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
01/02/2024 18.50p 18.70p 18.00p 18.50p 34801
31/01/2024 18.50p 19.00p 18.00p 18.50p 110677
30/01/2024 18.50p 19.00p 18.00p 18.50p 46007
29/01/2024 18.50p 19.00p 18.00p 18.00p 128509
26/01/2024 18.00p 18.30p 17.50p 18.00p 72028
25/01/2024 18.00p 18.50p 17.60p 18.00p 219959
24/01/2024 18.50p 18.80p 17.85p 18.10p 281824
23/01/2024 19.25p 19.25p 18.10p 18.75p 497833
22/01/2024 19.25p 19.25p 18.63p 19.25p 731903
19/01/2024 19.50p 19.82p 19.00p 19.50p 92955
18/01/2024 19.25p 20.00p 19.15p 19.50p 1578903
17/01/2024 19.75p 19.80p 19.00p 19.25p 62048
16/01/2024 19.75p 20.00p 19.53p 19.75p 41398
15/01/2024 20.00p 21.00p 19.50p 19.75p 481827
12/01/2024 19.75p 19.95p 19.53p 19.75p 188620
11/01/2024 20.25p 21.00p 19.50p 19.75p 167685
10/01/2024 20.25p 20.85p 19.50p 20.25p 75768
09/01/2024 20.00p 20.95p 19.50p 20.25p 382660
08/01/2024 20.50p 20.72p 20.00p 20.00p 152073
05/01/2024 20.75p 21.50p 20.00p 20.50p 167491
04/01/2024 20.75p 21.50p 20.40p 20.75p 456600
03/01/2024 20.50p 21.00p 20.00p 20.75p 139110
02/01/2024 20.50p 21.50p 19.81p 20.50p 267916
29/12/2023 19.50p 20.00p 19.50p 19.75p 66755
28/12/2023 19.50p 20.00p 19.00p 19.50p 68485
27/12/2023 19.50p 19.95p 19.46p 19.50p 21523
22/12/2023 19.00p 20.00p 18.69p 19.50p 189430
21/12/2023 19.00p 19.50p 18.55p 19.00p 130933
20/12/2023 19.50p 19.50p 18.66p 19.00p 84902
19/12/2023 19.25p 20.00p 19.00p 19.80p 104402
18/12/2023 19.00p 19.50p 18.50p 19.00p 140706
15/12/2023 19.00p 19.50p 18.50p 19.00p 204802
14/12/2023 19.00p 19.00p 18.50p 19.00p 511395
13/12/2023 19.25p 19.50p 18.75p 19.00p 286073
12/12/2023 19.75p 19.75p 19.10p 19.25p 150395
11/12/2023 20.25p 20.25p 19.50p 19.75p 195338
08/12/2023 20.75p 20.75p 20.00p 20.25p 133006
07/12/2023 20.75p 21.00p 20.52p 20.75p 158978
06/12/2023 20.75p 22.00p 20.67p 20.75p 482020
05/12/2023 19.50p 21.38p 19.50p 20.75p 497881
04/12/2023 19.50p 20.00p 19.00p 19.50p 228640
01/12/2023 19.50p 20.00p 19.00p 19.50p 152421
30/11/2023 19.25p 19.50p 19.00p 19.50p 125037
29/11/2023 19.25p 19.50p 19.00p 19.25p 38795
28/11/2023 19.25p 19.50p 19.15p 19.25p 104215
27/11/2023 19.50p 19.50p 18.88p 19.25p 116724
24/11/2023 19.50p 20.00p 18.89p 19.50p 238919
23/11/2023 19.25p 19.74p 18.50p 19.50p 844741
22/11/2023 19.25p 20.00p 18.50p 19.25p 46534
21/11/2023 19.50p 19.80p 18.17p 19.25p 204470
20/11/2023 19.50p 19.80p 19.00p 19.50p 110194
17/11/2023 20.00p 20.01p 19.00p 19.50p 228088
16/11/2023 20.50p 21.00p 19.19p 20.00p 79905
15/11/2023 19.50p 20.90p 19.00p 20.50p 176085
14/11/2023 21.50p 21.50p 19.50p 19.50p 195255
13/11/2023 21.50p 22.00p 21.00p 21.50p 76751
10/11/2023 22.50p 22.71p 21.50p 21.50p 279769
09/11/2023 21.25p 23.00p 21.18p 22.50p 534506
08/11/2023 19.50p 21.80p 19.00p 21.50p 763177
07/11/2023 19.25p 19.50p 18.93p 19.50p 110243
06/11/2023 18.50p 20.00p 18.50p 19.25p 303990
03/11/2023 18.50p 18.50p 18.00p 18.50p 55759
02/11/2023 18.50p 19.00p 18.00p 18.50p 93110
01/11/2023 18.50p 18.75p 18.27p 18.50p 131131
31/10/2023 18.75p 19.00p 18.00p 18.00p 160527
30/10/2023 19.25p 19.25p 18.16p 18.80p 253088
27/10/2023 19.25p 19.50p 19.00p 19.25p 29600
26/10/2023 19.25p 19.50p 18.94p 19.25p 150064
25/10/2023 19.25p 19.25p 19.10p 19.25p 9199
24/10/2023 19.50p 19.50p 19.15p 19.25p 169184
23/10/2023 19.50p 20.00p 19.33p 19.50p 176717
20/10/2023 19.25p 19.88p 19.00p 19.50p 197886
19/10/2023 19.25p 19.50p 19.11p 19.30p 136807
18/10/2023 19.50p 19.90p 19.00p 19.25p 404130
17/10/2023 19.50p 20.00p 18.95p 19.50p 31306
16/10/2023 19.25p 19.74p 19.15p 19.50p 109381
13/10/2023 19.50p 19.70p 19.00p 19.00p 155667
12/10/2023 19.25p 19.80p 19.15p 19.50p 192573
11/10/2023 19.75p 19.75p 19.20p 19.25p 61098
10/10/2023 19.75p 20.00p 19.50p 19.75p 371963
09/10/2023 20.25p 20.50p 19.50p 19.75p 45849
06/10/2023 20.25p 20.50p 20.00p 20.25p 151364
05/10/2023 20.75p 20.82p 20.00p 20.25p 300416
04/10/2023 20.75p 21.00p 20.51p 20.75p 65064
03/10/2023 21.25p 21.25p 20.50p 20.75p 396495
02/10/2023 21.25p 21.60p 21.12p 21.25p 157763
29/09/2023 21.25p 22.40p 21.04p 21.25p 569632
28/09/2023 21.25p 21.50p 21.00p 21.25p 161439
27/09/2023 20.25p 22.17p 20.25p 21.25p 558918
26/09/2023 20.00p 20.00p 19.50p 20.00p 129373
25/09/2023 20.25p 20.45p 19.40p 19.40p 81344
22/09/2023 20.00p 20.50p 20.00p 20.25p 103932
21/09/2023 20.00p 20.18p 19.50p 20.00p 31577
20/09/2023 20.75p 21.00p 19.50p 20.00p 521554
19/09/2023 19.75p 21.00p 19.50p 20.75p 351147
18/09/2023 19.50p 20.00p 19.41p 19.75p 258821
15/09/2023 19.50p 20.00p 19.00p 19.20p 141420
14/09/2023 19.75p 20.00p 19.00p 19.50p 74899
13/09/2023 20.00p 20.50p 19.50p 19.75p 213676
12/09/2023 19.75p 20.10p 19.50p 20.00p 193705
11/09/2023 20.25p 20.50p 19.62p 19.75p 196065
08/09/2023 20.50p 20.50p 19.50p 20.00p 124839
07/09/2023 20.50p 20.69p 20.15p 20.40p 273176
06/09/2023 20.25p 21.00p 20.20p 20.50p 98927
05/09/2023 20.00p 20.69p 20.00p 20.25p 75298
04/09/2023 19.50p 20.00p 19.31p 20.00p 193042
01/09/2023 18.75p 19.70p 18.72p 19.50p 656855
31/08/2023 20.50p 21.00p 18.58p 18.75p 1451026
30/08/2023 20.50p 20.75p 20.25p 20.50p 264348
29/08/2023 20.50p 21.00p 19.32p 20.50p 347694
25/08/2023 21.25p 21.50p 20.02p 20.50p 471094
24/08/2023 22.25p 22.25p 21.00p 21.25p 178431
23/08/2023 22.25p 22.50p 21.50p 22.25p 102514
22/08/2023 23.00p 23.50p 21.89p 22.25p 289423
21/08/2023 23.00p 23.22p 22.50p 23.00p 206462
18/08/2023 23.00p 23.40p 22.50p 23.00p 32031
17/08/2023 22.50p 23.40p 22.50p 23.00p 27210
16/08/2023 22.50p 23.00p 22.34p 22.50p 302661
15/08/2023 22.75p 23.00p 22.10p 22.50p 81446
14/08/2023 22.75p 22.98p 22.57p 22.75p 51993
11/08/2023 22.50p 22.90p 22.15p 22.75p 238233
10/08/2023 22.25p 23.00p 22.01p 22.50p 222269
09/08/2023 22.50p 22.50p 21.50p 22.25p 507295
08/08/2023 23.25p 23.25p 22.00p 22.50p 299039
07/08/2023 24.25p 24.40p 23.00p 23.25p 495703
04/08/2023 24.25p 24.28p 23.50p 24.25p 149648
03/08/2023 25.00p 25.10p 23.50p 24.25p 516235
02/08/2023 25.50p 25.60p 24.35p 24.75p 141171
01/08/2023 25.50p 26.50p 25.00p 25.50p 62965
31/07/2023 26.00p 26.47p 25.10p 25.50p 404294
28/07/2023 26.00p 26.50p 25.65p 26.00p 282073
27/07/2023 25.25p 26.00p 25.25p 26.00p 190004
26/07/2023 26.00p 26.00p 25.02p 25.25p 673093
25/07/2023 26.00p 26.50p 25.50p 26.00p 85356
24/07/2023 26.25p 26.50p 25.50p 26.00p 181350
21/07/2023 26.25p 26.50p 26.00p 26.25p 98001
20/07/2023 25.75p 26.30p 25.50p 26.25p 276432
19/07/2023 26.00p 26.00p 25.50p 25.75p 34176
18/07/2023 26.00p 26.50p 25.50p 26.00p 63038
17/07/2023 26.75p 27.00p 25.50p 26.20p 158931
14/07/2023 26.25p 26.70p 26.00p 26.50p 189145
13/07/2023 26.25p 26.25p 26.00p 26.25p 73220
12/07/2023 26.25p 26.50p 26.00p 26.25p 87804
11/07/2023 26.50p 27.00p 26.00p 26.25p 105616
10/07/2023 27.00p 27.05p 26.00p 26.50p 106678
07/07/2023 27.00p 27.40p 26.20p 27.00p 54876
06/07/2023 27.75p 28.00p 27.00p 28.00p 100640
05/07/2023 27.75p 28.14p 27.00p 27.75p 100112
04/07/2023 27.75p 28.50p 27.08p 27.75p 204590
03/07/2023 28.00p 28.47p 27.38p 27.75p 289114
30/06/2023 27.75p 28.50p 27.26p 28.00p 139915
29/06/2023 30.50p 30.50p 27.08p 27.75p 661532
28/06/2023 30.75p 30.75p 30.10p 30.50p 145194
27/06/2023 31.75p 32.50p 30.35p 31.00p 170966
26/06/2023 32.25p 32.25p 31.00p 31.75p 218447
23/06/2023 32.25p 32.68p 31.72p 32.25p 105995
22/06/2023 32.25p 33.00p 31.50p 32.25p 157080
21/06/2023 31.25p 33.10p 30.66p 32.25p 515585
20/06/2023 33.00p 34.00p 30.50p 31.25p 958319
19/06/2023 31.50p 33.75p 31.00p 33.00p 438907
16/06/2023 29.50p 32.00p 29.46p 31.25p 634746
15/06/2023 29.00p 30.00p 28.65p 29.60p 103843
14/06/2023 28.75p 29.50p 28.31p 28.75p 66808
13/06/2023 28.25p 28.25p 27.60p 28.25p 154360
12/06/2023 28.00p 28.36p 27.00p 28.25p 143650
09/06/2023 27.50p 29.00p 27.00p 28.00p 220406
08/06/2023 27.50p 28.00p 27.00p 27.50p 199099
07/06/2023 26.75p 28.00p 26.00p 27.50p 463628
06/06/2023 27.00p 29.00p 26.10p 26.75p 812157
05/06/2023 27.00p 27.50p 26.68p 27.10p 429158
02/06/2023 27.00p 27.50p 26.50p 27.00p 308052
01/06/2023 27.00p 27.50p 26.50p 27.00p 173444
31/05/2023 27.00p 27.10p 26.50p 27.00p 201834
30/05/2023 27.00p 27.50p 26.56p 27.00p 341620
26/05/2023 26.75p 27.50p 26.50p 26.50p 135261
25/05/2023 27.00p 27.18p 26.50p 26.75p 431505
24/05/2023 27.25p 27.50p 26.00p 27.00p 594207
23/05/2023 27.00p 27.80p 26.32p 27.25p 547797
22/05/2023 25.50p 28.00p 25.00p 27.00p 1271361
19/05/2023 25.50p 26.00p 25.10p 26.00p 184791
18/05/2023 25.50p 26.50p 25.50p 25.50p 518198
17/05/2023 24.25p 25.90p 23.76p 25.50p 798844
16/05/2023 23.25p 24.00p 22.92p 23.75p 205574
15/05/2023 24.00p 24.78p 22.00p 23.00p 786472
12/05/2023 22.75p 23.50p 22.50p 23.00p 269174
11/05/2023 23.00p 23.50p 22.75p 22.75p 65837
10/05/2023 23.25p 24.00p 22.88p 23.00p 176570
09/05/2023 22.50p 23.40p 22.00p 23.00p 501985
05/05/2023 22.50p 23.00p 22.00p 22.50p 274113
04/05/2023 23.50p 24.00p 22.50p 22.50p 185748
03/05/2023 23.25p 23.50p 22.85p 23.00p 199312
02/05/2023 22.75p 23.72p 22.55p 23.50p 476400
28/04/2023 22.75p 23.25p 22.00p 22.75p 285876
27/04/2023 23.25p 23.50p 22.25p 22.25p 361698
26/04/2023 23.25p 23.50p 23.00p 23.25p 33202
25/04/2023 23.00p 23.50p 22.91p 23.25p 228141
24/04/2023 23.75p 24.00p 22.31p 23.00p 691866
21/04/2023 23.25p 24.00p 23.00p 23.50p 260241
20/04/2023 24.00p 24.00p 22.50p 23.25p 593338
19/04/2023 24.00p 24.50p 23.50p 24.00p 141694

*Close Price adjusted for both dividends and splits