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
25/04/2023 23.00p 23.50p 22.91p 23.25p 228141
24/04/2023 23.75p 24.00p 22.31p 23.00p 691866
21/04/2023 23.25p 24.00p 23.00p 23.50p 260241
20/04/2023 24.00p 24.00p 22.50p 23.25p 593338
19/04/2023 24.00p 24.50p 23.50p 24.00p 141694
18/04/2023 24.00p 24.30p 23.63p 24.00p 122513
17/04/2023 24.25p 24.50p 23.50p 23.50p 391429
14/04/2023 24.75p 25.50p 24.13p 24.25p 236225
13/04/2023 25.00p 25.20p 24.63p 25.00p 105799
12/04/2023 24.75p 25.50p 24.56p 25.00p 277246
11/04/2023 26.50p 27.00p 24.60p 24.60p 585413
06/04/2023 27.00p 27.02p 26.00p 26.50p 676038
05/04/2023 27.00p 27.50p 26.75p 27.00p 228302
04/04/2023 27.00p 27.40p 26.50p 27.00p 95637
03/04/2023 26.50p 27.95p 26.00p 27.00p 394737
31/03/2023 25.75p 27.00p 25.50p 26.50p 218703
30/03/2023 25.50p 25.97p 25.00p 25.50p 290009
29/03/2023 24.50p 25.50p 24.00p 25.50p 134639
28/03/2023 24.75p 25.50p 24.67p 24.90p 170847
27/03/2023 24.75p 25.50p 24.00p 24.75p 164243
24/03/2023 24.75p 25.00p 24.12p 24.50p 530876
23/03/2023 24.50p 24.85p 24.18p 24.75p 181483
22/03/2023 24.00p 24.50p 23.86p 24.50p 186582
21/03/2023 23.25p 24.50p 22.73p 24.00p 502876
20/03/2023 23.75p 24.00p 22.65p 23.25p 378017
17/03/2023 23.75p 24.00p 23.50p 24.00p 49300
16/03/2023 24.00p 24.50p 23.53p 23.75p 164009
15/03/2023 24.75p 24.77p 23.25p 23.50p 322494
14/03/2023 25.00p 25.00p 24.00p 24.50p 441132
13/03/2023 25.75p 26.50p 24.00p 25.00p 416231
10/03/2023 25.75p 26.60p 25.00p 25.75p 142949
09/03/2023 27.00p 27.00p 25.50p 26.00p 436187
08/03/2023 26.75p 27.50p 26.50p 27.00p 104553
07/03/2023 27.50p 27.65p 26.51p 26.75p 330597
06/03/2023 27.50p 28.00p 27.00p 27.50p 240098
03/03/2023 27.50p 28.00p 27.00p 27.50p 61321
02/03/2023 27.50p 28.00p 27.23p 27.50p 198980
01/03/2023 27.50p 28.00p 27.00p 27.50p 167232
28/02/2023 27.75p 27.76p 26.85p 27.25p 281309
27/02/2023 27.75p 28.00p 27.50p 27.75p 112615
24/02/2023 28.00p 28.50p 27.51p 27.75p 195685
23/02/2023 27.00p 28.15p 26.55p 28.00p 509186
22/02/2023 26.75p 27.50p 26.50p 27.00p 444459
21/02/2023 27.00p 27.00p 26.50p 26.75p 99440
20/02/2023 27.00p 27.50p 26.52p 27.00p 164856
17/02/2023 26.75p 27.50p 26.50p 27.00p 115317
16/02/2023 26.50p 27.00p 26.50p 26.75p 174016
15/02/2023 26.50p 27.00p 26.26p 26.50p 158657
14/02/2023 26.50p 27.00p 26.00p 26.50p 104503
13/02/2023 26.75p 27.00p 26.50p 26.50p 103516
10/02/2023 26.75p 27.06p 26.52p 26.75p 190717
09/02/2023 27.25p 27.50p 26.50p 26.75p 304455
08/02/2023 27.25p 28.00p 27.00p 27.25p 261453
07/02/2023 28.25p 28.25p 27.00p 27.25p 273514
06/02/2023 27.50p 29.00p 27.50p 28.25p 374700
03/02/2023 27.50p 28.00p 26.80p 27.50p 354350
02/02/2023 27.25p 28.00p 27.00p 27.50p 302906
01/02/2023 27.25p 27.50p 27.00p 27.25p 165346
31/01/2023 27.25p 27.80p 27.02p 27.50p 169192
30/01/2023 27.75p 28.00p 27.00p 27.25p 227016
27/01/2023 27.75p 28.50p 27.50p 27.75p 195421
26/01/2023 27.75p 28.00p 27.50p 27.75p 289908
25/01/2023 27.50p 28.00p 27.00p 27.75p 165322
24/01/2023 28.00p 28.00p 27.14p 27.50p 361205
23/01/2023 28.00p 28.14p 27.50p 28.00p 98092
20/01/2023 28.00p 28.50p 27.51p 28.00p 178881
19/01/2023 28.50p 28.50p 27.00p 28.00p 245359
18/01/2023 28.50p 28.88p 28.35p 28.50p 122869
17/01/2023 28.25p 29.00p 28.00p 28.50p 186230
16/01/2023 28.00p 29.00p 27.00p 27.75p 159022
13/01/2023 28.00p 29.00p 27.76p 28.00p 217558
12/01/2023 27.75p 29.00p 27.62p 28.00p 568123
11/01/2023 28.00p 28.40p 27.22p 27.70p 238723
10/01/2023 28.25p 29.00p 27.05p 27.75p 196462
09/01/2023 28.25p 28.25p 27.02p 27.50p 387473
06/01/2023 28.00p 29.00p 27.35p 28.25p 318204
05/01/2023 27.00p 29.00p 26.56p 28.00p 351814
04/01/2023 27.50p 27.88p 26.00p 26.50p 541859
03/01/2023 27.25p 28.00p 26.00p 26.50p 483407
30/12/2022 27.75p 28.50p 26.51p 27.25p 490844
29/12/2022 27.75p 27.75p 27.01p 27.20p 251645
28/12/2022 29.00p 29.00p 27.00p 27.75p 409375
23/12/2022 29.00p 29.33p 28.38p 29.00p 82854
22/12/2022 28.50p 30.00p 28.00p 29.00p 141835
21/12/2022 28.25p 29.00p 28.00p 28.50p 100085
20/12/2022 29.25p 30.00p 28.01p 28.25p 505852
19/12/2022 29.25p 30.00p 28.50p 29.25p 154899
16/12/2022 29.25p 30.00p 28.50p 29.25p 139588
15/12/2022 29.25p 29.49p 28.50p 29.25p 350787
14/12/2022 29.25p 30.00p 28.65p 29.25p 164702
13/12/2022 29.25p 29.25p 28.50p 29.25p 371180
12/12/2022 29.75p 30.00p 29.00p 29.25p 56009
09/12/2022 30.00p 30.50p 29.00p 30.50p 256156
08/12/2022 29.25p 31.00p 29.25p 30.00p 160013
07/12/2022 29.25p 29.75p 28.75p 29.25p 391417
06/12/2022 29.50p 29.50p 28.60p 28.60p 118601
05/12/2022 29.50p 30.00p 29.20p 29.40p 170327
02/12/2022 29.00p 30.00p 29.00p 29.50p 136909
01/12/2022 29.00p 29.50p 28.50p 29.00p 202707
30/11/2022 29.50p 29.50p 28.50p 29.00p 92665
29/11/2022 29.00p 29.50p 28.50p 29.25p 170818
28/11/2022 30.25p 30.25p 28.00p 29.00p 630751
25/11/2022 31.00p 31.10p 30.00p 30.25p 240010
24/11/2022 30.75p 31.50p 30.56p 31.00p 136585
23/11/2022 30.75p 31.15p 30.55p 30.75p 88900
22/11/2022 29.50p 32.00p 29.44p 30.75p 764189
21/11/2022 30.75p 31.50p 29.01p 29.50p 527266
18/11/2022 32.50p 32.50p 30.60p 30.80p 475576
17/11/2022 33.00p 33.29p 32.05p 32.50p 295118
16/11/2022 33.75p 34.00p 31.92p 33.00p 532058
15/11/2022 34.25p 34.30p 33.00p 33.75p 242151
14/11/2022 36.00p 37.00p 33.18p 34.25p 571792
11/11/2022 34.50p 36.00p 34.00p 35.00p 647849
10/11/2022 35.00p 35.40p 34.00p 34.50p 373342
09/11/2022 35.00p 36.00p 34.85p 35.00p 116271
08/11/2022 36.00p 36.70p 33.65p 35.00p 525739
07/11/2022 35.75p 37.00p 34.26p 34.75p 482452
04/11/2022 35.25p 37.00p 35.00p 35.75p 707250
03/11/2022 35.00p 35.62p 34.10p 35.25p 264049
02/11/2022 34.00p 35.90p 34.00p 35.00p 470910
01/11/2022 32.75p 35.50p 31.00p 34.00p 633324
31/10/2022 32.75p 33.81p 31.00p 32.25p 343933
28/10/2022 32.00p 33.55p 31.00p 32.75p 373765
27/10/2022 32.00p 32.90p 30.03p 31.50p 516905
26/10/2022 33.00p 35.00p 29.12p 32.00p 992933
25/10/2022 29.00p 35.00p 29.00p 33.00p 1130172
24/10/2022 27.00p 31.00p 27.00p 29.60p 1110052
21/10/2022 27.00p 28.00p 25.10p 25.10p 261750
20/10/2022 28.50p 28.55p 27.00p 27.00p 369332
19/10/2022 29.50p 30.00p 28.00p 28.25p 214370
18/10/2022 29.50p 30.20p 28.00p 29.00p 344868
17/10/2022 29.00p 31.00p 28.26p 29.50p 281635
14/10/2022 28.00p 29.22p 27.90p 28.50p 570137
13/10/2022 27.50p 27.97p 26.26p 27.00p 609436
12/10/2022 29.50p 30.00p 27.30p 27.50p 442845
11/10/2022 31.00p 31.00p 28.55p 29.50p 305129
10/10/2022 32.50p 33.03p 30.00p 30.50p 742584
07/10/2022 33.00p 34.00p 31.00p 32.50p 477084
06/10/2022 33.50p 35.00p 32.00p 33.00p 364988
05/10/2022 31.00p 35.00p 30.71p 33.50p 1194977
04/10/2022 30.50p 32.00p 29.00p 31.00p 359981
03/10/2022 29.50p 30.00p 28.00p 29.00p 520158
30/09/2022 29.50p 31.00p 29.25p 29.50p 490918
29/09/2022 32.00p 34.00p 29.00p 29.50p 1417464
28/09/2022 34.25p 36.00p 30.22p 31.50p 1412879
27/09/2022 31.25p 35.00p 31.25p 34.25p 1142039
26/09/2022 29.50p 32.87p 28.00p 31.25p 1298983
23/09/2022 26.50p 31.00p 25.45p 29.50p 3486459
22/09/2022 32.25p 32.25p 29.27p 30.50p 1090074
21/09/2022 30.75p 34.35p 30.75p 32.25p 1668456
20/09/2022 34.00p 34.00p 30.15p 30.60p 2024201
16/09/2022 35.25p 35.50p 32.20p 34.00p 2464346
15/09/2022 41.00p 42.00p 34.00p 35.25p 2349068
14/09/2022 40.50p 41.77p 35.00p 41.50p 3676331
13/09/2022 52.00p 53.72p 40.00p 40.50p 5571927
12/09/2022 49.50p 53.45p 48.51p 51.00p 1548252
09/09/2022 49.50p 52.89p 48.67p 50.00p 2931998
08/09/2022 43.50p 50.00p 43.00p 48.00p 4828346
07/09/2022 39.00p 44.00p 39.00p 43.40p 4095072
06/09/2022 36.50p 38.75p 36.50p 38.50p 870086
05/09/2022 35.50p 37.50p 35.00p 36.50p 1183137
02/09/2022 33.75p 36.00p 33.57p 35.50p 451653
01/09/2022 32.50p 33.90p 32.00p 33.75p 344997
31/08/2022 34.50p 35.00p 32.17p 32.50p 689667
30/08/2022 32.00p 35.93p 32.00p 34.50p 2107544
29/08/2022 31.00p 33.00p 31.00p 32.00p 1017315
26/08/2022 31.00p 33.00p 31.00p 32.00p 1017315
25/08/2022 29.00p 30.80p 28.97p 30.75p 491720
24/08/2022 29.75p 29.79p 28.85p 29.00p 230400
23/08/2022 29.75p 31.07p 29.50p 29.75p 840610
22/08/2022 29.00p 30.47p 28.61p 29.75p 778801
19/08/2022 28.50p 29.50p 28.00p 29.00p 443788
18/08/2022 28.25p 29.00p 28.00p 28.50p 219534
17/08/2022 28.00p 29.37p 27.56p 28.25p 765369
16/08/2022 28.50p 28.72p 27.00p 28.00p 223202
15/08/2022 29.00p 29.50p 28.11p 28.50p 692753
12/08/2022 29.00p 29.18p 28.25p 29.00p 311988
11/08/2022 26.50p 29.40p 26.05p 28.50p 923670
10/08/2022 26.75p 26.75p 25.10p 26.50p 496399
09/08/2022 26.75p 27.00p 26.50p 26.75p 135390
08/08/2022 27.50p 27.75p 26.60p 26.75p 255528
05/08/2022 27.50p 27.52p 27.00p 27.50p 247435
04/08/2022 27.50p 28.61p 27.00p 27.50p 247451
03/08/2022 28.25p 28.30p 27.00p 27.50p 444990
02/08/2022 28.25p 29.70p 28.00p 28.25p 994041
01/08/2022 26.75p 28.90p 26.75p 28.25p 733520
29/07/2022 26.25p 27.96p 26.00p 26.75p 1087856
28/07/2022 23.75p 27.28p 23.75p 26.25p 1906521
27/07/2022 23.50p 24.80p 23.40p 24.00p 1787706
26/07/2022 21.50p 23.57p 21.50p 23.50p 1172792
25/07/2022 22.00p 22.40p 21.10p 21.50p 550250
22/07/2022 21.25p 21.50p 20.36p 21.00p 739877
21/07/2022 21.75p 21.99p 21.01p 21.25p 653465
20/07/2022 22.50p 22.65p 21.60p 21.75p 937976
19/07/2022 23.25p 23.50p 22.53p 22.75p 319424
18/07/2022 23.25p 23.70p 23.00p 23.25p 301667
15/07/2022 23.75p 23.75p 23.01p 23.25p 150181
14/07/2022 23.25p 23.98p 23.22p 23.75p 383266
13/07/2022 24.00p 24.05p 23.17p 23.25p 315517
12/07/2022 24.00p 24.20p 23.50p 24.00p 232673

*Close Price adjusted for both dividends and splits