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
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
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

*Close Price adjusted for both dividends and splits