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
09/09/2016 38.00p 40.36p 37.00p 37.00p 50558
08/09/2016 36.00p 40.00p 36.00p 38.00p 51315
07/09/2016 37.00p 42.00p 35.22p 36.00p 205668
06/09/2016 34.00p 39.20p 34.00p 37.00p 78456
05/09/2016 34.00p 35.98p 32.66p 34.00p 81697
02/09/2016 33.00p 37.00p 32.60p 34.00p 216629
01/09/2016 32.00p 35.74p 32.00p 33.00p 58566
31/08/2016 30.00p 33.40p 30.00p 32.00p 77727
30/08/2016 30.00p 31.98p 28.44p 30.00p 47619
26/08/2016 30.00p 30.00p 28.44p 30.00p 309
25/08/2016 30.00p 30.80p 28.44p 30.00p 12034
24/08/2016 30.00p 30.80p 30.00p 30.00p 2925
23/08/2016 31.00p 31.60p 28.88p 30.00p 4007
22/08/2016 31.00p 33.98p 28.44p 31.00p 16101
19/08/2016 28.00p 32.98p 28.00p 31.00p 50909
18/08/2016 28.00p 29.78p 28.00p 28.00p 23355
17/08/2016 28.00p 28.00p 28.00p 28.00p 0
16/08/2016 28.00p 28.00p 26.24p 28.00p 521
15/08/2016 28.00p 28.00p 26.04p 28.00p 8419
12/08/2016 28.00p 29.60p 26.44p 28.00p 14322
11/08/2016 28.00p 28.00p 26.90p 28.00p 9661
10/08/2016 28.00p 29.70p 27.60p 28.00p 11695
09/08/2016 29.00p 33.00p 27.20p 28.00p 160135
08/08/2016 27.00p 29.60p 27.00p 29.00p 82372
05/08/2016 27.00p 27.40p 26.00p 27.00p 22319
04/08/2016 27.00p 27.40p 26.30p 27.00p 511131
03/08/2016 27.00p 27.64p 26.00p 27.00p 14737
02/08/2016 27.00p 27.20p 26.00p 27.00p 28916
01/08/2016 27.00p 27.78p 26.00p 27.00p 17134
29/07/2016 28.00p 29.38p 26.02p 27.00p 31694
28/07/2016 29.00p 29.00p 28.00p 28.00p 32675
27/07/2016 29.00p 29.00p 29.00p 29.00p 0
26/07/2016 29.00p 29.00p 28.40p 29.00p 7221
25/07/2016 29.00p 29.00p 28.40p 29.00p 2400
22/07/2016 29.00p 29.00p 28.86p 29.00p 2800
21/07/2016 29.00p 29.63p 28.82p 29.00p 26389
20/07/2016 30.00p 30.00p 28.30p 29.00p 36508
19/07/2016 30.00p 31.20p 28.00p 30.00p 25306
18/07/2016 30.00p 32.00p 28.82p 30.00p 14032
15/07/2016 30.00p 30.90p 30.00p 30.00p 6792
14/07/2016 30.00p 30.60p 28.66p 30.00p 4327
13/07/2016 30.00p 30.92p 29.00p 30.00p 8524
12/07/2016 30.00p 30.92p 29.00p 30.00p 34094
11/07/2016 29.00p 30.80p 29.00p 30.00p 11816
08/07/2016 30.00p 30.00p 28.60p 29.00p 3283
07/07/2016 27.00p 30.00p 27.00p 30.00p 21907
06/07/2016 28.00p 28.00p 26.60p 27.00p 3800
05/07/2016 28.00p 28.00p 28.00p 28.00p 0
04/07/2016 32.00p 32.00p 28.00p 28.00p 63133
01/07/2016 28.00p 28.00p 28.00p 28.00p 0
30/06/2016 28.00p 29.76p 27.54p 28.00p 7662
29/06/2016 26.00p 28.92p 26.00p 28.00p 20843
28/06/2016 27.00p 27.00p 26.00p 26.00p 14853
27/06/2016 27.00p 27.00p 26.64p 27.00p 5995
24/06/2016 29.00p 29.00p 26.40p 27.00p 51557
23/06/2016 29.00p 29.20p 28.44p 29.00p 7737
22/06/2016 29.00p 29.24p 28.60p 29.00p 3735
21/06/2016 29.00p 29.32p 28.60p 29.00p 5790
20/06/2016 29.00p 29.86p 28.60p 29.00p 28403
17/06/2016 30.00p 30.88p 28.60p 29.00p 18685
16/06/2016 31.00p 31.28p 30.00p 31.00p 8630
15/06/2016 31.00p 31.00p 30.00p 31.00p 173
14/06/2016 32.00p 32.66p 30.60p 31.00p 3497
13/06/2016 31.00p 33.30p 30.66p 32.00p 33421
10/06/2016 32.00p 32.00p 30.60p 31.00p 22781
09/06/2016 33.00p 33.00p 30.80p 32.00p 30000
08/06/2016 33.00p 33.32p 31.22p 33.00p 10000
07/06/2016 33.00p 34.14p 32.02p 33.00p 8452
06/06/2016 33.00p 34.40p 32.62p 33.00p 45840
03/06/2016 31.00p 33.78p 30.44p 33.00p 84599
02/06/2016 32.00p 32.60p 30.02p 31.00p 13681
01/06/2016 33.00p 33.00p 32.00p 32.00p 8200
31/05/2016 34.00p 34.00p 32.66p 33.00p 9072
27/05/2016 34.00p 34.00p 32.00p 34.00p 8248
26/05/2016 34.00p 34.00p 32.00p 34.00p 38050
25/05/2016 34.00p 34.16p 32.80p 34.00p 11851
24/05/2016 34.00p 34.60p 33.00p 34.00p 39133
23/05/2016 32.00p 34.60p 30.62p 34.00p 69473
20/05/2016 32.00p 32.00p 28.22p 31.00p 38395
19/05/2016 32.00p 32.64p 30.22p 32.00p 55505
18/05/2016 28.00p 32.80p 28.00p 32.00p 47972
17/05/2016 30.00p 30.44p 28.00p 28.00p 40060
16/05/2016 26.00p 33.80p 26.00p 30.00p 122446
13/05/2016 27.00p 27.00p 26.00p 26.00p 18798
12/05/2016 27.00p 27.20p 26.00p 27.00p 22378
11/05/2016 27.00p 27.00p 27.00p 27.00p 0
10/05/2016 28.00p 28.00p 26.00p 27.00p 18857
09/05/2016 28.00p 28.18p 28.00p 28.00p 2797
06/05/2016 29.00p 29.00p 26.50p 28.00p 4762
05/05/2016 29.00p 30.00p 26.80p 29.00p 9250
04/05/2016 29.00p 30.80p 29.00p 29.00p 6667
03/05/2016 30.00p 30.40p 28.00p 29.00p 37415
29/04/2016 28.00p 30.00p 27.10p 30.00p 29897
28/04/2016 25.00p 29.98p 25.00p 28.00p 46203
27/04/2016 26.00p 26.00p 24.60p 25.00p 22748
26/04/2016 26.00p 26.40p 24.80p 26.00p 22091
25/04/2016 27.00p 27.20p 25.40p 26.00p 19956
22/04/2016 27.00p 27.40p 24.00p 27.00p 46153
21/04/2016 27.00p 27.92p 25.90p 27.00p 3702
20/04/2016 27.00p 28.00p 25.90p 27.00p 17745
19/04/2016 27.00p 28.40p 25.90p 27.00p 2632
18/04/2016 27.00p 27.54p 25.90p 27.00p 5575
15/04/2016 27.00p 27.54p 25.60p 27.00p 12430
14/04/2016 27.00p 27.54p 25.60p 27.00p 510
13/04/2016 28.00p 28.40p 24.80p 27.00p 50031
12/04/2016 28.00p 29.18p 26.02p 28.00p 46456
11/04/2016 29.00p 29.24p 26.20p 28.00p 25199
08/04/2016 30.00p 30.00p 28.00p 29.00p 70222
07/04/2016 32.00p 32.00p 30.00p 30.00p 25848
06/04/2016 28.00p 33.98p 28.00p 32.00p 75735
05/04/2016 28.00p 29.60p 28.00p 28.00p 28575
04/04/2016 25.00p 29.78p 25.00p 28.00p 45434
01/04/2016 25.00p 27.32p 24.00p 25.00p 8031
31/03/2016 24.00p 26.60p 23.58p 25.00p 6404
30/03/2016 25.00p 27.32p 23.40p 24.00p 57015
29/03/2016 25.00p 27.20p 24.00p 25.00p 17714
24/03/2016 25.00p 27.20p 24.34p 25.00p 4503
23/03/2016 26.00p 26.40p 24.28p 25.00p 13337
22/03/2016 26.00p 27.00p 25.40p 26.00p 34407
21/03/2016 26.00p 27.32p 25.40p 26.00p 48821
18/03/2016 26.00p 28.00p 24.60p 26.00p 28327
17/03/2016 26.00p 27.40p 24.40p 26.00p 45389
16/03/2016 28.00p 30.00p 25.22p 26.00p 73184
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

*Close Price adjusted for both dividends and splits