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
23/05/2019 26.50p 28.96p 26.50p 28.00p 679139
22/05/2019 27.50p 29.00p 26.00p 26.50p 490071
21/05/2019 27.50p 28.60p 26.00p 27.50p 522506
20/05/2019 26.50p 29.16p 26.20p 27.50p 784293
17/05/2019 24.00p 28.00p 23.62p 27.50p 1524381
16/05/2019 22.50p 25.70p 21.44p 24.00p 688887
15/05/2019 22.50p 23.18p 21.30p 22.50p 457989
14/05/2019 22.00p 23.56p 21.20p 22.50p 550998
13/05/2019 20.50p 22.98p 20.00p 22.00p 971669
10/05/2019 20.00p 21.00p 19.32p 20.50p 1200765
09/05/2019 20.50p 21.50p 19.22p 20.00p 335129
08/05/2019 19.00p 21.10p 19.00p 20.50p 1028725
07/05/2019 18.50p 19.80p 18.42p 19.00p 210290
03/05/2019 18.50p 18.58p 17.00p 18.50p 656994
02/05/2019 20.00p 20.00p 18.00p 18.50p 274202
01/05/2019 19.00p 20.00p 18.22p 20.00p 283569
30/04/2019 20.50p 20.50p 18.40p 19.00p 217951
29/04/2019 19.50p 20.60p 19.00p 20.00p 238164
26/04/2019 21.00p 21.40p 19.50p 20.00p 345374
25/04/2019 20.00p 20.98p 19.30p 20.00p 422043
24/04/2019 20.50p 20.50p 19.00p 20.00p 118032
23/04/2019 19.00p 20.88p 19.00p 20.60p 269016
18/04/2019 19.00p 19.98p 18.00p 19.00p 228081
17/04/2019 18.50p 20.00p 18.50p 19.00p 256085
16/04/2019 19.00p 19.60p 18.00p 18.50p 297754
15/04/2019 19.00p 19.50p 18.00p 19.00p 414934
12/04/2019 19.00p 19.50p 18.00p 19.00p 358444
11/04/2019 19.00p 19.60p 18.00p 19.00p 185431
10/04/2019 19.00p 19.74p 18.00p 19.00p 447861
09/04/2019 19.00p 19.94p 18.02p 19.00p 382287
08/04/2019 18.50p 19.80p 18.00p 19.00p 1094096
05/04/2019 18.50p 18.60p 17.52p 18.50p 179449
04/04/2019 17.50p 18.78p 17.50p 18.50p 245801
03/04/2019 18.00p 18.60p 16.22p 17.50p 245928
02/04/2019 18.00p 18.58p 17.00p 18.00p 375898
01/04/2019 17.00p 18.20p 17.00p 18.00p 1755508
29/03/2019 18.00p 18.32p 17.00p 17.50p 71164
28/03/2019 18.00p 18.08p 17.22p 18.00p 41201
27/03/2019 17.00p 18.00p 16.70p 17.50p 125553
26/03/2019 17.50p 17.80p 17.00p 17.00p 143749
25/03/2019 18.00p 18.50p 17.00p 17.50p 159511
22/03/2019 18.00p 18.88p 17.34p 18.00p 165316
21/03/2019 17.00p 18.54p 17.00p 18.00p 135197
20/03/2019 16.50p 17.78p 15.20p 17.00p 255008
19/03/2019 16.50p 18.98p 16.50p 17.50p 150236
18/03/2019 17.00p 17.16p 16.00p 16.50p 75620
15/03/2019 17.00p 17.04p 16.26p 17.00p 71914
14/03/2019 18.50p 18.50p 16.22p 17.00p 181078
13/03/2019 18.50p 18.66p 17.30p 18.00p 148939
12/03/2019 19.00p 19.00p 18.40p 18.50p 166374
11/03/2019 20.00p 20.00p 18.60p 19.00p 164882
08/03/2019 18.50p 19.38p 18.50p 19.00p 306320
07/03/2019 20.00p 20.00p 18.50p 18.50p 71951
06/03/2019 20.50p 20.50p 18.42p 19.00p 276278
05/03/2019 19.00p 20.50p 18.90p 20.50p 140217
04/03/2019 19.50p 20.48p 18.80p 19.00p 286602
01/03/2019 21.00p 22.00p 20.00p 20.50p 247773
28/02/2019 18.00p 21.80p 18.00p 21.00p 378045
27/02/2019 18.90p 19.80p 17.30p 18.00p 144815
26/02/2019 18.50p 19.10p 17.26p 18.90p 267436
25/02/2019 18.00p 18.99p 17.10p 17.50p 293551
22/02/2019 17.50p 18.40p 17.10p 18.00p 313547
21/02/2019 19.50p 20.80p 17.00p 17.50p 996634
20/02/2019 26.00p 26.80p 16.00p 19.00p 1661078
19/02/2019 27.50p 27.50p 25.26p 26.00p 167608
18/02/2019 28.50p 30.00p 26.22p 28.00p 232241
15/02/2019 24.50p 29.40p 24.50p 28.50p 529823
14/02/2019 24.50p 24.52p 22.60p 24.50p 199441
13/02/2019 24.50p 24.76p 24.00p 24.50p 88491
12/02/2019 25.00p 25.30p 24.00p 24.50p 167868
11/02/2019 25.00p 26.44p 24.60p 25.00p 249081
08/02/2019 26.50p 27.06p 24.40p 25.00p 463973
07/02/2019 28.00p 28.18p 26.22p 26.50p 104082
06/02/2019 27.50p 28.80p 27.44p 28.00p 137077
05/02/2019 28.50p 28.50p 27.00p 27.50p 137445
04/02/2019 28.50p 29.32p 27.20p 28.00p 192603
01/02/2019 29.00p 29.00p 28.00p 28.50p 159553
31/01/2019 28.50p 29.00p 27.00p 29.00p 162947
30/01/2019 27.75p 28.78p 27.02p 28.50p 313218
29/01/2019 27.50p 28.66p 27.22p 27.75p 199338
28/01/2019 31.00p 31.00p 27.04p 27.50p 211272
25/01/2019 32.00p 33.60p 29.24p 30.50p 250342
24/01/2019 30.00p 30.38p 29.00p 29.00p 102023
23/01/2019 28.00p 31.38p 28.00p 30.00p 309237
22/01/2019 28.50p 29.50p 27.88p 28.00p 93098
21/01/2019 28.00p 29.20p 27.82p 28.50p 147750
18/01/2019 27.00p 27.96p 26.44p 27.00p 92634
17/01/2019 28.00p 28.34p 27.00p 27.00p 146514
16/01/2019 27.00p 28.00p 26.40p 28.00p 164930
15/01/2019 27.00p 28.58p 26.82p 27.00p 193056
14/01/2019 25.00p 27.80p 24.44p 27.00p 345533
11/01/2019 26.00p 26.00p 23.71p 25.00p 186976
10/01/2019 26.00p 27.00p 24.40p 25.90p 299872
09/01/2019 26.50p 26.50p 24.04p 26.00p 300420
08/01/2019 25.00p 26.48p 25.00p 26.00p 168924
07/01/2019 25.00p 28.38p 24.50p 25.00p 725064
04/01/2019 23.00p 27.00p 22.42p 25.00p 700950
03/01/2019 22.50p 23.68p 22.02p 23.00p 201014
02/01/2019 22.50p 24.00p 21.60p 24.00p 249107
31/12/2018 22.00p 23.60p 20.20p 22.50p 230432
28/12/2018 22.00p 22.00p 20.80p 22.00p 15860
27/12/2018 22.00p 22.00p 20.10p 22.00p 22635
24/12/2018 21.00p 22.00p 20.64p 22.00p 16849
21/12/2018 21.50p 21.50p 20.00p 21.00p 90151
20/12/2018 21.50p 23.00p 20.00p 21.50p 159784
19/12/2018 20.00p 21.50p 19.30p 21.50p 108130
18/12/2018 22.00p 22.00p 20.00p 20.00p 56105
17/12/2018 22.00p 23.00p 21.00p 22.00p 74281
14/12/2018 22.00p 22.70p 21.62p 22.00p 78810
13/12/2018 22.00p 24.00p 21.64p 22.00p 91698
12/12/2018 21.50p 23.00p 21.50p 22.00p 74358
11/12/2018 23.00p 23.24p 21.28p 21.50p 124855
10/12/2018 23.00p 23.34p 22.00p 23.00p 117976
07/12/2018 21.50p 23.60p 21.16p 23.00p 307673
06/12/2018 22.50p 23.20p 21.44p 21.50p 81014
05/12/2018 21.50p 23.00p 21.20p 22.50p 307884
04/12/2018 21.50p 22.40p 21.10p 21.50p 144507
03/12/2018 21.00p 22.66p 19.60p 21.50p 327002
30/11/2018 19.00p 20.80p 19.00p 20.00p 116774
29/11/2018 19.50p 21.70p 19.00p 19.00p 148719
28/11/2018 22.50p 22.60p 18.00p 19.00p 675907
27/11/2018 22.50p 22.50p 21.62p 22.50p 51694
26/11/2018 21.50p 23.10p 21.50p 22.50p 144688
23/11/2018 21.50p 22.60p 21.32p 21.50p 136666
22/11/2018 23.00p 23.68p 21.00p 21.50p 70257
21/11/2018 21.50p 22.00p 21.02p 22.00p 167673
20/11/2018 21.00p 22.40p 21.00p 21.50p 116747
19/11/2018 21.50p 21.98p 21.00p 21.00p 123045
16/11/2018 21.50p 22.44p 21.22p 21.50p 106675
15/11/2018 21.10p 21.80p 20.92p 21.50p 24537
14/11/2018 22.50p 22.60p 20.88p 21.10p 114601
13/11/2018 22.50p 22.50p 21.36p 22.50p 201503
12/11/2018 22.50p 23.32p 21.20p 22.50p 172929
09/11/2018 22.50p 23.02p 21.70p 22.50p 107647
08/11/2018 21.50p 22.56p 21.32p 22.50p 226190
07/11/2018 22.00p 22.40p 21.42p 22.00p 118460
06/11/2018 22.50p 24.00p 21.20p 22.00p 164791
05/11/2018 21.00p 24.00p 20.88p 22.50p 325536
02/11/2018 21.00p 21.00p 19.62p 20.50p 106265
01/11/2018 21.00p 21.58p 20.20p 21.00p 130748
31/10/2018 21.00p 21.58p 19.60p 21.00p 136568
30/10/2018 21.00p 21.60p 20.10p 21.00p 116487
29/10/2018 19.50p 21.40p 19.50p 21.00p 94040
26/10/2018 20.50p 21.00p 18.30p 19.50p 117120
25/10/2018 21.00p 21.00p 20.00p 20.50p 60416
24/10/2018 21.50p 23.00p 20.42p 21.00p 199486
23/10/2018 22.00p 22.00p 21.00p 21.50p 157198
22/10/2018 21.00p 22.00p 21.00p 22.00p 303698
19/10/2018 21.00p 21.38p 20.32p 21.00p 177600
18/10/2018 20.50p 21.98p 20.20p 21.00p 161895
17/10/2018 19.50p 20.80p 19.26p 20.50p 53177
16/10/2018 19.50p 20.60p 19.10p 19.50p 12549
15/10/2018 20.00p 20.82p 19.00p 19.50p 79692
12/10/2018 19.00p 20.82p 18.52p 20.00p 136498
11/10/2018 20.00p 20.24p 18.94p 19.00p 116516
10/10/2018 20.00p 20.58p 19.30p 20.00p 92548
09/10/2018 20.00p 20.96p 19.20p 20.00p 109831
08/10/2018 18.50p 21.30p 18.50p 20.00p 394854
05/10/2018 18.50p 19.84p 17.48p 18.50p 183482
04/10/2018 18.50p 19.54p 18.00p 18.50p 74330
03/10/2018 17.00p 19.20p 17.00p 18.50p 193530
02/10/2018 17.50p 18.38p 16.68p 17.50p 54699
01/10/2018 19.00p 19.00p 17.42p 17.50p 39649
28/09/2018 19.50p 19.50p 18.42p 19.00p 64424
27/09/2018 19.50p 19.68p 19.14p 19.50p 35006
26/09/2018 19.50p 19.68p 19.08p 19.50p 14852
25/09/2018 17.50p 20.00p 17.50p 19.50p 275725
24/09/2018 17.00p 18.00p 16.26p 17.50p 110345
21/09/2018 17.00p 17.54p 16.36p 17.00p 62060
20/09/2018 17.50p 17.50p 17.00p 17.00p 32663
19/09/2018 17.50p 17.50p 17.20p 17.50p 55847
18/09/2018 17.00p 18.34p 17.00p 17.50p 33977
17/09/2018 17.00p 18.00p 16.80p 17.00p 56839
14/09/2018 17.50p 18.24p 16.84p 17.00p 37435
13/09/2018 18.50p 18.50p 16.76p 17.50p 37580
12/09/2018 18.50p 18.64p 17.52p 18.50p 14626
11/09/2018 18.50p 19.40p 17.20p 18.50p 49362
10/09/2018 18.50p 18.60p 18.00p 18.50p 25342
07/09/2018 19.00p 19.76p 18.52p 19.00p 4418
06/09/2018 19.00p 19.76p 18.44p 19.00p 15700
05/09/2018 19.00p 19.58p 18.50p 19.00p 47597
04/09/2018 18.50p 19.80p 18.22p 19.00p 97586
03/09/2018 20.00p 20.92p 19.11p 20.00p 65451
31/08/2018 20.00p 20.30p 19.12p 20.00p 58217
30/08/2018 20.00p 20.00p 19.00p 20.00p 78661
29/08/2018 18.50p 21.32p 18.32p 20.00p 424741
28/08/2018 18.00p 18.94p 17.22p 18.50p 136680
24/08/2018 18.00p 18.74p 17.64p 18.00p 51320
23/08/2018 17.00p 18.80p 17.00p 18.00p 143902
22/08/2018 17.00p 17.54p 16.68p 17.00p 27897
21/08/2018 17.00p 17.56p 16.44p 17.00p 46699
20/08/2018 17.00p 17.00p 16.38p 17.00p 53738
17/08/2018 17.00p 17.60p 16.34p 17.00p 25608
16/08/2018 17.00p 17.00p 16.96p 17.00p 1000
15/08/2018 17.00p 17.00p 16.28p 17.00p 39942
14/08/2018 17.00p 17.00p 16.22p 17.00p 22326
13/08/2018 17.00p 17.10p 16.22p 17.00p 146528
10/08/2018 17.00p 17.24p 16.00p 17.00p 15506
09/08/2018 17.00p 17.40p 16.42p 17.00p 29712
08/08/2018 16.50p 18.66p 16.50p 17.00p 171304

*Close Price adjusted for both dividends and splits