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
03/06/2015 44.00p 45.86p 43.44p 45.00p 59894
02/06/2015 43.00p 44.78p 43.00p 44.00p 9262
01/06/2015 44.00p 46.00p 42.00p 43.00p 85446
29/05/2015 43.00p 44.40p 42.66p 44.00p 16065
28/05/2015 42.00p 44.40p 41.60p 43.00p 9030
27/05/2015 39.00p 43.38p 39.00p 42.00p 51919
26/05/2015 42.00p 42.80p 39.00p 39.00p 65087
22/05/2015 41.00p 44.00p 40.40p 42.00p 86052
21/05/2015 39.00p 42.00p 39.00p 40.00p 18780
20/05/2015 42.00p 42.20p 38.20p 39.00p 88694
19/05/2015 44.00p 44.00p 38.10p 42.00p 126512
18/05/2015 42.00p 45.60p 40.94p 44.00p 47374
15/05/2015 46.00p 47.00p 46.00p 46.00p 1979
14/05/2015 47.00p 47.00p 44.60p 46.00p 41676
13/05/2015 43.00p 47.50p 43.00p 47.00p 79756
12/05/2015 45.00p 45.00p 42.50p 43.00p 40664
11/05/2015 45.00p 45.00p 44.20p 45.00p 20059
08/05/2015 46.00p 46.30p 42.66p 45.00p 73252
07/05/2015 48.00p 50.00p 45.00p 46.00p 34154
06/05/2015 49.00p 49.72p 46.62p 48.00p 41670
05/05/2015 49.00p 50.58p 48.64p 49.00p 70309
01/05/2015 50.00p 50.10p 48.00p 49.00p 47646
30/04/2015 47.00p 51.00p 45.60p 50.00p 74036
29/04/2015 44.00p 51.00p 42.50p 47.00p 140159
28/04/2015 44.00p 46.00p 40.00p 44.00p 54150
27/04/2015 41.00p 45.30p 40.00p 44.00p 53739
24/04/2015 41.00p 42.00p 38.00p 40.00p 16124
23/04/2015 42.00p 42.00p 38.80p 41.00p 46528
22/04/2015 42.00p 42.80p 42.00p 42.00p 1350
21/04/2015 43.00p 43.00p 40.60p 42.00p 19262
20/04/2015 42.00p 45.20p 41.32p 43.00p 30812
17/04/2015 44.00p 44.64p 41.20p 42.00p 30830
16/04/2015 43.00p 45.60p 42.20p 44.00p 40630
15/04/2015 44.00p 45.00p 40.20p 43.00p 54235
14/04/2015 44.00p 45.20p 42.50p 44.00p 41350
13/04/2015 46.00p 47.00p 43.50p 44.00p 130567
10/04/2015 43.00p 51.80p 43.00p 46.00p 182264
09/04/2015 37.00p 45.76p 36.40p 43.00p 247538
08/04/2015 38.00p 38.00p 36.00p 37.00p 98412
07/04/2015 38.00p 38.00p 36.00p 38.00p 31156
02/04/2015 38.00p 38.00p 36.00p 38.00p 2747
01/04/2015 37.00p 38.00p 36.00p 38.00p 52484
31/03/2015 37.00p 37.00p 34.00p 37.00p 74967
30/03/2015 38.00p 38.00p 36.00p 37.00p 77149
27/03/2015 43.00p 43.00p 36.00p 38.00p 133535
26/03/2015 40.00p 41.60p 38.00p 40.00p 71038
25/03/2015 40.00p 40.66p 38.00p 40.00p 46010
24/03/2015 39.00p 42.00p 39.00p 40.00p 29056
23/03/2015 39.00p 42.00p 38.10p 39.00p 11497
20/03/2015 40.00p 41.28p 39.10p 40.00p 78099
19/03/2015 40.00p 40.80p 38.00p 40.00p 25802
18/03/2015 40.00p 40.60p 38.60p 40.00p 35619
17/03/2015 42.00p 42.80p 38.00p 40.00p 31160
16/03/2015 40.00p 43.60p 39.30p 42.00p 49830
13/03/2015 40.00p 42.00p 38.80p 40.00p 73318
12/03/2015 40.00p 40.16p 39.12p 40.00p 18106
11/03/2015 40.00p 42.00p 38.60p 42.00p 42834
10/03/2015 40.00p 41.40p 38.80p 40.00p 44354
09/03/2015 41.00p 41.40p 38.66p 40.00p 13981
06/03/2015 42.00p 42.00p 38.22p 41.00p 66207
05/03/2015 43.00p 43.00p 40.56p 42.00p 44406
04/03/2015 41.00p 43.80p 40.70p 43.00p 59244
03/03/2015 48.00p 48.00p 36.24p 41.00p 204364
02/03/2015 46.00p 46.94p 44.00p 45.00p 73194
27/02/2015 46.00p 47.00p 44.04p 46.00p 68269
26/02/2015 47.00p 50.00p 43.40p 46.00p 73788
25/02/2015 48.00p 52.00p 46.60p 47.00p 52776
24/02/2015 45.00p 52.14p 42.20p 48.00p 132869
23/02/2015 43.00p 45.88p 42.20p 45.00p 66698
20/02/2015 45.00p 46.88p 42.00p 43.00p 115292
19/02/2015 55.00p 55.54p 44.40p 45.00p 209417
18/02/2015 51.00p 53.60p 48.24p 49.00p 81448
17/02/2015 47.00p 54.00p 47.00p 51.00p 123341
16/02/2015 44.00p 48.44p 42.40p 47.00p 90785
13/02/2015 44.00p 44.60p 42.66p 44.00p 17640
12/02/2015 44.00p 45.56p 42.44p 44.00p 37064
11/02/2015 41.00p 45.88p 40.42p 44.00p 121013
10/02/2015 44.00p 44.00p 39.00p 41.00p 121333
09/02/2015 52.00p 59.50p 42.00p 44.00p 352829
06/02/2015 48.00p 51.76p 43.32p 48.00p 171804
05/02/2015 47.00p 53.50p 47.00p 48.00p 303740
04/02/2015 41.00p 48.80p 40.04p 47.00p 85588
03/02/2015 43.00p 43.00p 40.00p 41.00p 17513
02/02/2015 41.00p 43.00p 40.60p 43.00p 15415
30/01/2015 41.00p 42.00p 40.20p 41.00p 30344
29/01/2015 41.00p 45.00p 40.00p 43.00p 94577
28/01/2015 39.00p 42.00p 37.10p 41.00p 41180
27/01/2015 41.00p 41.00p 36.40p 38.00p 50301
26/01/2015 39.00p 44.00p 38.20p 41.00p 121385
23/01/2015 36.00p 39.00p 32.80p 39.00p 42022
22/01/2015 37.00p 37.00p 34.20p 36.00p 1671
21/01/2015 36.00p 37.00p 35.60p 37.00p 706
20/01/2015 36.00p 36.00p 34.20p 36.00p 13100
19/01/2015 37.00p 37.00p 32.24p 36.00p 72496
16/01/2015 37.00p 37.10p 36.30p 37.00p 5943
15/01/2015 38.00p 38.00p 36.20p 37.00p 41498
14/01/2015 38.00p 39.00p 37.20p 38.00p 84127
13/01/2015 39.00p 39.00p 37.20p 38.00p 12361
12/01/2015 40.00p 40.44p 38.26p 39.00p 25401
09/01/2015 40.00p 41.00p 38.00p 40.00p 66909
08/01/2015 39.00p 40.56p 36.60p 40.00p 76262
07/01/2015 42.00p 42.10p 38.00p 39.00p 18967
06/01/2015 47.00p 47.00p 39.00p 42.00p 86050
05/01/2015 47.00p 48.44p 44.00p 47.00p 74625
02/01/2015 47.00p 47.00p 44.00p 47.00p 62041
31/12/2014 46.00p 49.10p 44.66p 47.00p 46565
30/12/2014 46.00p 48.00p 41.60p 46.00p 43677
29/12/2014 42.00p 50.00p 42.00p 46.00p 78698
24/12/2014 42.00p 43.28p 42.00p 42.00p 5000
23/12/2014 41.00p 43.00p 39.00p 42.00p 30304
22/12/2014 40.00p 42.60p 37.28p 41.00p 51961
19/12/2014 38.00p 44.00p 38.00p 40.00p 58054
18/12/2014 35.00p 39.00p 32.40p 38.00p 69858
17/12/2014 32.00p 35.40p 30.00p 35.00p 49793
16/12/2014 34.00p 34.48p 31.00p 32.00p 51255
15/12/2014 33.00p 35.40p 28.66p 34.00p 175447
12/12/2014 35.00p 35.00p 32.00p 33.00p 103340
11/12/2014 37.00p 37.00p 32.60p 35.00p 34055
10/12/2014 37.00p 38.00p 36.00p 37.00p 62107
09/12/2014 37.00p 37.82p 34.20p 37.00p 55498
08/12/2014 37.00p 37.00p 34.64p 36.00p 25862
05/12/2014 36.00p 38.00p 34.72p 37.00p 84982
04/12/2014 39.00p 39.00p 32.66p 36.00p 108908
03/12/2014 41.00p 42.16p 37.00p 39.00p 70879
02/12/2014 44.00p 44.00p 40.00p 41.00p 23633
01/12/2014 46.00p 46.00p 40.00p 44.00p 56130
28/11/2014 48.00p 48.00p 44.48p 46.00p 57509
27/11/2014 48.00p 48.80p 48.00p 48.00p 2350
26/11/2014 46.00p 49.20p 45.24p 48.00p 84328
25/11/2014 49.00p 49.00p 44.70p 46.00p 40036
24/11/2014 47.00p 49.50p 47.00p 49.00p 19776
21/11/2014 48.00p 48.00p 46.40p 47.00p 12045
20/11/2014 48.00p 49.80p 46.40p 48.00p 24130
19/11/2014 45.00p 48.60p 45.00p 48.00p 28679
18/11/2014 43.00p 46.00p 40.00p 45.00p 83090
17/11/2014 43.00p 44.40p 42.20p 43.00p 41051
14/11/2014 45.20p 45.20p 42.40p 43.00p 67144
13/11/2014 46.00p 46.40p 42.60p 45.00p 86498
12/11/2014 48.00p 48.00p 44.42p 46.00p 49299
11/11/2014 48.00p 48.00p 41.20p 48.00p 140641
10/11/2014 48.00p 48.80p 46.40p 48.00p 27572
07/11/2014 44.00p 48.96p 42.20p 48.00p 89533
06/11/2014 47.00p 47.30p 44.00p 44.00p 50807
05/11/2014 50.00p 50.32p 43.82p 45.00p 161215
04/11/2014 50.00p 51.50p 48.52p 50.00p 36165
03/11/2014 53.00p 53.28p 49.10p 50.00p 117167
31/10/2014 50.00p 55.00p 48.20p 53.00p 153877
30/10/2014 65.00p 65.00p 33.00p 50.00p 877803
29/10/2014 65.00p 65.00p 62.66p 65.00p 44517
28/10/2014 66.00p 66.00p 62.20p 65.00p 44335
27/10/2014 68.00p 69.00p 61.00p 66.00p 123419
24/10/2014 62.00p 73.00p 61.58p 68.00p 290077
23/10/2014 66.00p 66.00p 56.20p 61.00p 117050
22/10/2014 64.00p 67.90p 62.20p 66.00p 77029
21/10/2014 67.00p 67.00p 60.60p 64.00p 129626
20/10/2014 67.00p 73.20p 60.00p 63.00p 243649
17/10/2014 58.00p 65.50p 56.00p 64.00p 168994
16/10/2014 59.00p 61.90p 54.00p 58.00p 187271
15/10/2014 66.00p 66.00p 54.80p 59.00p 414231
14/10/2014 67.00p 67.60p 62.00p 66.00p 94326
13/10/2014 71.00p 74.20p 65.40p 68.00p 139870
10/10/2014 73.00p 78.20p 68.00p 74.00p 147791
09/10/2014 71.00p 79.00p 70.80p 78.00p 167732
08/10/2014 80.00p 80.68p 73.86p 75.00p 122426
07/10/2014 78.00p 81.78p 76.08p 81.00p 128024
06/10/2014 82.00p 85.60p 78.32p 80.00p 170888
03/10/2014 84.00p 84.60p 77.50p 82.00p 192188
02/10/2014 80.00p 87.98p 79.00p 84.00p 273634
01/10/2014 84.00p 92.00p 79.60p 82.00p 325495
30/09/2014 88.00p 96.00p 80.00p 87.00p 737259
29/09/2014 81.00p 89.98p 76.06p 86.00p 866046
26/09/2014 74.00p 81.56p 70.00p 77.00p 637730
25/09/2014 77.00p 80.68p 70.10p 73.00p 534677
24/09/2014 74.00p 85.56p 73.60p 74.00p 937021
23/09/2014 76.00p 77.00p 72.00p 74.00p 300674
22/09/2014 75.00p 79.92p 71.00p 74.00p 352152
19/09/2014 71.00p 78.00p 68.00p 73.00p 482039
18/09/2014 70.00p 72.82p 67.90p 69.00p 124623
17/09/2014 69.00p 73.80p 68.00p 71.00p 224433
16/09/2014 73.00p 75.80p 68.14p 72.00p 192266
15/09/2014 77.00p 79.00p 70.84p 74.00p 479748
12/09/2014 66.00p 76.00p 65.32p 72.00p 631947
11/09/2014 66.00p 69.80p 64.24p 65.00p 201882
10/09/2014 63.00p 69.80p 61.74p 66.00p 931913
09/09/2014 63.00p 65.80p 60.80p 63.00p 343628
08/09/2014 65.00p 68.00p 60.66p 63.00p 355450
05/09/2014 67.00p 67.00p 60.06p 66.00p 104857
04/09/2014 71.00p 71.00p 64.00p 64.00p 107593
03/09/2014 68.00p 75.90p 68.00p 71.00p 167468
02/09/2014 67.00p 85.18p 65.00p 68.00p 1038879
01/09/2014 64.00p 64.00p 60.00p 61.00p 67383
29/08/2014 64.00p 64.00p 62.00p 64.00p 48361
28/08/2014 64.00p 64.44p 62.00p 64.00p 83386
27/08/2014 61.00p 69.52p 59.96p 64.00p 147480
26/08/2014 62.00p 62.36p 60.00p 61.00p 62152
22/08/2014 63.00p 64.00p 60.88p 62.00p 89484
21/08/2014 67.00p 67.00p 62.08p 63.00p 89829
20/08/2014 65.00p 67.60p 63.50p 67.00p 22315
19/08/2014 69.00p 71.80p 63.40p 65.00p 59283
18/08/2014 62.00p 69.74p 61.00p 68.00p 115745

*Close Price adjusted for both dividends and splits