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
30/06/2016 28.00p 29.76p 27.54p 28.00p 7662
29/06/2016 26.00p 28.92p 26.00p 28.00p 20843
28/06/2016 27.00p 27.00p 26.00p 26.00p 14853
27/06/2016 27.00p 27.00p 26.64p 27.00p 5995
24/06/2016 29.00p 29.00p 26.40p 27.00p 51557
23/06/2016 29.00p 29.20p 28.44p 29.00p 7737
22/06/2016 29.00p 29.24p 28.60p 29.00p 3735
21/06/2016 29.00p 29.32p 28.60p 29.00p 5790
20/06/2016 29.00p 29.86p 28.60p 29.00p 28403
17/06/2016 30.00p 30.88p 28.60p 29.00p 18685
16/06/2016 31.00p 31.28p 30.00p 31.00p 8630
15/06/2016 31.00p 31.00p 30.00p 31.00p 173
14/06/2016 32.00p 32.66p 30.60p 31.00p 3497
13/06/2016 31.00p 33.30p 30.66p 32.00p 33421
10/06/2016 32.00p 32.00p 30.60p 31.00p 22781
09/06/2016 33.00p 33.00p 30.80p 32.00p 30000
08/06/2016 33.00p 33.32p 31.22p 33.00p 10000
07/06/2016 33.00p 34.14p 32.02p 33.00p 8452
06/06/2016 33.00p 34.40p 32.62p 33.00p 45840
03/06/2016 31.00p 33.78p 30.44p 33.00p 84599
02/06/2016 32.00p 32.60p 30.02p 31.00p 13681
01/06/2016 33.00p 33.00p 32.00p 32.00p 8200
31/05/2016 34.00p 34.00p 32.66p 33.00p 9072
27/05/2016 34.00p 34.00p 32.00p 34.00p 8248
26/05/2016 34.00p 34.00p 32.00p 34.00p 38050
25/05/2016 34.00p 34.16p 32.80p 34.00p 11851
24/05/2016 34.00p 34.60p 33.00p 34.00p 39133
23/05/2016 32.00p 34.60p 30.62p 34.00p 69473
20/05/2016 32.00p 32.00p 28.22p 31.00p 38395
19/05/2016 32.00p 32.64p 30.22p 32.00p 55505
18/05/2016 28.00p 32.80p 28.00p 32.00p 47972
17/05/2016 30.00p 30.44p 28.00p 28.00p 40060
16/05/2016 26.00p 33.80p 26.00p 30.00p 122446
13/05/2016 27.00p 27.00p 26.00p 26.00p 18798
12/05/2016 27.00p 27.20p 26.00p 27.00p 22378
11/05/2016 27.00p 27.00p 27.00p 27.00p 0
10/05/2016 28.00p 28.00p 26.00p 27.00p 18857
09/05/2016 28.00p 28.18p 28.00p 28.00p 2797
06/05/2016 29.00p 29.00p 26.50p 28.00p 4762
05/05/2016 29.00p 30.00p 26.80p 29.00p 9250
04/05/2016 29.00p 30.80p 29.00p 29.00p 6667
03/05/2016 30.00p 30.40p 28.00p 29.00p 37415
29/04/2016 28.00p 30.00p 27.10p 30.00p 29897
28/04/2016 25.00p 29.98p 25.00p 28.00p 46203
27/04/2016 26.00p 26.00p 24.60p 25.00p 22748
26/04/2016 26.00p 26.40p 24.80p 26.00p 22091
25/04/2016 27.00p 27.20p 25.40p 26.00p 19956
22/04/2016 27.00p 27.40p 24.00p 27.00p 46153
21/04/2016 27.00p 27.92p 25.90p 27.00p 3702
20/04/2016 27.00p 28.00p 25.90p 27.00p 17745
19/04/2016 27.00p 28.40p 25.90p 27.00p 2632
18/04/2016 27.00p 27.54p 25.90p 27.00p 5575
15/04/2016 27.00p 27.54p 25.60p 27.00p 12430
14/04/2016 27.00p 27.54p 25.60p 27.00p 510
13/04/2016 28.00p 28.40p 24.80p 27.00p 50031
12/04/2016 28.00p 29.18p 26.02p 28.00p 46456
11/04/2016 29.00p 29.24p 26.20p 28.00p 25199
08/04/2016 30.00p 30.00p 28.00p 29.00p 70222
07/04/2016 32.00p 32.00p 30.00p 30.00p 25848
06/04/2016 28.00p 33.98p 28.00p 32.00p 75735
05/04/2016 28.00p 29.60p 28.00p 28.00p 28575
04/04/2016 25.00p 29.78p 25.00p 28.00p 45434
01/04/2016 25.00p 27.32p 24.00p 25.00p 8031
31/03/2016 24.00p 26.60p 23.58p 25.00p 6404
30/03/2016 25.00p 27.32p 23.40p 24.00p 57015
29/03/2016 25.00p 27.20p 24.00p 25.00p 17714
24/03/2016 25.00p 27.20p 24.34p 25.00p 4503
23/03/2016 26.00p 26.40p 24.28p 25.00p 13337
22/03/2016 26.00p 27.00p 25.40p 26.00p 34407
21/03/2016 26.00p 27.32p 25.40p 26.00p 48821
18/03/2016 26.00p 28.00p 24.60p 26.00p 28327
17/03/2016 26.00p 27.40p 24.40p 26.00p 45389
16/03/2016 28.00p 30.00p 25.22p 26.00p 73184
15/03/2016 29.00p 29.30p 27.80p 28.00p 15193
14/03/2016 35.00p 38.00p 24.84p 29.00p 399902
11/03/2016 31.00p 38.00p 31.00p 35.00p 156732
10/03/2016 32.00p 33.00p 30.80p 31.00p 77711
09/03/2016 31.00p 34.00p 30.80p 32.00p 46626
08/03/2016 33.00p 33.10p 30.20p 31.00p 58590
07/03/2016 32.00p 33.80p 30.62p 33.00p 149565
04/03/2016 29.00p 33.60p 28.60p 32.00p 112275
03/03/2016 34.00p 37.32p 28.60p 29.00p 61962
02/03/2016 27.00p 37.40p 27.00p 34.00p 233888
01/03/2016 24.00p 28.78p 23.20p 27.00p 67749
29/02/2016 23.00p 26.00p 23.00p 24.00p 18402
26/02/2016 23.00p 23.40p 22.40p 23.00p 16692
25/02/2016 23.00p 23.78p 23.00p 23.00p 3262
24/02/2016 23.00p 23.00p 22.00p 23.00p 25890
23/02/2016 23.00p 23.10p 22.00p 23.00p 31930
22/02/2016 25.00p 25.00p 22.22p 23.00p 6748
19/02/2016 25.00p 26.00p 24.00p 25.00p 18178
18/02/2016 26.00p 26.00p 24.44p 25.00p 2852
17/02/2016 27.00p 28.00p 24.00p 26.00p 31004
16/02/2016 24.00p 27.00p 24.00p 27.00p 88693
15/02/2016 26.00p 26.76p 22.20p 24.00p 42400
12/02/2016 21.00p 22.00p 19.50p 22.00p 96267
11/02/2016 21.00p 22.60p 19.56p 21.00p 80149
10/02/2016 21.00p 24.00p 21.00p 21.00p 45166
09/02/2016 24.00p 24.00p 20.00p 21.00p 62382
08/02/2016 26.00p 26.00p 22.00p 24.00p 32054
05/02/2016 23.00p 23.98p 22.44p 23.00p 33488
04/02/2016 25.00p 25.28p 23.00p 23.00p 40163
03/02/2016 25.00p 25.00p 24.40p 25.00p 6363
02/02/2016 26.00p 26.00p 24.68p 25.00p 8490
01/02/2016 26.00p 26.58p 26.00p 26.00p 1500
29/01/2016 26.00p 26.58p 25.40p 26.00p 10100
28/01/2016 24.00p 26.00p 24.00p 26.00p 23630
27/01/2016 24.00p 24.50p 24.00p 24.00p 2315
26/01/2016 24.00p 26.00p 24.00p 24.00p 10374
25/01/2016 23.00p 23.60p 22.66p 23.00p 16548
22/01/2016 21.00p 23.00p 20.70p 23.00p 21097
21/01/2016 22.00p 22.00p 20.20p 21.00p 29458
20/01/2016 23.00p 23.30p 22.00p 22.00p 46852
19/01/2016 24.00p 24.00p 22.20p 23.00p 15932
18/01/2016 24.00p 24.80p 22.06p 24.00p 80949
15/01/2016 25.00p 25.00p 24.00p 24.00p 3770
14/01/2016 25.00p 25.00p 22.20p 25.00p 56240
13/01/2016 25.00p 25.00p 24.68p 25.00p 36432
12/01/2016 26.00p 26.00p 24.00p 25.00p 36211
11/01/2016 26.00p 26.40p 26.00p 26.00p 9015
08/01/2016 27.00p 27.00p 25.00p 26.00p 21377
07/01/2016 28.00p 28.00p 26.00p 27.00p 28781
06/01/2016 29.00p 29.00p 29.00p 29.00p 0
05/01/2016 28.00p 29.00p 28.00p 29.00p 4473
04/01/2016 29.00p 29.00p 27.10p 28.00p 30323
31/12/2015 29.00p 29.00p 28.40p 29.00p 1150
30/12/2015 28.00p 29.00p 28.00p 29.00p 19202
29/12/2015 28.00p 28.38p 26.20p 28.00p 7479
24/12/2015 28.00p 28.66p 26.00p 28.00p 29195
23/12/2015 28.00p 28.70p 27.20p 28.00p 18312
22/12/2015 29.00p 29.60p 27.02p 28.00p 66526
21/12/2015 29.00p 29.40p 28.20p 29.00p 42690
18/12/2015 29.00p 29.00p 28.00p 29.00p 21720
17/12/2015 28.00p 30.80p 26.42p 29.00p 89991
16/12/2015 26.00p 28.60p 25.20p 28.00p 28491
15/12/2015 28.00p 28.00p 24.44p 26.00p 52733
14/12/2015 28.00p 28.00p 28.00p 28.00p 3527
11/12/2015 30.00p 30.00p 26.02p 28.00p 7447
10/12/2015 30.00p 30.00p 27.00p 30.00p 20000
09/12/2015 30.00p 30.20p 29.60p 30.00p 1760
08/12/2015 30.00p 30.00p 28.88p 30.00p 4266
07/12/2015 31.00p 31.00p 30.00p 30.00p 1163
04/12/2015 31.00p 31.00p 30.00p 31.00p 5432
03/12/2015 29.00p 31.00p 29.00p 31.00p 2500
02/12/2015 32.00p 32.00p 29.00p 29.00p 32691
01/12/2015 35.00p 35.00p 30.00p 32.00p 3401
30/11/2015 36.00p 36.00p 32.00p 35.00p 74265
27/11/2015 32.00p 35.00p 32.00p 35.00p 20789
26/11/2015 30.00p 32.94p 30.00p 32.00p 22277
25/11/2015 30.00p 30.00p 28.80p 30.00p 49786
24/11/2015 30.00p 32.00p 28.44p 30.00p 68318
23/11/2015 31.00p 32.00p 28.02p 30.00p 99482
20/11/2015 31.00p 31.60p 30.00p 31.00p 4736
19/11/2015 32.00p 32.00p 30.00p 31.00p 2633
18/11/2015 32.00p 32.00p 30.20p 32.00p 1570
17/11/2015 32.00p 34.00p 30.92p 32.00p 419046
16/11/2015 32.00p 32.00p 31.10p 32.00p 7717
13/11/2015 32.00p 32.80p 30.00p 32.00p 39790
12/11/2015 31.00p 33.80p 30.80p 32.00p 18706
11/11/2015 34.00p 34.00p 29.00p 31.00p 197325
10/11/2015 34.00p 34.00p 32.22p 34.00p 5560
09/11/2015 34.00p 34.12p 32.48p 34.00p 16209
06/11/2015 34.00p 34.20p 33.02p 34.00p 17470
05/11/2015 34.00p 35.80p 33.14p 34.00p 11920
04/11/2015 35.00p 37.80p 33.00p 34.00p 29433
03/11/2015 35.00p 35.40p 34.20p 35.00p 45451
02/11/2015 35.00p 35.98p 35.00p 35.00p 24182
30/10/2015 35.00p 35.80p 34.60p 35.00p 49286
29/10/2015 36.00p 36.00p 34.52p 35.00p 52422
28/10/2015 35.00p 37.80p 34.00p 34.00p 194613
27/10/2015 36.00p 38.04p 34.00p 35.00p 555466
26/10/2015 39.00p 41.00p 39.00p 41.00p 8750
23/10/2015 42.00p 42.00p 38.80p 39.00p 79706
22/10/2015 43.00p 49.80p 40.40p 42.00p 235148
21/10/2015 42.00p 42.00p 38.00p 41.00p 46030
20/10/2015 42.00p 42.00p 38.60p 42.00p 60239
19/10/2015 44.00p 44.60p 42.00p 42.00p 7410
16/10/2015 42.00p 46.34p 42.00p 44.00p 41301
15/10/2015 42.00p 42.00p 40.42p 42.00p 4012
14/10/2015 42.00p 42.78p 40.66p 42.00p 14784
13/10/2015 44.00p 44.12p 40.60p 42.00p 48546
12/10/2015 44.00p 45.64p 42.44p 44.00p 44434
09/10/2015 40.00p 45.40p 39.00p 44.00p 82107
08/10/2015 42.00p 42.00p 38.90p 40.00p 45941
07/10/2015 44.00p 44.00p 41.10p 42.00p 28276
06/10/2015 39.00p 45.54p 36.24p 44.00p 75566
05/10/2015 42.00p 42.78p 36.32p 39.00p 53593
02/10/2015 44.00p 45.12p 40.80p 42.00p 55689
01/10/2015 48.00p 53.80p 42.00p 44.00p 174888
30/09/2015 38.00p 51.80p 38.00p 48.00p 197610
29/09/2015 35.00p 40.00p 34.44p 38.00p 121895
28/09/2015 32.00p 35.60p 32.00p 35.00p 83351
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

*Close Price adjusted for both dividends and splits