/2013 59.00p 59.00p 54.00p 59.00p 8705
02/12/2013 60.00p 60.00p 57.00p 59.00p 15596
29/11/2013 58.00p 63.28p 58.00p 60.00p 27153
28/11/2013 57.00p 60.00p 56.00p 58.00p 17829
27/11/2013 55.00p 58.20p 55.00p 57.00p 10517
26/11/2013 60.00p 60.00p 51.40p 55.00p 37124
25/11/2013 62.00p 69.40p 56.40p 60.00p 47609
22/11/2013 62.00p 82.40p 56.00p 62.00p 441557
21/11/2013 53.00p 64.00p 46.66p 62.00p 221680
20/11/2013 53.00p 53.00p 50.00p 53.00p 2470
19/11/2013 53.00p 53.00p 50.00p 53.00p 0
18/11/2013 53.00p 53.00p 50.00p 53.00p 2464
15/11/2013 53.00p 53.00p 50.00p 53.00p 725
14/11/2013 53.00p 53.00p 48.00p 53.00p 26270
13/11/2013 53.00p 53.00p 50.00p 53.00p 258
12/11/2013 53.00p 53.00p 50.00p 53.00p 2422
11/11/2013 53.00p 53.00p 50.00p 53.00p 1978
08/11/2013 53.00p 53.00p 48.00p 53.00p 4899
07/11/2013 53.00p 53.00p 50.00p 53.00p 3489

*Close Price adjusted for both dividends and splits