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
13/01/2022 14.50p 14.85p 14.00p 14.25p 658224
12/01/2022 14.50p 15.04p 14.26p 14.50p 288023
10/01/2022 14.00p 14.50p 13.00p 13.50p 1059268
07/01/2022 14.25p 15.00p 13.00p 14.00p 752323
06/01/2022 14.25p 15.00p 13.78p 14.25p 191284
05/01/2022 14.50p 15.00p 14.00p 14.50p 228420
04/01/2022 14.00p 14.92p 13.76p 14.50p 732289
03/01/2022 13.50p 14.50p 13.00p 14.00p 177380
31/12/2021 13.50p 14.50p 13.00p 14.00p 177380
30/12/2021 14.25p 14.25p 13.00p 13.50p 296437
29/12/2021 14.50p 15.00p 13.50p 14.25p 197030
28/12/2021 14.50p 15.00p 14.00p 14.50p 1314281
27/12/2021 14.50p 15.00p 14.00p 14.50p 1314281
24/12/2021 14.50p 15.00p 14.00p 14.50p 1314281
23/12/2021 13.50p 15.00p 13.31p 14.50p 272412
22/12/2021 13.25p 14.00p 12.96p 13.50p 162930
21/12/2021 13.25p 13.80p 12.85p 13.25p 264948
20/12/2021 14.25p 14.49p 12.66p 13.25p 576728
17/12/2021 13.00p 15.00p 12.67p 14.25p 1273874
16/12/2021 12.25p 13.37p 11.66p 13.00p 1426601
15/12/2021 11.50p 11.95p 11.33p 11.50p 305806
14/12/2021 11.50p 11.83p 11.47p 11.50p 240675
13/12/2021 11.50p 12.50p 11.36p 11.50p 1144082
10/12/2021 11.00p 12.00p 10.50p 11.50p 1004453
09/12/2021 11.50p 11.62p 10.50p 11.00p 483290
08/12/2021 11.50p 11.93p 11.26p 11.50p 868879
07/12/2021 12.00p 12.13p 11.50p 11.50p 224189
06/12/2021 12.50p 12.67p 11.60p 12.50p 535047
03/12/2021 12.50p 12.87p 12.10p 12.50p 174843
02/12/2021 13.00p 13.07p 12.50p 12.50p 83322
01/12/2021 11.90p 13.44p 11.90p 13.00p 959679
30/11/2021 12.25p 12.30p 11.50p 11.90p 649647
29/11/2021 12.75p 13.00p 12.00p 12.25p 1957742
26/11/2021 13.50p 14.50p 12.50p 12.75p 1563006
25/11/2021 14.00p 14.44p 13.78p 14.00p 415161
24/11/2021 14.75p 14.75p 13.50p 14.20p 904699
23/11/2021 15.00p 15.00p 14.12p 14.75p 793826
22/11/2021 15.00p 15.50p 14.65p 15.00p 340082
19/11/2021 15.00p 15.50p 14.50p 14.75p 340562
18/11/2021 14.75p 15.50p 14.50p 15.00p 1159406
17/11/2021 15.75p 16.00p 14.00p 14.75p 1191260
16/11/2021 15.75p 15.93p 15.58p 15.75p 305241
15/11/2021 16.00p 16.10p 15.50p 15.75p 324682
12/11/2021 16.00p 16.50p 15.50p 16.00p 399642
11/11/2021 16.50p 17.50p 15.75p 16.00p 541923
10/11/2021 16.75p 17.28p 16.00p 16.50p 76340
09/11/2021 16.75p 17.40p 16.13p 16.75p 298107
08/11/2021 15.75p 17.50p 15.50p 16.75p 635778
05/11/2021 16.50p 17.00p 15.50p 15.60p 739145
04/11/2021 16.50p 16.50p 16.00p 16.50p 491169
03/11/2021 17.00p 17.50p 16.00p 16.50p 461364
02/11/2021 16.75p 17.50p 16.00p 17.00p 2157160
01/11/2021 18.50p 18.70p 15.98p 17.00p 1559313
29/10/2021 19.75p 20.00p 18.00p 18.50p 561383
28/10/2021 20.00p 20.50p 19.50p 19.75p 914109
27/10/2021 20.50p 21.06p 19.13p 20.00p 1038824
26/10/2021 19.25p 20.25p 19.25p 19.50p 800901
25/10/2021 18.25p 19.69p 17.91p 19.25p 924418
22/10/2021 17.50p 18.45p 17.41p 18.25p 578911
21/10/2021 17.50p 17.80p 17.36p 17.50p 424597
20/10/2021 17.50p 17.68p 17.28p 17.50p 157660
19/10/2021 18.00p 18.00p 17.00p 17.50p 653465
18/10/2021 18.00p 18.50p 17.50p 17.70p 470809
15/10/2021 17.75p 18.50p 17.63p 18.00p 519018
14/10/2021 18.25p 18.50p 17.00p 17.75p 1298728
13/10/2021 20.50p 21.00p 17.61p 18.25p 2056901
12/10/2021 19.50p 19.75p 19.21p 19.50p 331552
11/10/2021 19.25p 20.00p 19.00p 19.74p 413071
08/10/2021 19.25p 19.45p 19.02p 19.25p 425133
07/10/2021 19.50p 19.75p 19.06p 19.25p 221521
06/10/2021 20.25p 20.50p 19.00p 19.50p 1644460
05/10/2021 20.25p 21.00p 20.00p 20.10p 1406547
04/10/2021 20.25p 20.50p 19.50p 20.25p 1396028
01/10/2021 20.75p 21.00p 20.00p 20.40p 812375
30/09/2021 22.25p 22.50p 20.25p 20.75p 1800749
29/09/2021 22.50p 22.59p 22.00p 22.50p 1074035
28/09/2021 22.50p 23.00p 22.25p 22.50p 987658
27/09/2021 23.00p 23.50p 22.50p 22.50p 948477
24/09/2021 23.00p 23.50p 22.75p 23.25p 2119819
23/09/2021 23.00p 24.00p 22.00p 23.00p 4320802
22/09/2021 24.75p 25.00p 23.00p 24.00p 717515
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

*Close Price adjusted for both dividends and splits