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
08/08/2022 27.50p 27.75p 26.60p 26.75p 255528
05/08/2022 27.50p 27.52p 27.00p 27.50p 247435
04/08/2022 27.50p 28.61p 27.00p 27.50p 247451
03/08/2022 28.25p 28.30p 27.00p 27.50p 444990
02/08/2022 28.25p 29.70p 28.00p 28.25p 994041
01/08/2022 26.75p 28.90p 26.75p 28.25p 733520
29/07/2022 26.25p 27.96p 26.00p 26.75p 1087856
28/07/2022 23.75p 27.28p 23.75p 26.25p 1906521
27/07/2022 23.50p 24.80p 23.40p 24.00p 1787706
26/07/2022 21.50p 23.57p 21.50p 23.50p 1172792
25/07/2022 22.00p 22.40p 21.10p 21.50p 550250
22/07/2022 21.25p 21.50p 20.36p 21.00p 739877
21/07/2022 21.75p 21.99p 21.01p 21.25p 653465
20/07/2022 22.50p 22.65p 21.60p 21.75p 937976
19/07/2022 23.25p 23.50p 22.53p 22.75p 319424
18/07/2022 23.25p 23.70p 23.00p 23.25p 301667
15/07/2022 23.75p 23.75p 23.01p 23.25p 150181
14/07/2022 23.25p 23.98p 23.22p 23.75p 383266
13/07/2022 24.00p 24.05p 23.17p 23.25p 315517
12/07/2022 24.00p 24.20p 23.50p 24.00p 232673
11/07/2022 24.00p 24.32p 23.50p 24.00p 126248
08/07/2022 24.00p 24.50p 23.64p 24.00p 116094
07/07/2022 23.50p 24.34p 23.00p 24.00p 183474
06/07/2022 23.75p 24.00p 23.00p 23.50p 331485
05/07/2022 23.75p 24.50p 23.00p 23.75p 371187
04/07/2022 24.25p 24.50p 23.50p 24.00p 151569
01/07/2022 24.75p 25.50p 24.15p 24.25p 163451
30/06/2022 25.25p 25.50p 24.25p 24.75p 74296
29/06/2022 24.75p 25.50p 24.75p 25.25p 425642
28/06/2022 25.50p 25.50p 24.10p 24.50p 244432
27/06/2022 25.75p 26.00p 25.00p 25.50p 333613
24/06/2022 26.00p 26.08p 25.50p 25.75p 299804
23/06/2022 26.50p 26.50p 25.26p 26.00p 539999
22/06/2022 26.50p 26.80p 26.00p 26.50p 583277
21/06/2022 27.75p 28.00p 26.10p 26.50p 411589
20/06/2022 28.50p 29.00p 27.00p 27.75p 480444
17/06/2022 27.25p 28.00p 27.00p 27.50p 122228
16/06/2022 26.75p 28.20p 26.75p 27.50p 392929
15/06/2022 27.00p 27.50p 26.00p 26.75p 445429
14/06/2022 27.00p 27.00p 26.50p 27.00p 132391
13/06/2022 28.00p 28.50p 26.00p 27.00p 164064
10/06/2022 26.75p 28.19p 26.75p 28.00p 313337
09/06/2022 27.50p 27.50p 26.55p 26.75p 412918
08/06/2022 27.50p 27.70p 27.00p 27.50p 272623
07/06/2022 28.25p 28.29p 27.25p 27.50p 237336
06/06/2022 28.00p 28.47p 27.50p 28.25p 406978
01/06/2022 27.75p 28.50p 27.00p 28.00p 383330
31/05/2022 28.50p 29.00p 27.50p 28.00p 378043
30/05/2022 28.50p 29.50p 28.00p 28.50p 335078
27/05/2022 28.25p 29.00p 27.50p 28.00p 231446
26/05/2022 28.25p 28.70p 27.58p 28.50p 485169
25/05/2022 28.50p 29.00p 27.50p 27.75p 283569
24/05/2022 29.00p 29.28p 28.00p 28.50p 703105
23/05/2022 28.75p 30.00p 28.50p 29.30p 451839
20/05/2022 28.50p 29.00p 28.10p 28.50p 151056
19/05/2022 27.75p 29.00p 27.00p 28.50p 504193
18/05/2022 28.00p 28.05p 27.00p 27.75p 269369
17/05/2022 28.50p 28.70p 27.50p 28.00p 671293
16/05/2022 26.50p 29.00p 26.00p 28.30p 1209332
13/05/2022 25.75p 26.88p 25.00p 26.50p 266285
12/05/2022 26.50p 26.97p 24.82p 25.75p 748165
11/05/2022 27.00p 27.13p 26.15p 26.50p 220218
10/05/2022 27.75p 27.75p 26.50p 27.00p 300770
09/05/2022 28.00p 28.28p 27.00p 27.75p 322106
06/05/2022 27.75p 28.50p 27.25p 28.00p 497068
05/05/2022 28.75p 29.50p 27.50p 28.50p 633750
04/05/2022 28.75p 29.50p 28.05p 28.75p 241268
03/05/2022 28.75p 29.40p 28.00p 28.50p 268891
29/04/2022 28.50p 29.40p 28.00p 28.75p 271701
28/04/2022 28.00p 28.76p 27.50p 28.50p 311313
27/04/2022 28.50p 28.50p 27.50p 28.25p 290830
26/04/2022 29.25p 30.96p 28.00p 29.25p 608416
25/04/2022 29.00p 30.50p 28.00p 29.25p 791895
22/04/2022 27.50p 28.85p 27.00p 28.25p 500204
21/04/2022 28.75p 29.40p 27.10p 27.50p 688991
20/04/2022 28.75p 29.50p 28.00p 28.75p 329793
19/04/2022 28.75p 29.50p 28.00p 28.25p 530657
18/04/2022 28.75p 29.50p 28.00p 28.50p 778247
15/04/2022 28.75p 29.50p 28.00p 28.50p 778247
14/04/2022 28.75p 29.50p 28.00p 28.50p 778247
13/04/2022 29.75p 30.00p 28.31p 28.75p 535535
12/04/2022 30.00p 30.50p 29.22p 29.50p 505428
11/04/2022 28.50p 30.00p 28.00p 30.00p 831559
08/04/2022 29.50p 29.50p 28.00p 28.50p 817254
07/04/2022 29.75p 30.60p 29.05p 29.50p 884135
06/04/2022 30.50p 31.00p 29.50p 30.00p 1064407
05/04/2022 30.25p 30.90p 29.00p 30.50p 1277263
04/04/2022 29.50p 31.00p 29.50p 30.25p 1178003
01/04/2022 29.00p 29.93p 27.99p 29.75p 1088204
31/03/2022 28.50p 29.50p 27.00p 29.00p 531960
30/03/2022 26.50p 29.00p 26.00p 28.50p 536912
29/03/2022 27.00p 27.78p 26.00p 27.00p 894512
28/03/2022 28.00p 30.80p 27.00p 27.00p 1660399
25/03/2022 28.00p 29.00p 27.00p 28.00p 522590
24/03/2022 26.75p 28.74p 26.00p 28.00p 458918
23/03/2022 26.00p 28.00p 25.00p 26.75p 654098
22/03/2022 26.75p 27.00p 25.50p 26.00p 347902
21/03/2022 28.00p 28.74p 25.00p 26.75p 1665117
18/03/2022 26.00p 28.94p 25.52p 28.00p 2176001
17/03/2022 21.25p 28.70p 20.00p 26.00p 5861480
16/03/2022 22.25p 23.00p 21.13p 21.25p 627106
15/03/2022 23.50p 23.55p 21.50p 22.00p 1422041
14/03/2022 25.75p 26.50p 22.50p 24.25p 1074033
11/03/2022 27.00p 27.20p 25.35p 25.50p 754485
10/03/2022 28.00p 29.50p 26.50p 27.00p 1357151
09/03/2022 28.25p 31.40p 28.00p 28.30p 2173922
08/03/2022 23.25p 28.93p 22.82p 28.25p 2379133
07/03/2022 21.50p 24.00p 21.00p 23.00p 1448545
04/03/2022 23.75p 24.00p 20.05p 21.50p 2468596
03/03/2022 26.50p 27.00p 23.55p 23.75p 1538147
02/03/2022 23.50p 27.50p 23.00p 26.45p 2360814
01/03/2022 22.25p 24.50p 21.60p 23.60p 1502434
28/02/2022 24.00p 24.40p 22.00p 22.60p 870140
25/02/2022 21.50p 24.40p 21.00p 23.70p 1855033
24/02/2022 21.25p 22.00p 20.00p 21.50p 866966
23/02/2022 23.00p 24.00p 21.05p 22.00p 2128927
22/02/2022 20.25p 23.00p 19.88p 21.25p 3659135
21/02/2022 18.75p 21.13p 18.75p 20.25p 2920638
18/02/2022 18.00p 19.27p 17.75p 18.75p 1257122
17/02/2022 17.00p 18.44p 17.00p 17.80p 1335743
16/02/2022 17.00p 17.50p 16.50p 17.00p 1241972
15/02/2022 16.75p 17.32p 16.50p 17.00p 550624
14/02/2022 15.50p 17.00p 15.15p 16.75p 942349
11/02/2022 15.00p 16.00p 15.00p 15.50p 189135
10/02/2022 14.50p 16.00p 14.30p 15.25p 665381
09/02/2022 13.50p 15.00p 13.50p 14.50p 547933
08/02/2022 14.25p 14.50p 13.38p 13.50p 835988
07/02/2022 14.25p 14.25p 13.61p 14.25p 107185
04/02/2022 14.25p 14.25p 13.50p 14.25p 112811
03/02/2022 14.25p 14.25p 13.63p 14.25p 144950
02/02/2022 14.25p 14.30p 13.98p 14.25p 115252
01/02/2022 14.00p 14.47p 13.88p 14.25p 536917
31/01/2022 14.50p 15.00p 13.50p 14.00p 220978
28/01/2022 14.75p 15.00p 14.25p 14.60p 625069
27/01/2022 15.00p 15.50p 14.00p 14.75p 465667
26/01/2022 14.50p 15.50p 14.15p 15.00p 331551
25/01/2022 15.50p 15.50p 13.76p 14.50p 1862499
24/01/2022 15.50p 16.00p 14.74p 15.25p 398581
21/01/2022 16.00p 16.10p 15.26p 15.50p 708718
20/01/2022 17.00p 18.24p 15.57p 16.00p 2993420
19/01/2022 16.00p 17.46p 15.50p 17.00p 2715855
18/01/2022 14.50p 16.00p 14.50p 15.50p 1075590
17/01/2022 14.75p 16.00p 14.15p 15.00p 1529601
14/01/2022 14.25p 14.30p 13.75p 14.00p 596901
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

*Close Price adjusted for both dividends and splits