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
25/01/2019 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
07/08/2018 17.50p 17.50p 16.00p 16.50p 51000
06/08/2018 16.50p 17.88p 16.50p 17.50p 89583
03/08/2018 16.00p 16.94p 16.00p 16.50p 89758
02/08/2018 17.50p 18.00p 15.20p 16.00p 352704
01/08/2018 20.50p 20.80p 16.00p 19.60p 408589
31/07/2018 19.50p 20.80p 19.24p 20.50p 31459
30/07/2018 20.50p 20.50p 19.06p 19.50p 15471
27/07/2018 20.50p 21.06p 19.30p 20.50p 37118
26/07/2018 19.00p 21.26p 19.00p 20.50p 111578
25/07/2018 19.00p 19.70p 18.32p 19.00p 41549
24/07/2018 18.50p 20.00p 18.10p 19.00p 56750
23/07/2018 18.00p 18.60p 17.44p 18.00p 2129
20/07/2018 18.00p 18.10p 17.10p 18.00p 81841
19/07/2018 18.00p 19.00p 17.22p 18.00p 90134
18/07/2018 18.00p 18.20p 17.10p 18.00p 29057
17/07/2018 19.00p 19.00p 17.22p 18.00p 37486
16/07/2018 19.00p 19.00p 17.40p 19.00p 107397
13/07/2018 19.00p 19.00p 18.40p 19.00p 4000
12/07/2018 19.00p 19.00p 18.20p 19.00p 25946
11/07/2018 19.00p 19.60p 18.20p 19.00p 12945
10/07/2018 20.50p 20.50p 18.42p 19.00p 75454
09/07/2018 20.50p 22.00p 19.00p 20.50p 18369
06/07/2018 21.00p 21.00p 19.20p 20.50p 81132
05/07/2018 18.50p 21.00p 18.22p 21.00p 183411
04/07/2018 19.20p 19.20p 18.22p 18.50p 77590
03/07/2018 20.00p 20.00p 18.20p 19.20p 102640
02/07/2018 20.00p 20.30p 19.00p 20.00p 142396
29/06/2018 19.50p 20.40p 19.00p 20.00p 91005
28/06/2018 20.50p 20.50p 18.70p 19.50p 91355
27/06/2018 19.00p 20.50p 19.00p 20.50p 46258
26/06/2018 20.50p 20.60p 18.40p 19.00p 44582
25/06/2018 20.50p 20.68p 20.00p 20.50p 35475
22/06/2018 20.50p 20.76p 20.06p 20.50p 51687
21/06/2018 20.50p 20.66p 20.00p 20.50p 41702
20/06/2018 21.00p 21.00p 20.26p 20.50p 49258
19/06/2018 21.00p 21.28p 20.60p 21.00p 32509
18/06/2018 20.50p 21.36p 20.50p 21.00p 36836
15/06/2018 21.50p 22.00p 20.50p 20.50p 93221
14/06/2018 22.50p 22.50p 21.00p 21.50p 76632
13/06/2018 22.50p 22.50p 21.16p 22.50p 12111
12/06/2018 21.50p 22.50p 20.28p 22.50p 133541
11/06/2018 23.50p 23.50p 21.22p 21.50p 53558
08/06/2018 20.75p 23.50p 20.70p 23.50p 119741
07/06/2018 21.50p 21.90p 20.46p 20.75p 14538
06/06/2018 21.50p 22.80p 21.10p 21.25p 187992
05/06/2018 21.00p 22.74p 21.00p 21.50p 215098
04/06/2018 22.00p 23.32p 20.36p 21.00p 221148
01/06/2018 22.00p 24.00p 21.00p 21.00p 162730
31/05/2018 23.00p 23.00p 21.98p 22.00p 216052
30/05/2018 23.00p 23.12p 22.02p 23.00p 25814
29/05/2018 23.00p 24.00p 22.02p 23.00p 44103
25/05/2018 23.00p 23.00p 22.00p 23.00p 34789
24/05/2018 24.00p 24.16p 23.00p 23.00p 71673
23/05/2018 23.50p 25.00p 22.74p 24.00p 15456
22/05/2018 25.50p 25.50p 22.00p 23.50p 76742
21/05/2018 25.00p 27.00p 24.22p 25.50p 112898
18/05/2018 23.00p 25.98p 21.20p 25.00p 324369
17/05/2018 22.00p 23.70p 21.40p 22.50p 150414
16/05/2018 22.00p 22.80p 21.56p 22.00p 51044
15/05/2018 22.50p 23.76p 20.60p 22.00p 402941
14/05/2018 19.50p 26.00p 19.48p 22.00p 1079864
11/05/2018 19.50p 20.00p 19.12p 19.50p 43299
10/05/2018 20.00p 20.00p 19.00p 19.50p 64575
09/05/2018 20.00p 20.10p 19.00p 20.00p 71130
08/05/2018 20.50p 20.56p 19.40p 20.00p 41596
04/05/2018 20.50p 21.00p 20.00p 20.50p 120445
03/05/2018 21.00p 22.20p 19.64p 20.50p 176498
02/05/2018 20.00p 22.18p 19.00p 21.00p 815871
01/05/2018 20.00p 23.38p 18.82p 20.00p 247366
30/04/2018 19.00p 21.56p 19.00p 20.00p 37777
27/04/2018 19.00p 20.00p 18.00p 19.00p 192383
26/04/2018 18.00p 19.10p 17.78p 19.00p 201952
25/04/2018 17.50p 18.76p 17.40p 18.00p 365212
24/04/2018 17.00p 17.90p 17.00p 17.50p 174330
23/04/2018 17.00p 18.00p 16.00p 17.00p 33760
20/04/2018 17.50p 17.60p 16.22p 17.00p 67034
19/04/2018 18.00p 18.00p 16.54p 17.50p 13139
18/04/2018 18.50p 18.50p 16.00p 17.50p 69387
17/04/2018 18.00p 18.58p 17.10p 18.00p 89186
16/04/2018 17.00p 17.16p 16.30p 17.00p 12797
13/04/2018 18.00p 18.00p 16.30p 17.00p 19378

*Close Price adjusted for both dividends and splits