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
17/12/2020 32.00p 32.00p 30.00p 30.00p 325604
16/12/2020 32.00p 32.46p 31.22p 32.00p 294759
15/12/2020 33.00p 33.00p 30.00p 32.00p 1123337
14/12/2020 35.00p 36.00p 32.00p 33.60p 1121731
11/12/2020 35.50p 37.00p 34.00p 35.60p 1674770
10/12/2020 38.50p 41.60p 35.00p 36.08p 4231446
09/12/2020 32.50p 36.00p 31.44p 34.50p 1280548
08/12/2020 31.00p 35.00p 30.00p 32.80p 1368218
07/12/2020 31.00p 32.00p 29.32p 30.40p 1954189
04/12/2020 31.00p 32.00p 28.90p 31.40p 1416193
03/12/2020 28.50p 32.00p 27.00p 30.20p 1511471
02/12/2020 27.00p 28.00p 26.00p 28.00p 422610
01/12/2020 26.00p 28.00p 25.76p 28.00p 450897
30/11/2020 28.00p 29.00p 25.54p 26.40p 906526
27/11/2020 27.50p 30.00p 27.00p 27.60p 1262408
26/11/2020 25.50p 30.40p 24.24p 28.28p 2284076
25/11/2020 22.50p 27.00p 22.50p 26.00p 2448497
24/11/2020 23.50p 25.00p 22.00p 23.00p 1792782
23/11/2020 25.00p 25.48p 20.90p 25.00p 6124005
20/11/2020 29.00p 30.48p 28.04p 29.80p 314766
19/11/2020 28.50p 29.20p 27.60p 29.00p 757156
18/11/2020 29.50p 29.50p 28.40p 28.40p 229068
17/11/2020 30.50p 32.04p 29.00p 29.80p 572622
16/11/2020 30.50p 31.00p 29.50p 30.50p 748159
13/11/2020 30.00p 32.00p 29.96p 30.80p 1221517
12/11/2020 29.50p 30.90p 27.55p 30.76p 1008674
11/11/2020 30.50p 30.50p 28.88p 30.00p 529437
10/11/2020 31.00p 31.68p 30.00p 30.50p 826479
09/11/2020 31.50p 32.80p 30.00p 31.72p 940453
06/11/2020 30.50p 32.76p 30.20p 31.50p 652826
05/11/2020 30.50p 30.70p 30.02p 30.50p 122861
04/11/2020 31.50p 31.50p 29.14p 30.00p 426303
03/11/2020 26.80p 31.70p 26.80p 31.50p 954760
02/11/2020 28.50p 28.50p 26.34p 26.80p 579434
30/10/2020 28.50p 28.74p 27.52p 28.00p 197273
29/10/2020 29.50p 29.50p 27.22p 28.50p 1821015
28/10/2020 31.50p 31.50p 28.86p 29.50p 781325
27/10/2020 32.50p 32.50p 31.00p 31.50p 677780
26/10/2020 31.50p 33.00p 31.50p 32.50p 756687
23/10/2020 31.50p 32.00p 31.50p 31.50p 658777
22/10/2020 32.00p 32.20p 31.40p 31.50p 386336
21/10/2020 32.50p 32.50p 31.42p 32.00p 271778
20/10/2020 32.50p 33.56p 32.00p 32.50p 1398387
19/10/2020 32.00p 32.66p 31.00p 32.50p 634290
16/10/2020 32.00p 32.60p 31.00p 32.00p 488261
15/10/2020 32.00p 32.40p 31.60p 32.00p 559886
14/10/2020 32.50p 32.66p 31.00p 32.00p 587301
13/10/2020 32.50p 32.72p 32.20p 32.50p 507977
12/10/2020 33.00p 33.80p 32.00p 32.50p 894783
09/10/2020 32.50p 34.58p 32.14p 33.00p 606683
08/10/2020 32.00p 32.96p 31.70p 32.50p 528416
07/10/2020 31.50p 33.00p 31.50p 32.00p 459994
06/10/2020 32.50p 32.60p 31.00p 32.00p 858544
05/10/2020 35.00p 36.00p 32.00p 32.50p 1359531
02/10/2020 34.00p 35.00p 33.42p 34.50p 1370867
01/10/2020 32.00p 34.80p 31.62p 34.00p 1891592
30/09/2020 32.00p 32.10p 31.42p 32.00p 325032
29/09/2020 32.50p 33.00p 31.00p 33.00p 636736
28/09/2020 30.50p 33.00p 30.20p 32.50p 1741782
25/09/2020 31.50p 31.50p 30.10p 31.20p 726907
24/09/2020 33.00p 33.00p 31.00p 31.50p 540971
23/09/2020 32.50p 32.50p 30.40p 32.50p 1051160
22/09/2020 31.50p 33.00p 31.00p 32.50p 1579850
21/09/2020 33.50p 33.98p 31.20p 31.50p 1270469
18/09/2020 34.00p 34.40p 33.00p 33.50p 2297421
17/09/2020 36.50p 36.76p 32.00p 34.00p 7794096
16/09/2020 36.00p 38.70p 35.10p 37.00p 1223416
15/09/2020 34.50p 37.00p 34.00p 36.00p 1208904
14/09/2020 36.50p 37.80p 34.22p 34.50p 835215
11/09/2020 35.50p 36.00p 34.32p 35.50p 718100
10/09/2020 37.00p 40.74p 33.40p 35.50p 2472165
09/09/2020 41.50p 41.80p 36.60p 37.00p 1039469
08/09/2020 43.50p 44.00p 35.20p 41.00p 3832394
07/09/2020 48.00p 48.00p 43.20p 43.50p 1178981
04/09/2020 50.00p 50.00p 47.10p 47.50p 548168
03/09/2020 50.00p 50.80p 49.00p 50.00p 478795
02/09/2020 53.00p 53.20p 48.60p 50.00p 485265
01/09/2020 53.00p 55.00p 52.00p 53.00p 194930
28/08/2020 53.00p 54.20p 52.02p 53.00p 367596
27/08/2020 53.50p 54.29p 50.44p 53.00p 273435
26/08/2020 56.00p 57.38p 53.33p 53.50p 154457
25/08/2020 52.50p 55.20p 52.40p 55.00p 208510
24/08/2020 53.00p 54.76p 52.02p 52.50p 479027
21/08/2020 56.50p 56.50p 52.50p 53.50p 528703
20/08/2020 59.00p 60.00p 55.40p 56.00p 344146
19/08/2020 59.00p 59.80p 55.40p 57.00p 576920
18/08/2020 62.00p 63.80p 56.20p 58.50p 1053328
17/08/2020 58.50p 64.00p 57.00p 60.00p 791067
14/08/2020 57.00p 61.00p 56.20p 58.50p 819624
13/08/2020 55.00p 58.00p 54.40p 57.00p 383999
12/08/2020 57.00p 57.38p 54.60p 55.00p 482241
11/08/2020 56.00p 59.48p 55.40p 57.00p 546967
10/08/2020 54.00p 57.40p 53.32p 56.00p 264618
07/08/2020 54.00p 54.96p 52.52p 54.00p 170686
06/08/2020 54.00p 55.54p 52.00p 54.00p 555840
05/08/2020 54.00p 56.40p 52.80p 54.00p 336834
04/08/2020 58.00p 59.80p 52.80p 56.70p 985606
03/08/2020 57.00p 57.80p 54.20p 57.00p 529411
31/07/2020 55.00p 57.18p 54.00p 55.00p 425436
30/07/2020 58.00p 58.80p 54.00p 55.00p 1113679
29/07/2020 53.50p 59.22p 53.33p 58.00p 1091874
28/07/2020 50.00p 54.50p 49.00p 54.50p 728534
27/07/2020 49.00p 51.40p 48.40p 50.00p 340540
24/07/2020 46.50p 49.60p 45.62p 49.00p 351716
23/07/2020 45.00p 47.60p 44.20p 46.50p 418527
22/07/2020 45.00p 45.20p 43.30p 45.00p 639146
21/07/2020 47.00p 47.66p 44.44p 45.50p 798295
20/07/2020 47.50p 48.08p 43.00p 47.00p 866577
17/07/2020 45.50p 48.80p 45.50p 47.50p 458783
16/07/2020 49.00p 49.20p 44.80p 45.50p 987623
15/07/2020 51.00p 51.40p 46.12p 49.00p 963017
14/07/2020 47.00p 52.40p 46.44p 51.00p 1347710
13/07/2020 45.00p 48.00p 44.50p 46.60p 898058
10/07/2020 43.00p 45.60p 40.00p 44.50p 734728
09/07/2020 44.00p 45.28p 42.30p 43.00p 428960
08/07/2020 42.50p 47.18p 42.20p 44.00p 857745
07/07/2020 39.50p 42.80p 39.20p 42.50p 576643
06/07/2020 38.50p 41.70p 37.14p 39.50p 498164
03/07/2020 38.50p 39.50p 37.10p 38.50p 209238
02/07/2020 38.50p 39.54p 36.60p 38.50p 237869
01/07/2020 38.00p 38.80p 36.66p 38.50p 347391
30/06/2020 39.50p 39.60p 37.32p 38.00p 588771
29/06/2020 41.00p 41.20p 38.60p 39.50p 650384
26/06/2020 37.00p 41.28p 37.00p 40.00p 499401
25/06/2020 38.50p 38.68p 36.60p 37.00p 341758
24/06/2020 38.50p 39.70p 36.00p 38.50p 499162
23/06/2020 38.00p 38.00p 35.00p 37.00p 819079
22/06/2020 37.50p 38.98p 37.10p 37.68p 351830
19/06/2020 40.50p 41.60p 38.00p 38.50p 580182
18/06/2020 40.50p 40.78p 37.02p 40.50p 738883
17/06/2020 40.50p 41.56p 40.00p 40.50p 279579
16/06/2020 40.50p 42.94p 40.00p 40.50p 597612
15/06/2020 41.00p 42.00p 38.66p 39.50p 572036
12/06/2020 38.50p 42.00p 34.80p 41.00p 1448216
11/06/2020 43.00p 43.72p 38.20p 40.00p 1013499
10/06/2020 42.50p 44.00p 41.70p 43.00p 584762
09/06/2020 41.00p 44.00p 41.00p 42.50p 677030
08/06/2020 42.00p 45.18p 39.54p 41.00p 1671328
05/06/2020 39.00p 41.40p 38.54p 40.00p 1345893
04/06/2020 37.00p 39.60p 35.00p 38.50p 916707
03/06/2020 38.00p 38.44p 34.00p 36.00p 1287504
02/06/2020 36.50p 39.98p 35.20p 38.00p 1233598
01/06/2020 34.00p 37.40p 33.32p 36.50p 958274
29/05/2020 33.00p 34.52p 32.00p 34.00p 818847
28/05/2020 32.50p 34.67p 32.40p 32.40p 843669
27/05/2020 33.00p 34.00p 31.52p 32.50p 626244
26/05/2020 32.00p 33.60p 30.80p 33.00p 712664
22/05/2020 29.50p 35.40p 27.50p 30.00p 1432859
21/05/2020 31.00p 33.60p 29.02p 29.50p 1748060
20/05/2020 28.00p 32.00p 28.00p 31.00p 1257460
19/05/2020 25.00p 28.70p 24.80p 27.60p 1017845
18/05/2020 24.50p 25.78p 23.62p 25.00p 477416
15/05/2020 24.50p 24.88p 24.00p 24.50p 256021
14/05/2020 25.00p 25.54p 23.32p 24.00p 338543
13/05/2020 25.50p 27.60p 24.60p 25.00p 611535
12/05/2020 25.00p 25.80p 24.32p 25.00p 411289
11/05/2020 24.50p 26.98p 24.00p 25.60p 875945
07/05/2020 24.50p 25.40p 23.00p 24.00p 363126
06/05/2020 24.50p 25.76p 23.32p 24.50p 644728
05/05/2020 23.00p 25.20p 22.24p 24.00p 294115
04/05/2020 22.50p 24.68p 21.00p 23.00p 568195
01/05/2020 23.50p 24.24p 21.00p 21.50p 752079
30/04/2020 22.00p 25.80p 21.20p 23.50p 1048569
29/04/2020 20.00p 22.80p 18.00p 22.00p 723110
28/04/2020 20.00p 20.78p 18.32p 20.00p 569384
27/04/2020 22.00p 22.80p 19.32p 20.00p 855581
24/04/2020 20.00p 20.44p 19.00p 19.50p 559727
23/04/2020 20.00p 21.40p 19.58p 20.00p 227663
22/04/2020 19.50p 20.58p 18.00p 20.00p 485446
21/04/2020 21.00p 21.40p 18.20p 19.50p 855296
20/04/2020 22.00p 22.60p 20.02p 21.00p 750436
17/04/2020 22.50p 23.00p 21.20p 22.50p 561599
16/04/2020 24.00p 24.00p 22.00p 22.50p 578296
15/04/2020 27.00p 27.60p 23.30p 24.00p 250353
14/04/2020 28.00p 29.80p 25.20p 26.70p 1000093
09/04/2020 26.00p 29.96p 25.80p 28.00p 937492
08/04/2020 25.00p 27.68p 24.44p 26.00p 1058680
07/04/2020 22.00p 25.48p 21.55p 25.00p 1063683
06/04/2020 19.50p 23.40p 19.50p 22.00p 1324502
03/04/2020 19.00p 21.00p 18.99p 19.80p 644812
02/04/2020 17.50p 19.80p 17.50p 19.00p 1069353
01/04/2020 18.50p 19.40p 17.06p 18.00p 220766
31/03/2020 19.00p 19.78p 17.00p 18.50p 489447
30/03/2020 20.50p 21.08p 17.22p 19.00p 581942
27/03/2020 20.00p 20.58p 18.02p 19.00p 331253
26/03/2020 21.00p 21.00p 19.00p 20.00p 347261
25/03/2020 19.00p 21.98p 18.62p 21.00p 275414
24/03/2020 17.50p 20.00p 17.30p 19.00p 305059
23/03/2020 19.00p 19.00p 16.50p 18.00p 424295
20/03/2020 18.00p 20.90p 18.00p 19.00p 915118
19/03/2020 16.50p 18.80p 15.02p 18.00p 642452
18/03/2020 17.00p 17.80p 15.28p 16.50p 787184
17/03/2020 18.00p 18.96p 15.10p 16.00p 991635
16/03/2020 22.00p 23.78p 17.20p 18.00p 619936
13/03/2020 20.00p 24.00p 18.66p 22.50p 760914
12/03/2020 23.00p 23.00p 18.02p 19.00p 1381438
11/03/2020 24.00p 24.18p 22.64p 23.00p 181987
10/03/2020 23.00p 24.98p 22.80p 24.00p 495610
09/03/2020 24.50p 24.50p 21.22p 23.00p 1128442
06/03/2020 27.50p 27.80p 25.20p 26.00p 578771

*Close Price adjusted for both dividends and splits