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
21/09/2021 25.00p 26.80p 24.00p 24.75p 1617359
20/09/2021 24.50p 24.50p 21.50p 24.00p 3145028
17/09/2021 29.00p 29.50p 25.05p 26.25p 2846125
16/09/2021 29.50p 30.00p 28.50p 29.00p 176351
15/09/2021 28.00p 29.90p 27.60p 29.50p 677392
14/09/2021 28.00p 29.40p 27.70p 28.00p 753178
13/09/2021 26.50p 28.80p 26.00p 27.50p 1129562
10/09/2021 25.50p 27.00p 25.00p 26.50p 798720
09/09/2021 25.25p 25.75p 25.00p 25.50p 206338
08/09/2021 25.50p 25.95p 25.00p 25.25p 314230
07/09/2021 26.50p 27.00p 25.14p 25.50p 732802
06/09/2021 26.75p 27.00p 26.00p 26.50p 271384
03/09/2021 27.25p 27.50p 26.37p 26.75p 302858
02/09/2021 26.75p 28.00p 26.75p 27.25p 550696
01/09/2021 25.25p 27.50p 25.25p 26.75p 1038018
31/08/2021 25.50p 28.00p 24.00p 25.25p 3531950
30/08/2021 30.50p 31.00p 27.35p 27.50p 2226794
27/08/2021 30.50p 31.00p 27.35p 27.50p 2226794
26/08/2021 33.00p 33.00p 30.00p 30.30p 537745
25/08/2021 34.50p 35.00p 32.20p 33.00p 769360
24/08/2021 36.00p 38.00p 33.00p 34.50p 2153180
23/08/2021 33.50p 37.00p 33.00p 34.00p 819626
20/08/2021 30.00p 34.69p 29.70p 33.60p 1145474
19/08/2021 28.50p 31.00p 28.00p 29.75p 200563
18/08/2021 28.50p 29.00p 28.00p 28.50p 242728
17/08/2021 29.50p 29.70p 28.00p 28.50p 483317
16/08/2021 30.50p 30.50p 29.00p 29.30p 410565
13/08/2021 30.50p 30.50p 29.50p 30.50p 308230
12/08/2021 31.00p 31.70p 29.85p 30.50p 201202
11/08/2021 31.00p 32.00p 30.00p 31.00p 273815
10/08/2021 31.00p 32.00p 30.20p 31.00p 221182
09/08/2021 33.50p 33.50p 30.00p 31.00p 301707
06/08/2021 34.00p 34.40p 33.00p 33.50p 299097
05/08/2021 34.00p 34.40p 33.15p 34.00p 24850
04/08/2021 34.00p 34.68p 33.85p 34.00p 112195
03/08/2021 34.50p 35.00p 33.20p 34.00p 227773
02/08/2021 35.25p 35.90p 34.00p 34.50p 268738
30/07/2021 34.50p 35.40p 34.00p 35.00p 196504
29/07/2021 34.50p 36.00p 33.00p 34.50p 629414
28/07/2021 33.50p 34.88p 30.18p 34.05p 1082762
27/07/2021 29.75p 35.00p 29.50p 33.50p 1108198
26/07/2021 27.75p 30.00p 27.75p 29.75p 356293
23/07/2021 27.75p 28.12p 27.75p 27.75p 48397
22/07/2021 27.75p 28.50p 27.60p 27.75p 355269
21/07/2021 28.00p 28.50p 27.00p 27.75p 879265
20/07/2021 27.50p 27.74p 27.10p 27.50p 90345
19/07/2021 28.50p 29.00p 27.00p 27.50p 303305
16/07/2021 28.50p 28.50p 28.05p 28.50p 69546
15/07/2021 28.50p 29.50p 28.00p 28.50p 194936
14/07/2021 29.00p 29.75p 28.00p 28.50p 247867
13/07/2021 29.50p 30.00p 28.00p 29.00p 285811
12/07/2021 28.50p 30.70p 28.00p 29.50p 633721
09/07/2021 28.25p 29.00p 28.00p 28.50p 282269
08/07/2021 29.00p 29.50p 28.11p 29.00p 314591
07/07/2021 30.00p 31.00p 27.70p 28.75p 463564
06/07/2021 31.00p 31.50p 29.50p 30.00p 217945
05/07/2021 30.50p 31.00p 30.00p 31.00p 326855
02/07/2021 30.00p 31.00p 29.50p 30.50p 198780
01/07/2021 29.75p 30.50p 29.50p 30.00p 234556
30/06/2021 30.25p 31.00p 29.50p 29.75p 586931
29/06/2021 32.50p 34.00p 27.45p 31.00p 3153939
28/06/2021 34.00p 34.17p 32.27p 32.50p 175105
25/06/2021 33.00p 34.91p 31.50p 34.00p 854137
24/06/2021 34.00p 34.00p 32.30p 33.00p 341026
23/06/2021 34.00p 34.45p 33.25p 34.00p 186971
22/06/2021 33.50p 35.00p 33.00p 34.00p 424403
21/06/2021 36.00p 37.10p 33.00p 33.50p 464197
18/06/2021 36.50p 37.00p 35.20p 36.00p 129883
17/06/2021 36.25p 37.00p 35.00p 36.50p 348446
16/06/2021 36.50p 37.00p 34.65p 34.65p 371532
15/06/2021 37.00p 37.00p 36.00p 36.50p 157655
14/06/2021 38.00p 38.00p 36.00p 37.00p 109240
11/06/2021 38.00p 38.37p 37.00p 38.00p 87768
10/06/2021 38.00p 38.58p 36.83p 38.00p 188367
09/06/2021 38.25p 39.50p 37.00p 38.00p 105724
08/06/2021 38.50p 40.00p 37.00p 39.40p 322121
07/06/2021 36.50p 39.93p 35.00p 37.50p 635777
04/06/2021 36.50p 36.83p 36.00p 36.50p 179755
03/06/2021 37.00p 37.44p 36.00p 36.50p 264801
02/06/2021 37.00p 37.95p 36.00p 37.00p 223661
01/06/2021 37.00p 38.00p 36.00p 36.50p 321516
31/05/2021 37.50p 38.00p 36.00p 38.00p 248555
28/05/2021 37.50p 38.00p 36.00p 38.00p 248555
27/05/2021 37.50p 38.00p 37.00p 37.50p 108024
26/05/2021 39.50p 40.00p 37.26p 37.50p 381883
25/05/2021 38.50p 40.00p 38.05p 39.00p 388899
24/05/2021 39.00p 40.00p 37.05p 38.50p 659420
21/05/2021 38.50p 40.00p 38.00p 38.20p 524456
20/05/2021 37.50p 39.00p 36.00p 38.50p 472710
19/05/2021 37.50p 39.00p 36.56p 37.50p 298272
18/05/2021 36.00p 39.00p 35.00p 37.50p 623385
17/05/2021 35.00p 36.00p 33.91p 35.00p 548736
14/05/2021 35.00p 35.63p 34.04p 35.00p 144942
13/05/2021 36.00p 36.00p 34.00p 35.00p 179341
12/05/2021 36.00p 37.00p 35.00p 36.00p 194050
11/05/2021 36.50p 37.00p 35.00p 36.00p 494099
10/05/2021 37.00p 37.95p 36.00p 36.50p 369816
07/05/2021 37.00p 37.64p 36.00p 37.00p 273901
06/05/2021 36.00p 38.00p 36.00p 37.00p 199124
05/05/2021 36.50p 37.00p 35.00p 35.00p 210692
04/05/2021 37.00p 37.82p 36.00p 36.50p 192392
03/05/2021 36.50p 37.85p 35.00p 37.00p 213518
30/04/2021 36.50p 37.85p 35.00p 37.00p 213518
29/04/2021 36.50p 37.20p 35.00p 36.50p 134344
28/04/2021 36.00p 38.00p 34.20p 36.50p 175743
27/04/2021 37.00p 38.00p 35.00p 36.00p 360779
26/04/2021 38.00p 38.95p 36.00p 37.00p 642916
23/04/2021 37.50p 39.00p 36.66p 38.00p 313467
22/04/2021 36.50p 39.00p 36.00p 36.10p 432961
21/04/2021 34.50p 37.00p 34.24p 36.00p 504773
20/04/2021 36.50p 37.00p 34.00p 34.50p 217891
19/04/2021 36.00p 37.41p 35.00p 35.00p 228745
16/04/2021 37.00p 37.95p 35.00p 36.00p 314438
15/04/2021 37.00p 38.00p 36.00p 37.40p 226162
14/04/2021 38.50p 39.00p 36.77p 37.20p 476440
13/04/2021 38.00p 40.00p 38.00p 38.50p 1003871
12/04/2021 39.00p 40.00p 36.00p 38.00p 897468
09/04/2021 36.50p 40.00p 36.00p 36.10p 864843
08/04/2021 34.00p 37.19p 33.05p 36.50p 1111948
07/04/2021 36.00p 37.00p 33.00p 33.50p 595220
06/04/2021 35.50p 37.00p 34.92p 36.00p 772743
05/04/2021 34.50p 36.00p 34.00p 35.50p 377151
02/04/2021 34.50p 36.00p 34.00p 35.50p 377151
01/04/2021 34.50p 36.00p 34.00p 35.50p 377151
31/03/2021 33.50p 35.00p 33.00p 34.50p 155733
30/03/2021 34.50p 36.00p 33.00p 33.50p 211507
29/03/2021 36.00p 36.43p 34.00p 34.50p 298791
26/03/2021 33.50p 37.00p 33.00p 36.00p 762198
25/03/2021 33.75p 35.00p 33.00p 33.00p 344786
24/03/2021 35.00p 35.24p 33.00p 33.00p 715211
23/03/2021 35.75p 36.00p 34.00p 35.00p 521849
22/03/2021 37.50p 38.21p 35.94p 36.00p 379570
19/03/2021 37.50p 39.00p 36.00p 37.00p 486282
18/03/2021 35.50p 39.00p 35.00p 37.50p 729308
17/03/2021 41.00p 42.00p 34.50p 35.20p 1307201
16/03/2021 38.00p 41.95p 38.00p 41.00p 2067019
15/03/2021 33.75p 40.00p 33.00p 38.87p 1252509
12/03/2021 29.00p 36.00p 28.00p 33.75p 678532
11/03/2021 29.50p 30.00p 28.00p 29.40p 66721
10/03/2021 29.00p 30.00p 28.00p 28.00p 414015
09/03/2021 29.00p 30.00p 28.00p 30.00p 332072
08/03/2021 29.50p 30.00p 28.00p 29.00p 302979
05/03/2021 29.50p 30.00p 28.00p 29.50p 527262
04/03/2021 30.00p 30.60p 28.00p 29.50p 626814
03/03/2021 31.00p 31.00p 29.00p 30.00p 361255
02/03/2021 31.50p 32.00p 30.00p 30.80p 491911
01/03/2021 32.00p 33.00p 31.00p 31.50p 265676
26/02/2021 33.00p 33.04p 31.00p 31.60p 443573
25/02/2021 33.00p 34.00p 31.00p 33.00p 501139
24/02/2021 33.50p 35.00p 31.00p 33.80p 348592
23/02/2021 31.00p 34.00p 30.78p 33.20p 914870
22/02/2021 32.00p 33.00p 30.00p 30.40p 755339
19/02/2021 33.00p 33.74p 31.00p 32.00p 1107760
18/02/2021 35.00p 36.00p 33.00p 33.20p 863790
17/02/2021 35.00p 36.00p 33.84p 35.00p 405186
16/02/2021 34.00p 35.00p 32.00p 35.00p 682509
15/02/2021 33.50p 35.00p 33.00p 34.40p 702982
12/02/2021 34.50p 36.20p 32.00p 33.50p 271867
11/02/2021 34.00p 35.00p 32.00p 34.50p 410552
10/02/2021 35.50p 37.32p 33.00p 34.00p 561063
09/02/2021 36.50p 38.00p 35.00p 35.50p 324886
08/02/2021 37.00p 38.00p 34.00p 36.50p 329982
05/02/2021 36.00p 38.00p 35.60p 37.00p 500449
04/02/2021 36.00p 37.00p 34.90p 36.00p 421510
03/02/2021 36.50p 37.12p 34.00p 36.00p 700679
02/02/2021 37.00p 38.00p 34.00p 36.50p 800942
01/02/2021 41.00p 42.00p 36.00p 37.00p 1462937
29/01/2021 35.00p 40.00p 34.40p 38.00p 1494986
28/01/2021 36.50p 36.80p 34.00p 35.00p 973508
27/01/2021 37.00p 37.25p 34.90p 36.00p 712405
26/01/2021 39.00p 40.00p 36.20p 37.00p 600879
25/01/2021 38.00p 42.00p 37.60p 39.60p 822003
22/01/2021 40.00p 42.00p 36.00p 38.00p 376123
21/01/2021 38.50p 40.00p 37.00p 38.50p 505107
20/01/2021 39.00p 41.00p 37.00p 40.00p 447119
19/01/2021 37.00p 41.00p 36.80p 40.00p 1011148
18/01/2021 36.50p 40.00p 36.00p 37.00p 399530
15/01/2021 37.50p 38.00p 36.00p 36.60p 292925
14/01/2021 38.00p 39.00p 36.00p 38.00p 521647
13/01/2021 36.00p 40.00p 36.00p 38.00p 1089094
12/01/2021 35.00p 38.00p 34.00p 36.50p 994016
11/01/2021 38.00p 40.10p 34.00p 36.00p 1590180
08/01/2021 30.50p 38.00p 30.40p 38.00p 909330
07/01/2021 32.50p 33.08p 30.00p 30.50p 361326
06/01/2021 32.00p 33.00p 31.70p 32.50p 492340
05/01/2021 31.50p 34.00p 31.28p 32.00p 409375
04/01/2021 32.00p 33.00p 30.40p 33.00p 413871
31/12/2020 32.00p 33.00p 31.10p 32.00p 74218
30/12/2020 32.00p 32.44p 31.06p 32.00p 249192
29/12/2020 32.00p 33.12p 31.00p 32.00p 388774
24/12/2020 31.50p 32.70p 31.10p 32.00p 175509
23/12/2020 31.00p 32.00p 31.00p 31.50p 409304
22/12/2020 31.50p 32.00p 30.00p 31.00p 254203
21/12/2020 32.50p 33.49p 30.00p 31.60p 567620
18/12/2020 31.00p 33.00p 29.00p 32.40p 1366883
17/12/2020 32.00p 32.00p 30.00p 30.00p 325604
16/12/2020 32.00p 32.46p 31.22p 32.00p 294759
15/12/2020 33.00p 33.00p 30.00p 32.00p 1123337
14/12/2020 35.00p 36.00p 32.00p 33.60p 1121731
11/12/2020 35.50p 37.00p 34.00p 35.60p 1674770

*Close Price adjusted for both dividends and splits