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
08/02/2018 22.00p 22.00p 20.20p 21.00p 21431
07/02/2018 22.00p 22.40p 20.00p 22.00p 37372
06/02/2018 21.00p 22.10p 20.00p 22.00p 30131
05/02/2018 23.00p 23.00p 20.40p 22.00p 44859
02/02/2018 23.00p 23.00p 22.02p 23.00p 39837
01/02/2018 23.00p 23.00p 22.02p 23.00p 942
31/01/2018 23.00p 23.00p 22.10p 23.00p 7740
30/01/2018 23.00p 23.00p 22.10p 23.00p 500
29/01/2018 23.00p 23.00p 23.00p 23.00p 0
26/01/2018 23.00p 23.00p 22.18p 23.00p 11153
25/01/2018 23.00p 23.36p 23.00p 23.00p 873
24/01/2018 23.00p 23.00p 22.18p 23.00p 4427
23/01/2018 23.00p 23.40p 22.18p 23.00p 2500
22/01/2018 23.00p 23.30p 23.00p 23.00p 1236
19/01/2018 23.00p 23.40p 22.18p 23.00p 6990
18/01/2018 22.00p 23.10p 22.00p 23.00p 18658
17/01/2018 23.00p 23.00p 23.00p 23.00p 0
16/01/2018 23.00p 23.00p 22.08p 23.00p 19675
15/01/2018 23.00p 23.70p 22.00p 23.00p 53610
12/01/2018 23.00p 23.00p 22.10p 23.00p 11622
11/01/2018 24.00p 25.40p 22.00p 24.00p 50966
10/01/2018 24.00p 25.80p 24.00p 24.00p 699
09/01/2018 24.00p 25.80p 23.00p 25.80p 12713
08/01/2018 23.50p 24.80p 22.20p 24.00p 129676
05/01/2018 20.00p 25.40p 19.00p 23.50p 337152
04/01/2018 31.00p 31.60p 29.10p 31.00p 11939
03/01/2018 31.00p 31.60p 29.10p 31.00p 43890
02/01/2018 30.00p 34.00p 29.54p 31.00p 20065
29/12/2017 30.00p 30.00p 29.54p 30.00p 3787
28/12/2017 30.00p 31.54p 29.10p 30.00p 10781
27/12/2017 30.00p 31.60p 29.34p 30.00p 24015
22/12/2017 30.00p 31.10p 29.24p 30.00p 12235
21/12/2017 30.00p 31.10p 28.66p 30.00p 32081
20/12/2017 29.00p 30.00p 28.00p 30.00p 12527
19/12/2017 29.00p 29.20p 28.50p 29.00p 52159
18/12/2017 29.00p 30.00p 29.00p 29.00p 731
15/12/2017 29.00p 29.60p 29.00p 29.00p 998
14/12/2017 29.00p 29.00p 29.00p 29.00p 49191
13/12/2017 29.00p 29.00p 29.00p 29.00p 40214
12/12/2017 30.00p 30.00p 28.70p 29.00p 48709
11/12/2017 28.00p 31.40p 28.00p 30.00p 99327
08/12/2017 28.00p 29.20p 27.06p 28.00p 84880
07/12/2017 29.00p 29.00p 28.00p 28.00p 7500
06/12/2017 29.00p 29.00p 27.04p 29.00p 5829
05/12/2017 29.00p 29.00p 29.00p 29.00p 188
04/12/2017 29.00p 29.00p 27.04p 29.00p 5552
01/12/2017 29.00p 29.00p 27.04p 29.00p 6210
30/11/2017 29.00p 29.00p 27.00p 29.00p 12634
29/11/2017 28.00p 29.00p 27.50p 28.00p 41207
28/11/2017 28.00p 29.00p 27.00p 28.00p 53426
27/11/2017 28.00p 29.00p 27.00p 28.00p 20845
24/11/2017 28.00p 29.36p 26.60p 28.00p 34295
23/11/2017 28.00p 29.40p 26.66p 28.00p 41997
22/11/2017 28.00p 29.00p 26.64p 28.00p 50890
21/11/2017 28.00p 29.80p 26.40p 28.00p 48741
20/11/2017 31.00p 31.00p 28.00p 28.00p 27177
17/11/2017 29.00p 30.40p 27.02p 30.00p 18798
16/11/2017 29.00p 29.60p 28.02p 29.00p 17698
15/11/2017 29.00p 31.08p 29.00p 29.00p 4164
14/11/2017 29.00p 31.60p 29.00p 29.00p 7170
13/11/2017 30.00p 31.60p 28.60p 29.00p 7744
10/11/2017 28.00p 31.38p 28.00p 30.00p 3189
09/11/2017 28.00p 29.98p 28.00p 28.00p 8317
08/11/2017 28.00p 29.98p 28.00p 28.00p 1802
07/11/2017 30.00p 30.60p 28.00p 28.00p 67530
06/11/2017 27.00p 30.80p 27.00p 30.00p 199259
03/11/2017 27.00p 27.80p 26.40p 27.00p 9146
02/11/2017 27.00p 27.60p 26.20p 27.00p 5156
01/11/2017 27.00p 27.00p 26.60p 27.00p 28963
31/10/2017 27.00p 27.00p 26.00p 27.00p 11005
30/10/2017 27.00p 27.00p 26.36p 27.00p 38750
27/10/2017 27.00p 27.00p 26.00p 27.00p 25906
26/10/2017 28.00p 28.00p 26.00p 27.00p 40947
25/10/2017 28.00p 28.00p 26.00p 28.00p 52583
24/10/2017 28.00p 28.80p 26.00p 28.00p 87078
23/10/2017 28.00p 29.98p 26.00p 28.00p 78217
20/10/2017 29.00p 29.20p 27.00p 28.00p 51250
19/10/2017 28.00p 29.40p 26.20p 29.00p 165150
18/10/2017 31.00p 32.80p 27.40p 30.00p 212656
17/10/2017 27.00p 31.60p 27.00p 31.00p 85979
16/10/2017 28.00p 28.68p 26.00p 27.00p 78296
13/10/2017 28.00p 28.00p 28.00p 28.00p 58441
12/10/2017 30.00p 30.00p 28.00p 28.00p 60170
11/10/2017 27.00p 31.00p 27.00p 30.00p 209053
10/10/2017 27.00p 27.00p 27.00p 27.00p 137452
09/10/2017 27.00p 27.00p 26.50p 27.00p 154397
06/10/2017 27.00p 27.00p 27.00p 27.00p 32684
05/10/2017 27.00p 27.00p 27.00p 27.00p 25689
04/10/2017 29.00p 29.00p 27.00p 27.00p 29752
03/10/2017 29.00p 29.00p 29.00p 29.00p 101994
02/10/2017 27.50p 29.00p 27.50p 29.00p 27848
29/09/2017 29.00p 29.00p 27.50p 27.50p 97783
28/09/2017 30.00p 30.00p 29.00p 29.00p 59318
27/09/2017 29.00p 30.00p 29.00p 30.00p 77789
26/09/2017 28.50p 29.00p 28.50p 29.00p 29546
25/09/2017 28.50p 28.50p 28.50p 28.50p 3689
22/09/2017 28.50p 28.50p 28.50p 28.50p 20465
21/09/2017 30.00p 30.00p 28.50p 28.50p 54748
20/09/2017 30.00p 30.00p 30.00p 30.00p 13864
19/09/2017 30.00p 30.00p 30.00p 30.00p 15591
18/09/2017 30.00p 31.00p 30.00p 30.00p 49800
15/09/2017 30.00p 30.00p 30.00p 30.00p 25115
14/09/2017 29.00p 30.00p 29.00p 30.00p 13549
13/09/2017 30.00p 30.00p 29.00p 29.00p 18705
12/09/2017 29.00p 30.00p 29.00p 30.00p 31121
11/09/2017 30.00p 30.00p 29.00p 29.00p 19117
08/09/2017 29.00p 32.00p 29.00p 30.00p 122545
07/09/2017 29.00p 31.00p 29.00p 29.00p 90825
06/09/2017 27.00p 29.00p 27.00p 29.00p 88377
05/09/2017 26.00p 27.00p 26.00p 27.00p 142565
04/09/2017 26.50p 26.50p 26.00p 26.00p 59014
01/09/2017 26.50p 26.50p 26.50p 26.50p 0
31/08/2017 26.00p 26.50p 26.00p 26.50p 5415
30/08/2017 26.50p 26.50p 26.00p 26.00p 38281
29/08/2017 27.00p 27.00p 25.50p 26.50p 45087
25/08/2017 27.00p 27.00p 27.00p 27.00p 58683
24/08/2017 27.00p 27.00p 27.00p 27.00p 16360
23/08/2017 28.00p 28.00p 27.00p 27.00p 10784
22/08/2017 29.00p 29.00p 28.00p 28.00p 12088
21/08/2017 29.00p 29.00p 29.00p 29.00p 18784
18/08/2017 27.00p 29.00p 27.00p 29.00p 26723
17/08/2017 30.00p 30.00p 27.00p 27.00p 55722
16/08/2017 30.00p 30.00p 30.00p 30.00p 45550
15/08/2017 30.00p 30.00p 30.00p 30.00p 22726
14/08/2017 29.00p 30.00p 28.00p 30.00p 66638
11/08/2017 30.00p 30.00p 27.00p 28.00p 107047
10/08/2017 27.00p 32.00p 27.00p 30.00p 253926
09/08/2017 28.00p 27.50p 27.00p 27.00p 21474
08/08/2017 28.00p 27.50p 27.50p 27.50p 63442
07/08/2017 26.50p 27.50p 26.50p 27.50p 39680
04/08/2017 26.00p 26.50p 26.00p 26.50p 18597
03/08/2017 26.50p 26.50p 26.00p 26.00p 23812
02/08/2017 28.00p 28.00p 25.00p 26.50p 313140
01/08/2017 28.00p 28.00p 28.00p 28.00p 36501
31/07/2017 26.50p 28.00p 25.50p 28.00p 136524
28/07/2017 28.50p 27.50p 25.00p 26.50p 109208
27/07/2017 28.00p 28.00p 26.00p 27.50p 194228
26/07/2017 25.00p 29.00p 25.00p 28.00p 529629
25/07/2017 25.50p 25.50p 25.00p 25.00p 225716
24/07/2017 25.50p 25.50p 25.50p 25.50p 86047
21/07/2017 25.50p 25.50p 25.50p 25.50p 70555
20/07/2017 26.00p 26.00p 25.50p 25.50p 59609
19/07/2017 26.00p 26.00p 26.00p 26.00p 42421
18/07/2017 26.00p 26.00p 25.00p 26.00p 219977
17/07/2017 26.50p 26.50p 25.50p 26.00p 47202
14/07/2017 26.50p 26.50p 26.50p 26.50p 118869
13/07/2017 26.00p 27.00p 26.00p 26.50p 40118
12/07/2017 26.00p 27.00p 26.00p 26.00p 69910
11/07/2017 26.00p 26.00p 26.00p 26.00p 82607
10/07/2017 26.00p 26.00p 26.00p 26.00p 139212
07/07/2017 26.00p 26.00p 26.00p 26.00p 33122
06/07/2017 26.00p 28.00p 25.00p 26.00p 174873
05/07/2017 25.00p 26.00p 25.00p 26.00p 150332
04/07/2017 24.00p 28.00p 24.00p 25.00p 291679
03/07/2017 33.00p 38.00p 20.00p 24.00p 1638836
30/06/2017 31.00p 35.00p 31.00p 33.00p 979293
29/06/2017 30.00p 31.00p 30.00p 31.00p 231598
28/06/2017 29.00p 31.00p 28.00p 30.00p 450624
27/06/2017 28.00p 31.00p 28.00p 29.00p 146008
26/06/2017 26.00p 28.00p 26.00p 28.00p 51428
23/06/2017 26.00p 26.00p 25.00p 26.00p 192610
22/06/2017 26.00p 26.00p 26.00p 26.00p 0
21/06/2017 26.00p 26.00p 26.00p 26.00p 0
20/06/2017 26.00p 26.00p 26.00p 26.00p 0
19/06/2017 28.00p 27.00p 26.00p 26.00p 0
16/06/2017 28.00p 28.20p 26.00p 27.00p 55186
15/06/2017 28.00p 28.00p 27.12p 28.00p 11807
14/06/2017 28.00p 28.78p 27.00p 28.00p 53562
13/06/2017 28.00p 29.90p 27.02p 28.00p 59491
12/06/2017 28.00p 28.00p 26.00p 28.00p 21492
09/06/2017 28.00p 28.00p 26.40p 28.00p 77560
08/06/2017 28.00p 30.00p 26.80p 28.00p 72827
07/06/2017 28.00p 29.20p 27.10p 28.00p 65079
06/06/2017 28.00p 29.20p 28.00p 28.00p 9724
05/06/2017 28.00p 28.00p 28.00p 28.00p 0
02/06/2017 28.00p 28.58p 27.40p 28.00p 63194
01/06/2017 28.00p 28.80p 27.20p 28.00p 180788
31/05/2017 27.00p 29.40p 26.80p 28.00p 97368
30/05/2017 31.00p 31.00p 26.30p 27.00p 97251
26/05/2017 31.00p 31.00p 27.96p 30.00p 85997
25/05/2017 29.00p 30.80p 26.70p 30.00p 234885
24/05/2017 29.00p 29.00p 27.56p 29.00p 3322
23/05/2017 28.00p 32.00p 27.44p 29.00p 181829
22/05/2017 28.00p 29.40p 27.44p 28.00p 17368
19/05/2017 26.00p 29.20p 26.00p 28.00p 211274
18/05/2017 26.00p 26.80p 25.18p 26.00p 13598
17/05/2017 26.00p 26.00p 25.40p 26.00p 3500
16/05/2017 26.00p 27.00p 24.00p 26.00p 156582
15/05/2017 26.00p 27.00p 25.12p 26.00p 8931
12/05/2017 26.00p 26.40p 25.10p 26.00p 57481
11/05/2017 26.00p 26.60p 25.00p 26.00p 6259
10/05/2017 27.00p 27.00p 25.00p 26.00p 37621
09/05/2017 26.00p 27.00p 26.00p 27.00p 14481
08/05/2017 26.00p 26.80p 25.50p 26.00p 5215
05/05/2017 27.00p 27.00p 25.40p 26.00p 23338
04/05/2017 27.00p 27.00p 26.48p 27.00p 15348
03/05/2017 28.00p 28.00p 27.00p 27.00p 4757
02/05/2017 27.00p 27.00p 27.00p 27.00p 0
28/04/2017 27.00p 27.40p 27.00p 27.00p 2500
27/04/2017 27.00p 27.40p 27.00p 27.00p 19995

*Close Price adjusted for both dividends and splits