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
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
06/11/2013 53.00p 53.00p 46.00p 53.00p 19731
05/11/2013 51.00p 51.00p 48.00p 51.00p 0
04/11/2013 51.00p 51.00p 48.00p 51.00p 2500
01/11/2013 51.00p 51.00p 48.04p 51.00p 7332
31/10/2013 51.00p 51.00p 48.00p 51.00p 0
30/10/2013 51.00p 51.00p 48.00p 51.00p 0
29/10/2013 51.00p 51.00p 48.00p 51.00p 0
28/10/2013 51.00p 51.00p 48.00p 51.00p 0
25/10/2013 51.00p 51.00p 48.00p 51.00p 0
24/10/2013 51.00p 51.00p 48.00p 51.00p 0
23/10/2013 51.00p 51.00p 48.00p 51.00p 6000
22/10/2013 51.00p 51.00p 48.00p 51.00p 5000
21/10/2013 51.00p 51.00p 48.40p 51.00p 999
18/10/2013 51.00p 51.00p 48.40p 51.00p 375
17/10/2013 51.00p 51.00p 48.00p 51.00p 0
16/10/2013 51.00p 51.00p 48.00p 51.00p 7616
15/10/2013 51.00p 54.00p 51.00p 51.00p 0
14/10/2013 51.00p 54.00p 51.00p 51.00p 0
11/10/2013 51.00p 54.00p 51.00p 51.00p 0
10/10/2013 51.00p 54.00p 51.00p 51.00p 0
09/10/2013 52.00p 54.00p 51.00p 51.00p 5000
08/10/2013 52.00p 52.00p 50.00p 52.00p 0
07/10/2013 52.00p 52.00p 50.00p 52.00p 2164
04/10/2013 51.00p 52.00p 48.00p 52.00p 0
03/10/2013 51.00p 51.00p 48.00p 51.00p 0
02/10/2013 51.00p 51.00p 48.00p 51.00p 5300
01/10/2013 51.00p 51.00p 48.80p 51.00p 0
30/09/2013 51.00p 51.00p 48.80p 51.00p 1000
27/09/2013 53.00p 53.00p 50.00p 51.00p 0
26/09/2013 53.00p 53.00p 50.00p 53.00p 0
25/09/2013 53.00p 53.00p 50.00p 53.00p 1911
24/09/2013 53.00p 53.00p 48.00p 53.00p 3705
23/09/2013 53.00p 53.00p 50.40p 53.00p 225
20/09/2013 53.00p 53.00p 50.00p 53.00p 0
19/09/2013 53.00p 53.00p 50.00p 53.00p 1125
18/09/2013 53.00p 56.00p 51.00p 53.00p 0
17/09/2013 56.00p 56.00p 51.00p 53.00p 9500
16/09/2013 56.00p 56.00p 52.00p 56.00p 989
13/09/2013 56.00p 56.00p 52.00p 56.00p 250
12/09/2013 56.00p 56.00p 52.00p 56.00p 125
11/09/2013 56.00p 56.00p 50.00p 56.00p 34000
10/09/2013 56.00p 56.00p 50.00p 56.00p 5150
09/09/2013 56.00p 59.00p 52.40p 56.00p 0
06/09/2013 56.00p 56.00p 52.40p 56.00p 0
05/09/2013 56.00p 56.00p 52.40p 56.00p 500
04/09/2013 56.00p 56.00p 52.50p 56.00p 0
03/09/2013 56.00p 56.00p 52.50p 56.00p 1250
02/09/2013 56.00p 56.00p 52.80p 56.00p 0
30/08/2013 56.00p 56.00p 52.80p 56.00p 450
29/08/2013 56.00p 56.00p 51.00p 56.00p 3532
28/08/2013 56.00p 56.00p 53.40p 56.00p 936
27/08/2013 56.00p 56.00p 52.40p 56.00p 125
23/08/2013 56.00p 56.00p 52.40p 56.00p 0
22/08/2013 56.00p 56.00p 52.40p 56.00p 0
21/08/2013 56.00p 56.00p 52.40p 56.00p 0
20/08/2013 56.00p 56.00p 52.40p 56.00p 0
19/08/2013 56.00p 56.00p 52.40p 56.00p 100
16/08/2013 56.00p 56.00p 52.00p 56.00p 0
15/08/2013 56.00p 56.00p 52.00p 56.00p 10000
14/08/2013 56.00p 56.00p 52.00p 56.00p 0
13/08/2013 56.00p 56.00p 52.00p 56.00p 5000
12/08/2013 56.00p 56.00p 52.20p 56.00p 11064
09/08/2013 56.00p 56.00p 53.00p 56.00p 2076
08/08/2013 56.00p 56.00p 52.00p 56.00p 225
07/08/2013 56.00p 56.00p 53.40p 56.00p 14437
06/08/2013 56.00p 56.00p 50.00p 56.00p 4355
05/08/2013 55.00p 56.00p 52.50p 56.00p 6910
02/08/2013 55.00p 55.00p 50.00p 55.00p 32015
01/08/2013 55.00p 55.00p 52.00p 55.00p 9501
31/07/2013 64.00p 67.00p 52.00p 55.00p 39469
30/07/2013 83.00p 83.00p 56.00p 67.00p 61084

*Close Price adjusted for both dividends and splits