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
14/11/2024 9.75p 10.00p 9.56p 9.75p 209008
13/11/2024 10.25p 10.50p 9.62p 9.75p 243663
12/11/2024 10.50p 10.85p 10.00p 10.25p 193636
11/11/2024 10.75p 10.90p 10.50p 10.75p 176171
08/11/2024 10.75p 10.98p 10.55p 10.75p 11231
07/11/2024 10.75p 11.00p 10.75p 10.75p 53860
06/11/2024 11.75p 12.50p 10.50p 10.75p 432334
05/11/2024 11.75p 11.90p 11.16p 11.75p 246529
04/11/2024 11.75p 12.50p 11.00p 11.75p 92941
01/11/2024 11.50p 12.55p 11.08p 11.75p 509895
31/10/2024 10.50p 11.95p 10.50p 11.50p 529197
30/10/2024 9.75p 11.00p 9.53p 10.50p 179969
29/10/2024 10.00p 10.50p 9.10p 9.75p 724086
28/10/2024 10.25p 10.25p 9.50p 9.75p 246994
25/10/2024 10.25p 10.50p 9.85p 10.25p 164381
24/10/2024 10.25p 10.38p 10.00p 10.25p 230464
23/10/2024 10.25p 11.00p 10.00p 10.50p 554762
22/10/2024 10.25p 11.05p 10.00p 10.25p 596225
21/10/2024 11.00p 11.00p 9.50p 10.25p 1194369
18/10/2024 11.50p 11.50p 10.53p 11.00p 570518
17/10/2024 11.75p 12.00p 11.18p 11.75p 1182446
16/10/2024 12.25p 12.50p 12.00p 12.25p 552059
15/10/2024 12.75p 13.00p 11.63p 12.25p 847388
14/10/2024 13.00p 13.50p 12.46p 12.75p 312903
11/10/2024 13.25p 13.50p 12.50p 13.00p 505136
10/10/2024 14.00p 14.00p 12.75p 13.25p 668625
09/10/2024 14.00p 14.00p 13.60p 14.00p 81311
08/10/2024 14.00p 14.35p 13.50p 14.00p 50494
07/10/2024 14.00p 14.50p 13.75p 14.00p 55191
04/10/2024 14.00p 14.50p 13.75p 14.00p 158945
03/10/2024 14.00p 14.50p 13.85p 14.00p 90666
02/10/2024 13.25p 14.16p 13.22p 14.00p 521517
01/10/2024 14.25p 14.50p 13.15p 13.30p 534617
30/09/2024 14.50p 14.60p 14.00p 14.25p 215379
27/09/2024 14.50p 15.00p 14.00p 14.50p 260273
26/09/2024 14.50p 15.00p 14.00p 14.50p 160455
25/09/2024 14.50p 15.00p 14.00p 14.50p 637167
24/09/2024 14.50p 15.00p 14.00p 14.50p 303485
23/09/2024 16.00p 16.50p 13.90p 14.50p 958563
20/09/2024 15.50p 16.00p 15.35p 15.50p 91018
19/09/2024 15.50p 16.00p 15.25p 15.50p 57289
18/09/2024 16.00p 16.50p 15.28p 15.50p 157258
17/09/2024 16.25p 16.25p 15.50p 16.00p 97276
16/09/2024 15.50p 16.50p 15.50p 16.25p 143822
13/09/2024 15.50p 16.00p 15.17p 15.50p 172635
12/09/2024 16.00p 16.50p 15.00p 15.50p 310474
11/09/2024 16.50p 16.50p 15.33p 16.00p 145870
10/09/2024 16.50p 16.78p 16.17p 16.50p 22906
09/09/2024 16.50p 17.00p 16.00p 16.50p 56970
06/09/2024 16.50p 16.59p 15.80p 16.50p 27434
05/09/2024 16.50p 16.89p 16.00p 16.00p 152912
04/09/2024 16.50p 16.84p 16.21p 16.50p 45690
03/09/2024 17.25p 17.25p 16.50p 16.50p 228523
02/09/2024 17.25p 17.40p 17.01p 17.25p 22937
30/08/2024 16.75p 17.50p 16.15p 16.15p 153425
29/08/2024 16.75p 16.95p 16.55p 16.75p 57991
28/08/2024 17.25p 17.25p 16.50p 16.75p 285770
27/08/2024 17.50p 18.00p 17.00p 17.25p 231815
23/08/2024 17.50p 17.75p 16.84p 17.50p 123379
22/08/2024 18.00p 18.07p 17.00p 17.50p 231127
21/08/2024 18.00p 18.17p 17.31p 18.00p 179664
20/08/2024 18.50p 19.00p 17.87p 18.00p 225714
19/08/2024 18.50p 20.00p 17.98p 18.00p 546806
16/08/2024 17.25p 18.50p 17.25p 18.00p 144799
15/08/2024 17.00p 17.50p 16.50p 17.25p 54429
14/08/2024 16.75p 17.39p 16.50p 17.00p 191535
13/08/2024 16.75p 16.97p 16.60p 16.75p 10087
12/08/2024 17.00p 17.00p 16.50p 16.75p 210167
09/08/2024 17.00p 17.20p 16.66p 17.00p 79164
08/08/2024 17.00p 17.20p 16.82p 17.00p 36470
07/08/2024 17.25p 17.87p 16.42p 17.00p 194403
06/08/2024 17.00p 17.43p 16.57p 17.00p 75508
05/08/2024 17.50p 18.00p 16.51p 17.00p 193703
02/08/2024 17.50p 17.59p 17.00p 17.50p 44147
01/08/2024 17.50p 18.00p 17.00p 17.50p 89354
31/07/2024 17.75p 18.50p 17.00p 18.00p 48433
30/07/2024 18.00p 18.50p 17.00p 17.75p 425924
29/07/2024 18.00p 18.50p 17.50p 18.50p 183649
26/07/2024 17.25p 18.30p 17.00p 18.00p 222858
25/07/2024 18.25p 19.00p 17.00p 17.25p 207080
24/07/2024 18.25p 18.50p 17.61p 18.25p 49060
23/07/2024 18.25p 18.50p 17.68p 18.25p 229368
22/07/2024 18.25p 19.00p 17.50p 18.25p 44343
19/07/2024 18.00p 19.00p 17.20p 18.25p 80838
18/07/2024 17.75p 19.00p 17.20p 18.25p 486379
17/07/2024 17.25p 17.50p 17.10p 17.25p 50187
16/07/2024 17.25p 17.50p 17.00p 17.25p 134313
15/07/2024 17.25p 17.55p 17.00p 17.55p 123334
12/07/2024 18.50p 19.00p 16.80p 17.25p 709594
11/07/2024 17.75p 19.50p 17.38p 18.50p 775585
10/07/2024 15.75p 19.00p 15.50p 17.75p 919401
09/07/2024 15.50p 15.73p 15.40p 15.50p 66016
08/07/2024 15.50p 15.75p 15.30p 15.50p 34094
05/07/2024 15.50p 16.00p 15.18p 15.50p 217681
04/07/2024 15.75p 16.00p 15.00p 15.50p 221028
03/07/2024 15.75p 15.93p 15.50p 15.75p 175703
02/07/2024 16.50p 17.00p 15.50p 15.75p 206261
01/07/2024 16.50p 16.50p 16.00p 16.20p 98591
28/06/2024 16.50p 16.60p 16.00p 16.50p 47677
27/06/2024 16.75p 17.00p 16.11p 16.50p 54773
26/06/2024 16.75p 17.00p 16.50p 16.75p 76070
25/06/2024 16.75p 16.75p 16.50p 16.75p 20864
24/06/2024 16.75p 16.80p 16.50p 16.75p 21361
21/06/2024 16.75p 16.90p 16.50p 16.75p 139040
20/06/2024 16.75p 17.50p 16.50p 16.75p 187042
19/06/2024 17.50p 17.50p 16.50p 16.75p 462200
18/06/2024 17.75p 18.10p 17.00p 17.50p 140207
17/06/2024 18.00p 18.00p 17.13p 17.75p 81275
14/06/2024 18.00p 18.50p 17.51p 18.00p 55728
13/06/2024 18.38p 18.75p 17.50p 18.00p 183489
12/06/2024 18.38p 18.75p 18.00p 18.38p 161709
11/06/2024 19.00p 19.00p 18.00p 18.38p 258968
10/06/2024 18.00p 18.90p 17.66p 18.38p 377105
07/06/2024 17.75p 18.50p 17.50p 18.00p 200489
06/06/2024 18.50p 18.50p 17.60p 17.75p 396093
05/06/2024 18.75p 19.00p 18.00p 18.50p 161510
04/06/2024 19.00p 19.50p 18.20p 18.75p 59568
03/06/2024 19.25p 19.50p 18.33p 19.00p 418089
31/05/2024 19.50p 20.00p 19.00p 19.25p 211689
30/05/2024 20.00p 20.00p 19.13p 19.50p 681110
29/05/2024 21.00p 21.00p 19.52p 20.00p 620598
28/05/2024 21.25p 21.70p 20.50p 21.00p 164469
24/05/2024 21.25p 22.00p 20.50p 21.25p 54778
23/05/2024 21.50p 22.00p 20.52p 20.75p 272062
22/05/2024 22.25p 22.39p 21.04p 21.50p 159408
21/05/2024 22.75p 23.00p 21.50p 22.50p 94956
20/05/2024 24.00p 24.00p 21.66p 22.75p 376768
17/05/2024 24.00p 24.38p 23.00p 24.00p 64691
16/05/2024 24.00p 24.78p 23.00p 23.00p 186032
15/05/2024 24.00p 25.00p 23.00p 23.00p 148558
14/05/2024 24.00p 25.00p 23.11p 24.00p 218221
13/05/2024 24.00p 25.00p 23.00p 24.00p 6755
10/05/2024 24.00p 24.50p 23.25p 24.50p 124468
09/05/2024 24.00p 25.00p 23.00p 24.00p 255269
08/05/2024 24.00p 24.40p 23.30p 24.00p 389518
07/05/2024 24.50p 24.87p 23.05p 23.50p 259131
03/05/2024 23.25p 24.00p 22.60p 23.50p 93344
02/05/2024 23.25p 24.00p 22.50p 23.25p 104006
01/05/2024 22.75p 23.85p 22.62p 23.25p 234640
30/04/2024 23.25p 23.50p 22.50p 22.75p 169719
29/04/2024 23.25p 23.50p 23.00p 23.25p 140004
26/04/2024 25.25p 25.50p 23.03p 23.25p 903934
25/04/2024 26.50p 26.75p 25.00p 25.25p 748082
24/04/2024 26.75p 27.50p 26.00p 26.50p 348098
23/04/2024 26.25p 28.00p 26.00p 26.75p 804230
22/04/2024 24.00p 26.68p 23.75p 25.90p 830445
19/04/2024 24.00p 24.98p 23.30p 24.00p 291497
18/04/2024 24.00p 25.00p 23.00p 24.00p 340719
17/04/2024 22.75p 24.74p 22.29p 24.00p 1128364
16/04/2024 22.50p 23.00p 22.05p 22.50p 208837
15/04/2024 21.00p 23.23p 21.00p 23.00p 698538
12/04/2024 21.00p 21.13p 20.55p 21.00p 123463
11/04/2024 21.25p 22.00p 20.50p 21.00p 274355
10/04/2024 21.25p 22.00p 20.50p 21.25p 524836
09/04/2024 20.75p 22.00p 20.50p 21.25p 944040
08/04/2024 19.00p 22.00p 19.00p 21.00p 2460436
05/04/2024 16.00p 19.00p 16.00p 19.00p 662299
04/04/2024 15.50p 16.50p 15.00p 16.00p 248548
03/04/2024 15.50p 16.00p 15.00p 15.50p 62446
02/04/2024 14.50p 15.60p 14.00p 15.50p 408072
28/03/2024 15.25p 16.00p 14.00p 14.50p 619997
27/03/2024 14.50p 15.50p 14.50p 15.00p 205576
26/03/2024 15.25p 15.50p 14.60p 14.75p 229912
25/03/2024 15.50p 16.00p 14.75p 15.00p 244995
22/03/2024 15.50p 15.65p 15.15p 15.50p 29298
21/03/2024 15.50p 15.68p 15.15p 15.50p 121387
20/03/2024 16.25p 16.25p 16.25p 15.50p 575193
19/03/2024 16.25p 16.25p 16.01p 16.25p 30751
18/03/2024 16.25p 16.25p 16.00p 16.25p 205447
15/03/2024 16.25p 16.50p 16.00p 16.00p 55046
14/03/2024 16.25p 16.85p 15.75p 16.25p 256684
13/03/2024 16.75p 17.00p 16.25p 16.75p 128020
12/03/2024 16.75p 16.90p 16.50p 16.75p 120474
11/03/2024 17.25p 17.40p 16.50p 16.75p 125213
08/03/2024 16.75p 17.00p 16.50p 17.00p 26243
07/03/2024 17.25p 17.50p 16.50p 16.75p 260918
06/03/2024 17.50p 18.00p 17.01p 17.25p 175509
05/03/2024 17.50p 18.00p 17.33p 17.50p 10599
04/03/2024 17.50p 18.00p 17.17p 17.50p 220912
01/03/2024 17.75p 18.50p 17.00p 17.50p 371762
29/02/2024 18.25p 18.50p 17.00p 17.75p 50138
28/02/2024 18.25p 19.00p 17.64p 18.25p 21465
27/02/2024 18.00p 19.00p 17.00p 18.25p 66404
26/02/2024 17.25p 18.00p 17.00p 17.50p 47388
23/02/2024 17.25p 17.50p 17.00p 17.25p 141374
22/02/2024 17.25p 17.25p 17.01p 17.25p 107953
21/02/2024 17.25p 17.25p 17.00p 17.25p 34634
20/02/2024 17.25p 17.50p 17.00p 17.25p 9682
19/02/2024 17.25p 17.49p 17.02p 17.25p 219173
16/02/2024 17.25p 17.50p 17.00p 17.25p 23808
15/02/2024 17.75p 18.00p 17.00p 17.25p 150797
14/02/2024 18.00p 18.00p 17.50p 17.75p 19484
13/02/2024 17.75p 18.50p 17.53p 18.00p 116889
12/02/2024 17.25p 18.00p 17.00p 17.50p 69933
09/02/2024 17.25p 17.50p 17.00p 17.25p 184015
08/02/2024 17.25p 17.30p 17.02p 17.25p 113796
07/02/2024 18.00p 18.00p 17.00p 17.25p 518684
06/02/2024 18.25p 18.40p 17.10p 17.50p 328718
05/02/2024 18.50p 18.50p 17.11p 17.75p 363822
02/02/2024 18.50p 18.70p 18.00p 18.50p 39014

*Close Price adjusted for both dividends and splits