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
05/03/2020 28.00p 28.10p 27.00p 27.50p 286382
04/03/2020 28.00p 28.80p 27.56p 28.00p 341891
03/03/2020 25.50p 29.00p 25.48p 28.00p 1268667
02/03/2020 25.50p 26.58p 25.12p 25.50p 708909
28/02/2020 26.50p 26.78p 24.30p 26.00p 1247535
27/02/2020 28.00p 28.00p 26.40p 27.00p 601752
26/02/2020 28.75p 29.50p 28.00p 28.50p 469072
25/02/2020 28.50p 29.40p 28.50p 28.75p 283732
24/02/2020 29.50p 29.76p 28.40p 28.50p 709575
21/02/2020 29.50p 30.20p 29.00p 29.50p 368148
20/02/2020 30.75p 30.75p 29.20p 29.50p 976304
19/02/2020 31.50p 32.54p 30.51p 31.25p 761537
18/02/2020 31.50p 32.70p 30.52p 31.50p 853515
17/02/2020 32.00p 32.18p 30.50p 31.50p 561065
14/02/2020 31.75p 32.44p 31.00p 32.00p 390813
13/02/2020 32.50p 33.34p 31.75p 31.75p 551349
12/02/2020 32.80p 33.76p 32.12p 32.50p 459655
11/02/2020 31.00p 33.60p 30.02p 32.80p 817693
10/02/2020 30.50p 31.70p 30.26p 31.00p 285694
07/02/2020 30.50p 30.90p 29.84p 30.50p 336585
06/02/2020 31.00p 31.40p 29.74p 30.50p 474775
05/02/2020 28.75p 32.60p 28.00p 32.60p 1446368
04/02/2020 30.25p 30.30p 28.50p 28.75p 733918
03/02/2020 31.00p 31.00p 30.00p 30.25p 294806
31/01/2020 30.50p 30.80p 30.00p 30.50p 409090
30/01/2020 30.75p 31.40p 30.50p 30.50p 356095
29/01/2020 30.50p 31.40p 30.50p 30.75p 364838
28/01/2020 31.50p 31.50p 30.40p 30.50p 361142
27/01/2020 32.50p 32.50p 31.00p 31.50p 600887
24/01/2020 32.50p 33.38p 32.22p 33.00p 351462
23/01/2020 33.50p 33.50p 32.00p 32.50p 300846
22/01/2020 34.00p 34.00p 33.22p 33.50p 349099
21/01/2020 33.00p 34.00p 32.80p 33.50p 287632
20/01/2020 34.50p 35.18p 32.66p 33.00p 1004473
17/01/2020 32.00p 37.00p 31.50p 33.00p 2659608
16/01/2020 32.20p 32.50p 31.94p 32.50p 46120
15/01/2020 33.00p 33.00p 31.76p 32.20p 279735
14/01/2020 32.50p 34.00p 32.30p 33.00p 312861
13/01/2020 32.00p 33.00p 31.70p 32.50p 390691
10/01/2020 33.00p 33.00p 31.71p 32.40p 637736
09/01/2020 33.00p 33.00p 32.40p 33.00p 89215
08/01/2020 33.50p 33.50p 32.50p 33.00p 165777
07/01/2020 33.00p 33.98p 33.00p 33.50p 173016
06/01/2020 34.50p 34.50p 33.00p 33.50p 345271
03/01/2020 33.50p 34.80p 33.00p 33.80p 318853
02/01/2020 32.50p 34.44p 32.16p 33.50p 485304
31/12/2019 31.50p 33.00p 31.42p 32.50p 123508
30/12/2019 33.00p 33.00p 31.48p 31.50p 126824
27/12/2019 32.50p 33.00p 31.48p 33.00p 55217
24/12/2019 32.00p 32.50p 31.22p 32.50p 142912
23/12/2019 32.25p 33.00p 31.10p 32.00p 179531
20/12/2019 32.00p 33.58p 32.00p 32.40p 320750
19/12/2019 31.50p 32.80p 31.42p 32.00p 121776
18/12/2019 29.50p 32.78p 29.50p 31.50p 433004
17/12/2019 32.50p 33.38p 32.40p 33.00p 355035
16/12/2019 31.50p 33.76p 31.40p 32.50p 624939
13/12/2019 30.50p 32.14p 30.26p 32.00p 861739
12/12/2019 30.20p 30.60p 29.22p 30.50p 529639
11/12/2019 30.50p 30.50p 30.00p 30.20p 134043
10/12/2019 30.50p 30.62p 30.00p 30.50p 122116
09/12/2019 31.25p 31.46p 30.40p 30.50p 329730
06/12/2019 30.50p 31.58p 30.00p 31.25p 1310389
05/12/2019 30.50p 30.78p 30.00p 30.50p 563426
04/12/2019 30.50p 30.50p 30.02p 30.50p 284727
03/12/2019 31.00p 31.10p 30.00p 31.10p 457731
02/12/2019 32.00p 32.14p 30.00p 31.00p 435874
29/11/2019 32.00p 32.58p 31.00p 32.00p 529648
28/11/2019 33.00p 33.18p 31.62p 32.00p 1157194
27/11/2019 31.00p 34.20p 31.00p 33.00p 3756248
26/11/2019 33.50p 34.80p 32.80p 34.50p 401536
25/11/2019 37.50p 37.80p 32.30p 33.50p 767352
22/11/2019 30.00p 38.00p 30.00p 36.50p 1184192
21/11/2019 32.50p 32.50p 29.20p 30.00p 1228700
20/11/2019 34.50p 34.88p 31.76p 32.00p 1114854
19/11/2019 36.00p 36.40p 34.30p 34.50p 539856
18/11/2019 36.00p 38.00p 32.20p 36.00p 2210591
15/11/2019 41.00p 42.00p 39.62p 40.50p 263564
14/11/2019 40.50p 42.90p 38.80p 41.00p 403787
13/11/2019 44.00p 44.00p 40.00p 40.50p 665030
12/11/2019 46.50p 48.78p 44.00p 44.00p 783671
11/11/2019 54.00p 59.80p 45.76p 46.50p 2119219
08/11/2019 49.00p 51.00p 47.70p 50.00p 598763
07/11/2019 51.00p 52.00p 47.42p 49.50p 607487
06/11/2019 47.00p 51.80p 46.66p 51.00p 1081486
05/11/2019 45.50p 45.80p 43.76p 45.50p 384215
04/11/2019 42.00p 45.54p 40.40p 45.50p 464972
01/11/2019 43.50p 44.40p 41.32p 42.00p 278008
31/10/2019 44.50p 44.54p 43.30p 43.50p 199994
30/10/2019 45.00p 45.68p 42.42p 44.50p 311260
29/10/2019 46.50p 46.50p 44.00p 45.00p 373636
28/10/2019 46.00p 46.60p 44.42p 46.50p 557388
25/10/2019 46.00p 46.48p 45.00p 46.00p 133364
24/10/2019 46.00p 46.10p 43.22p 46.00p 222952
23/10/2019 46.50p 47.38p 45.00p 46.00p 599573
22/10/2019 41.00p 45.98p 40.78p 45.50p 490926
21/10/2019 42.00p 42.00p 39.10p 41.00p 358714
18/10/2019 42.50p 42.50p 40.24p 42.00p 180426
17/10/2019 40.00p 43.78p 39.16p 42.50p 302042
16/10/2019 40.50p 40.60p 39.50p 40.00p 188644
15/10/2019 40.00p 41.20p 38.66p 40.50p 436783
14/10/2019 41.00p 41.86p 39.48p 40.00p 334502
11/10/2019 41.00p 41.00p 39.32p 41.00p 585168
10/10/2019 40.00p 41.80p 39.62p 41.00p 507364
09/10/2019 40.50p 45.32p 39.52p 40.00p 1023977
08/10/2019 44.00p 44.80p 38.00p 40.40p 1150529
07/10/2019 46.00p 50.00p 42.22p 43.40p 881402
04/10/2019 44.00p 46.80p 41.76p 46.50p 1006584
03/10/2019 41.00p 48.98p 40.20p 44.00p 1980953
02/10/2019 42.50p 43.00p 37.40p 39.00p 1248663
01/10/2019 47.00p 47.52p 40.40p 42.50p 1523670
30/09/2019 50.00p 50.20p 46.40p 47.00p 732115
27/09/2019 50.50p 53.20p 49.10p 53.20p 227592
26/09/2019 50.50p 51.48p 50.22p 50.50p 395416
25/09/2019 52.00p 52.20p 50.02p 50.50p 368589
24/09/2019 52.00p 52.60p 50.20p 52.00p 424773
23/09/2019 52.50p 53.32p 50.40p 52.00p 353935
20/09/2019 52.50p 53.98p 51.42p 52.00p 323794
19/09/2019 52.00p 52.40p 51.02p 52.00p 172018
18/09/2019 53.00p 54.00p 51.20p 52.00p 346330
17/09/2019 53.50p 55.00p 52.00p 53.00p 276958
16/09/2019 53.00p 55.20p 52.50p 53.50p 288448
13/09/2019 54.00p 54.44p 52.50p 53.00p 233822
12/09/2019 53.00p 54.48p 52.60p 54.00p 293658
11/09/2019 53.50p 56.00p 51.62p 53.00p 550388
10/09/2019 53.50p 54.00p 51.32p 53.50p 389206
09/09/2019 53.00p 54.00p 50.86p 53.50p 249318
06/09/2019 51.00p 54.00p 51.00p 54.00p 181970
05/09/2019 53.00p 53.54p 50.00p 51.00p 573184
04/09/2019 54.00p 54.88p 52.02p 53.00p 333425
03/09/2019 54.00p 55.88p 51.26p 54.00p 539597
02/09/2019 60.00p 60.00p 52.44p 55.80p 534151
30/08/2019 61.00p 62.00p 56.22p 60.50p 1615994
29/08/2019 73.00p 76.00p 59.02p 61.00p 2127566
28/08/2019 58.00p 58.00p 54.42p 57.00p 486614
27/08/2019 60.50p 60.58p 56.00p 58.00p 658652
23/08/2019 61.00p 63.70p 59.00p 60.50p 304486
22/08/2019 57.50p 62.60p 57.50p 60.00p 522239
21/08/2019 57.50p 58.44p 56.88p 57.00p 385593
20/08/2019 58.00p 59.38p 57.22p 58.00p 320914
19/08/2019 61.00p 63.00p 57.00p 58.00p 552114
16/08/2019 61.00p 65.20p 60.40p 61.00p 952717
15/08/2019 59.00p 64.66p 58.44p 61.00p 1183140
14/08/2019 57.00p 61.20p 56.32p 59.00p 270573
13/08/2019 56.00p 57.60p 54.72p 57.00p 197480
12/08/2019 57.00p 59.20p 54.88p 56.00p 690424
09/08/2019 52.00p 58.00p 52.00p 58.00p 413769
08/08/2019 50.00p 53.38p 49.10p 53.00p 247932
07/08/2019 54.00p 54.00p 48.40p 50.00p 876745
06/08/2019 53.00p 55.00p 52.00p 53.00p 469996
05/08/2019 55.00p 56.68p 52.22p 53.00p 317455
02/08/2019 55.00p 56.74p 53.42p 54.00p 257282
01/08/2019 57.00p 57.00p 54.20p 55.00p 444966
31/07/2019 55.50p 57.40p 55.02p 56.20p 337882
30/07/2019 54.50p 56.98p 53.86p 55.50p 463789
29/07/2019 57.00p 60.00p 53.40p 54.50p 924188
26/07/2019 54.00p 59.78p 53.60p 57.00p 1107468
25/07/2019 52.00p 55.60p 51.10p 54.00p 404075
24/07/2019 54.00p 57.20p 46.02p 52.00p 731648
23/07/2019 55.00p 56.00p 52.40p 54.00p 467090
22/07/2019 53.00p 56.98p 50.00p 55.00p 572521
19/07/2019 53.00p 54.80p 50.86p 52.00p 449371
18/07/2019 55.50p 55.50p 50.12p 53.00p 574917
17/07/2019 58.00p 60.00p 52.60p 55.50p 954804
16/07/2019 54.00p 58.12p 48.60p 58.00p 1323179
15/07/2019 58.00p 62.90p 52.44p 54.00p 2442038
12/07/2019 48.00p 54.34p 48.00p 53.00p 1531686
11/07/2019 47.00p 50.00p 46.52p 48.00p 928460
10/07/2019 41.00p 47.40p 41.00p 47.00p 975219
09/07/2019 42.00p 45.76p 42.00p 42.00p 937946
08/07/2019 41.00p 42.90p 40.60p 42.00p 482089
05/07/2019 39.00p 41.44p 39.00p 41.00p 432155
04/07/2019 40.50p 40.82p 38.00p 39.00p 424589
03/07/2019 40.00p 42.00p 39.42p 41.00p 740354
02/07/2019 39.50p 41.90p 39.50p 40.00p 647634
01/07/2019 39.00p 41.98p 39.00p 40.00p 1238694
28/06/2019 35.00p 40.00p 34.88p 38.50p 1880600
27/06/2019 39.00p 39.00p 33.02p 33.50p 1068098
26/06/2019 39.00p 39.00p 37.26p 37.50p 416276
25/06/2019 40.50p 40.88p 36.22p 38.00p 1060566
24/06/2019 41.00p 44.00p 38.00p 40.50p 1071626
21/06/2019 41.00p 43.80p 39.02p 41.00p 1124978
20/06/2019 40.00p 42.24p 39.60p 41.00p 755659
19/06/2019 37.00p 45.00p 36.00p 40.00p 2286402
18/06/2019 42.00p 42.38p 34.66p 37.00p 6331645
17/06/2019 45.00p 57.80p 38.60p 40.00p 5552858
14/06/2019 34.00p 37.00p 33.30p 34.00p 1845700
13/06/2019 30.50p 33.88p 29.76p 33.50p 1355267
12/06/2019 28.50p 29.90p 27.14p 29.50p 585072
11/06/2019 31.50p 32.00p 27.32p 28.50p 972948
10/06/2019 30.50p 34.78p 30.00p 31.50p 1821749
07/06/2019 29.00p 32.00p 28.94p 30.50p 1282333
06/06/2019 29.00p 30.12p 28.24p 28.50p 557581
05/06/2019 28.00p 29.96p 26.82p 29.00p 409207
04/06/2019 29.50p 30.44p 26.50p 28.00p 430457
03/06/2019 30.00p 31.58p 29.02p 29.50p 550014
31/05/2019 25.00p 31.00p 25.00p 29.50p 1618009
30/05/2019 25.50p 26.18p 24.80p 25.00p 223801
29/05/2019 27.50p 27.76p 24.40p 25.50p 423251
28/05/2019 29.00p 29.60p 27.02p 27.50p 308954
24/05/2019 28.00p 30.58p 27.72p 29.00p 985859

*Close Price adjusted for both dividends and splits