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
15/03/2016 29.00p 29.30p 27.80p 28.00p 15193
14/03/2016 35.00p 38.00p 24.84p 29.00p 399902
11/03/2016 31.00p 38.00p 31.00p 35.00p 156732
10/03/2016 32.00p 33.00p 30.80p 31.00p 77711
09/03/2016 31.00p 34.00p 30.80p 32.00p 46626
08/03/2016 33.00p 33.10p 30.20p 31.00p 58590
07/03/2016 32.00p 33.80p 30.62p 33.00p 149565
04/03/2016 29.00p 33.60p 28.60p 32.00p 112275
03/03/2016 34.00p 37.32p 28.60p 29.00p 61962
02/03/2016 27.00p 37.40p 27.00p 34.00p 233888
01/03/2016 24.00p 28.78p 23.20p 27.00p 67749
29/02/2016 23.00p 26.00p 23.00p 24.00p 18402
26/02/2016 23.00p 23.40p 22.40p 23.00p 16692
25/02/2016 23.00p 23.78p 23.00p 23.00p 3262
24/02/2016 23.00p 23.00p 22.00p 23.00p 25890
23/02/2016 23.00p 23.10p 22.00p 23.00p 31930
22/02/2016 25.00p 25.00p 22.22p 23.00p 6748
19/02/2016 25.00p 26.00p 24.00p 25.00p 18178
18/02/2016 26.00p 26.00p 24.44p 25.00p 2852
17/02/2016 27.00p 28.00p 24.00p 26.00p 31004
16/02/2016 24.00p 27.00p 24.00p 27.00p 88693
15/02/2016 26.00p 26.76p 22.20p 24.00p 42400
12/02/2016 21.00p 22.00p 19.50p 22.00p 96267
11/02/2016 21.00p 22.60p 19.56p 21.00p 80149
10/02/2016 21.00p 24.00p 21.00p 21.00p 45166
09/02/2016 24.00p 24.00p 20.00p 21.00p 62382
08/02/2016 26.00p 26.00p 22.00p 24.00p 32054
05/02/2016 23.00p 23.98p 22.44p 23.00p 33488
04/02/2016 25.00p 25.28p 23.00p 23.00p 40163
03/02/2016 25.00p 25.00p 24.40p 25.00p 6363
02/02/2016 26.00p 26.00p 24.68p 25.00p 8490
01/02/2016 26.00p 26.58p 26.00p 26.00p 1500
29/01/2016 26.00p 26.58p 25.40p 26.00p 10100
28/01/2016 24.00p 26.00p 24.00p 26.00p 23630
27/01/2016 24.00p 24.50p 24.00p 24.00p 2315
26/01/2016 24.00p 26.00p 24.00p 24.00p 10374
25/01/2016 23.00p 23.60p 22.66p 23.00p 16548
22/01/2016 21.00p 23.00p 20.70p 23.00p 21097
21/01/2016 22.00p 22.00p 20.20p 21.00p 29458
20/01/2016 23.00p 23.30p 22.00p 22.00p 46852
19/01/2016 24.00p 24.00p 22.20p 23.00p 15932
18/01/2016 24.00p 24.80p 22.06p 24.00p 80949
15/01/2016 25.00p 25.00p 24.00p 24.00p 3770
14/01/2016 25.00p 25.00p 22.20p 25.00p 56240
13/01/2016 25.00p 25.00p 24.68p 25.00p 36432
12/01/2016 26.00p 26.00p 24.00p 25.00p 36211
11/01/2016 26.00p 26.40p 26.00p 26.00p 9015
08/01/2016 27.00p 27.00p 25.00p 26.00p 21377
07/01/2016 28.00p 28.00p 26.00p 27.00p 28781
06/01/2016 29.00p 29.00p 29.00p 29.00p 0
05/01/2016 28.00p 29.00p 28.00p 29.00p 4473
04/01/2016 29.00p 29.00p 27.10p 28.00p 30323
31/12/2015 29.00p 29.00p 28.40p 29.00p 1150
30/12/2015 28.00p 29.00p 28.00p 29.00p 19202
29/12/2015 28.00p 28.38p 26.20p 28.00p 7479
24/12/2015 28.00p 28.66p 26.00p 28.00p 29195
23/12/2015 28.00p 28.70p 27.20p 28.00p 18312
22/12/2015 29.00p 29.60p 27.02p 28.00p 66526
21/12/2015 29.00p 29.40p 28.20p 29.00p 42690
18/12/2015 29.00p 29.00p 28.00p 29.00p 21720
17/12/2015 28.00p 30.80p 26.42p 29.00p 89991
16/12/2015 26.00p 28.60p 25.20p 28.00p 28491
15/12/2015 28.00p 28.00p 24.44p 26.00p 52733
14/12/2015 28.00p 28.00p 28.00p 28.00p 3527
11/12/2015 30.00p 30.00p 26.02p 28.00p 7447
10/12/2015 30.00p 30.00p 27.00p 30.00p 20000
09/12/2015 30.00p 30.20p 29.60p 30.00p 1760
08/12/2015 30.00p 30.00p 28.88p 30.00p 4266
07/12/2015 31.00p 31.00p 30.00p 30.00p 1163
04/12/2015 31.00p 31.00p 30.00p 31.00p 5432
03/12/2015 29.00p 31.00p 29.00p 31.00p 2500
02/12/2015 32.00p 32.00p 29.00p 29.00p 32691
01/12/2015 35.00p 35.00p 30.00p 32.00p 3401
30/11/2015 36.00p 36.00p 32.00p 35.00p 74265
27/11/2015 32.00p 35.00p 32.00p 35.00p 20789
26/11/2015 30.00p 32.94p 30.00p 32.00p 22277
25/11/2015 30.00p 30.00p 28.80p 30.00p 49786
24/11/2015 30.00p 32.00p 28.44p 30.00p 68318
23/11/2015 31.00p 32.00p 28.02p 30.00p 99482
20/11/2015 31.00p 31.60p 30.00p 31.00p 4736
19/11/2015 32.00p 32.00p 30.00p 31.00p 2633
18/11/2015 32.00p 32.00p 30.20p 32.00p 1570
17/11/2015 32.00p 34.00p 30.92p 32.00p 419046
16/11/2015 32.00p 32.00p 31.10p 32.00p 7717
13/11/2015 32.00p 32.80p 30.00p 32.00p 39790
12/11/2015 31.00p 33.80p 30.80p 32.00p 18706
11/11/2015 34.00p 34.00p 29.00p 31.00p 197325
10/11/2015 34.00p 34.00p 32.22p 34.00p 5560
09/11/2015 34.00p 34.12p 32.48p 34.00p 16209
06/11/2015 34.00p 34.20p 33.02p 34.00p 17470
05/11/2015 34.00p 35.80p 33.14p 34.00p 11920
04/11/2015 35.00p 37.80p 33.00p 34.00p 29433
03/11/2015 35.00p 35.40p 34.20p 35.00p 45451
02/11/2015 35.00p 35.98p 35.00p 35.00p 24182
30/10/2015 35.00p 35.80p 34.60p 35.00p 49286
29/10/2015 36.00p 36.00p 34.52p 35.00p 52422
28/10/2015 35.00p 37.80p 34.00p 34.00p 194613
27/10/2015 36.00p 38.04p 34.00p 35.00p 555466
26/10/2015 39.00p 41.00p 39.00p 41.00p 8750
23/10/2015 42.00p 42.00p 38.80p 39.00p 79706
22/10/2015 43.00p 49.80p 40.40p 42.00p 235148
21/10/2015 42.00p 42.00p 38.00p 41.00p 46030
20/10/2015 42.00p 42.00p 38.60p 42.00p 60239
19/10/2015 44.00p 44.60p 42.00p 42.00p 7410
16/10/2015 42.00p 46.34p 42.00p 44.00p 41301
15/10/2015 42.00p 42.00p 40.42p 42.00p 4012
14/10/2015 42.00p 42.78p 40.66p 42.00p 14784
13/10/2015 44.00p 44.12p 40.60p 42.00p 48546
12/10/2015 44.00p 45.64p 42.44p 44.00p 44434
09/10/2015 40.00p 45.40p 39.00p 44.00p 82107
08/10/2015 42.00p 42.00p 38.90p 40.00p 45941
07/10/2015 44.00p 44.00p 41.10p 42.00p 28276
06/10/2015 39.00p 45.54p 36.24p 44.00p 75566
05/10/2015 42.00p 42.78p 36.32p 39.00p 53593
02/10/2015 44.00p 45.12p 40.80p 42.00p 55689
01/10/2015 48.00p 53.80p 42.00p 44.00p 174888
30/09/2015 38.00p 51.80p 38.00p 48.00p 197610
29/09/2015 35.00p 40.00p 34.44p 38.00p 121895
28/09/2015 32.00p 35.60p 32.00p 35.00p 83351
25/09/2015 31.00p 33.20p 30.40p 32.00p 20673
24/09/2015 32.00p 32.40p 30.88p 31.00p 3848
23/09/2015 32.00p 32.40p 32.00p 32.00p 1000
22/09/2015 33.00p 33.00p 32.00p 32.00p 23603
21/09/2015 33.00p 33.00p 32.28p 33.00p 18394
18/09/2015 33.00p 33.00p 32.00p 33.00p 15995
17/09/2015 33.00p 33.00p 32.38p 33.00p 19065
16/09/2015 33.00p 33.00p 32.06p 33.00p 16456
15/09/2015 32.00p 33.00p 32.00p 33.00p 29327
14/09/2015 33.00p 33.00p 32.00p 32.00p 10000
11/09/2015 33.00p 33.00p 32.16p 33.00p 10762
10/09/2015 33.00p 33.00p 32.42p 33.00p 14354
09/09/2015 33.00p 33.00p 32.14p 33.00p 8616
08/09/2015 33.00p 33.00p 32.00p 33.00p 24942
07/09/2015 33.00p 33.00p 32.60p 33.00p 6761
04/09/2015 35.00p 35.00p 33.00p 33.00p 29339
03/09/2015 35.00p 35.00p 34.00p 34.00p 657
02/09/2015 34.00p 35.00p 32.88p 35.00p 26201
01/09/2015 34.00p 34.02p 34.00p 34.00p 5345
28/08/2015 34.00p 34.10p 32.40p 34.00p 9951
27/08/2015 34.00p 34.20p 32.00p 34.00p 34990
26/08/2015 34.00p 34.00p 32.00p 34.00p 80940
25/08/2015 29.00p 34.00p 29.00p 34.00p 36771
24/08/2015 31.00p 32.00p 28.12p 29.00p 66939
21/08/2015 34.00p 34.00p 30.22p 32.00p 32253
20/08/2015 35.00p 35.00p 34.00p 34.00p 18667
19/08/2015 35.00p 35.26p 35.00p 35.00p 1221
18/08/2015 36.00p 36.00p 34.00p 35.00p 7442
17/08/2015 36.00p 36.00p 34.00p 36.00p 1224
14/08/2015 36.00p 36.00p 34.80p 36.00p 6878
13/08/2015 36.00p 36.44p 36.00p 36.00p 9660
12/08/2015 37.00p 37.00p 34.80p 35.00p 40261
11/08/2015 37.00p 37.00p 36.00p 37.00p 44891
10/08/2015 37.00p 37.40p 36.18p 37.00p 23803
07/08/2015 36.00p 37.10p 36.00p 37.00p 64694
06/08/2015 38.00p 38.00p 34.80p 36.00p 94163
05/08/2015 40.00p 40.00p 37.00p 38.00p 27662
04/08/2015 40.00p 40.00p 36.80p 40.00p 5625
03/08/2015 40.00p 40.00p 36.70p 40.00p 9666
31/07/2015 38.00p 40.20p 36.00p 40.00p 9431
30/07/2015 42.00p 42.10p 38.00p 38.00p 28645
29/07/2015 42.00p 42.10p 40.22p 42.00p 12005
28/07/2015 42.00p 42.40p 41.40p 42.00p 8845
27/07/2015 42.00p 42.90p 41.40p 42.00p 3630
24/07/2015 41.00p 43.40p 41.00p 42.00p 23086
23/07/2015 43.00p 43.20p 39.00p 41.00p 33471
22/07/2015 43.00p 44.00p 42.22p 43.00p 14086
21/07/2015 45.00p 45.00p 41.40p 43.00p 39963
20/07/2015 42.00p 44.90p 42.00p 43.00p 28286
17/07/2015 44.00p 45.10p 41.20p 42.00p 25702
16/07/2015 44.00p 45.20p 44.00p 44.00p 250
15/07/2015 43.00p 45.30p 43.00p 44.00p 11299
14/07/2015 47.00p 47.00p 40.20p 43.00p 95743
13/07/2015 43.00p 46.60p 42.60p 44.00p 39910
10/07/2015 43.00p 45.98p 43.00p 43.00p 18541
09/07/2015 43.00p 43.00p 41.78p 43.00p 906
08/07/2015 46.00p 46.00p 41.50p 43.00p 19433
07/07/2015 46.00p 46.80p 44.40p 46.00p 27275
06/07/2015 44.00p 46.90p 43.40p 46.00p 90349
03/07/2015 44.00p 44.00p 42.00p 44.00p 20378
02/07/2015 44.00p 44.00p 42.00p 44.00p 6553
01/07/2015 44.00p 44.00p 42.84p 44.00p 2738
30/06/2015 45.00p 45.00p 42.20p 44.00p 13335
29/06/2015 46.00p 47.90p 44.00p 45.00p 26813
26/06/2015 44.00p 47.40p 44.00p 46.00p 22587
25/06/2015 44.00p 45.00p 40.00p 44.00p 36476
24/06/2015 43.00p 44.60p 43.00p 44.00p 23344
23/06/2015 43.00p 46.00p 43.00p 43.00p 6408
22/06/2015 43.00p 45.80p 42.00p 43.00p 57205
19/06/2015 42.00p 45.02p 41.50p 43.00p 10489
18/06/2015 46.00p 47.32p 41.90p 42.00p 43798
17/06/2015 42.00p 42.44p 41.00p 42.00p 34772
16/06/2015 43.00p 43.00p 40.70p 42.00p 35878
15/06/2015 44.00p 44.00p 42.00p 43.00p 55375
12/06/2015 44.00p 44.40p 42.77p 44.00p 9561
11/06/2015 44.00p 44.40p 44.00p 44.00p 3583
10/06/2015 46.00p 46.00p 43.04p 44.00p 24774
09/06/2015 46.00p 46.98p 44.50p 46.00p 18599
08/06/2015 46.00p 46.40p 44.60p 46.00p 38565
05/06/2015 47.00p 50.20p 45.58p 46.00p 52565
04/06/2015 45.00p 48.80p 45.00p 45.00p 20110

*Close Price adjusted for both dividends and splits