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
01/06/2020 34.00p 37.40p 33.32p 36.50p 958274
29/05/2020 33.00p 34.52p 32.00p 34.00p 818847
28/05/2020 32.50p 34.67p 32.40p 32.40p 843669
27/05/2020 33.00p 34.00p 31.52p 32.50p 626244
26/05/2020 32.00p 33.60p 30.80p 33.00p 712664
22/05/2020 29.50p 35.40p 27.50p 30.00p 1432859
21/05/2020 31.00p 33.60p 29.02p 29.50p 1748060
20/05/2020 28.00p 32.00p 28.00p 31.00p 1257460
19/05/2020 25.00p 28.70p 24.80p 27.60p 1017845
18/05/2020 24.50p 25.78p 23.62p 25.00p 477416
15/05/2020 24.50p 24.88p 24.00p 24.50p 256021
14/05/2020 25.00p 25.54p 23.32p 24.00p 338543
13/05/2020 25.50p 27.60p 24.60p 25.00p 611535
12/05/2020 25.00p 25.80p 24.32p 25.00p 411289
11/05/2020 24.50p 26.98p 24.00p 25.60p 875945
07/05/2020 24.50p 25.40p 23.00p 24.00p 363126
06/05/2020 24.50p 25.76p 23.32p 24.50p 644728
05/05/2020 23.00p 25.20p 22.24p 24.00p 294115
04/05/2020 22.50p 24.68p 21.00p 23.00p 568195
01/05/2020 23.50p 24.24p 21.00p 21.50p 752079
30/04/2020 22.00p 25.80p 21.20p 23.50p 1048569
29/04/2020 20.00p 22.80p 18.00p 22.00p 723110
28/04/2020 20.00p 20.78p 18.32p 20.00p 569384
27/04/2020 22.00p 22.80p 19.32p 20.00p 855581
24/04/2020 20.00p 20.44p 19.00p 19.50p 559727
23/04/2020 20.00p 21.40p 19.58p 20.00p 227663
22/04/2020 19.50p 20.58p 18.00p 20.00p 485446
21/04/2020 21.00p 21.40p 18.20p 19.50p 855296
20/04/2020 22.00p 22.60p 20.02p 21.00p 750436
17/04/2020 22.50p 23.00p 21.20p 22.50p 561599
16/04/2020 24.00p 24.00p 22.00p 22.50p 578296
15/04/2020 27.00p 27.60p 23.30p 24.00p 250353
14/04/2020 28.00p 29.80p 25.20p 26.70p 1000093
09/04/2020 26.00p 29.96p 25.80p 28.00p 937492
08/04/2020 25.00p 27.68p 24.44p 26.00p 1058680
07/04/2020 22.00p 25.48p 21.55p 25.00p 1063683
06/04/2020 19.50p 23.40p 19.50p 22.00p 1324502
03/04/2020 19.00p 21.00p 18.99p 19.80p 644812
02/04/2020 17.50p 19.80p 17.50p 19.00p 1069353
01/04/2020 18.50p 19.40p 17.06p 18.00p 220766
31/03/2020 19.00p 19.78p 17.00p 18.50p 489447
30/03/2020 20.50p 21.08p 17.22p 19.00p 581942
27/03/2020 20.00p 20.58p 18.02p 19.00p 331253
26/03/2020 21.00p 21.00p 19.00p 20.00p 347261
25/03/2020 19.00p 21.98p 18.62p 21.00p 275414
24/03/2020 17.50p 20.00p 17.30p 19.00p 305059
23/03/2020 19.00p 19.00p 16.50p 18.00p 424295
20/03/2020 18.00p 20.90p 18.00p 19.00p 915118
19/03/2020 16.50p 18.80p 15.02p 18.00p 642452
18/03/2020 17.00p 17.80p 15.28p 16.50p 787184
17/03/2020 18.00p 18.96p 15.10p 16.00p 991635
16/03/2020 22.00p 23.78p 17.20p 18.00p 619936
13/03/2020 20.00p 24.00p 18.66p 22.50p 760914
12/03/2020 23.00p 23.00p 18.02p 19.00p 1381438
11/03/2020 24.00p 24.18p 22.64p 23.00p 181987
10/03/2020 23.00p 24.98p 22.80p 24.00p 495610
09/03/2020 24.50p 24.50p 21.22p 23.00p 1128442
06/03/2020 27.50p 27.80p 25.20p 26.00p 578771
05/03/2020 28.00p 28.10p 27.00p 27.50p 286382
04/03/2020 28.00p 28.80p 27.56p 28.00p 341891
03/03/2020 25.50p 29.00p 25.48p 28.00p 1268667
02/03/2020 25.50p 26.58p 25.12p 25.50p 708909
28/02/2020 26.50p 26.78p 24.30p 26.00p 1247535
27/02/2020 28.00p 28.00p 26.40p 27.00p 601752
26/02/2020 28.75p 29.50p 28.00p 28.50p 469072
25/02/2020 28.50p 29.40p 28.50p 28.75p 283732
24/02/2020 29.50p 29.76p 28.40p 28.50p 709575
21/02/2020 29.50p 30.20p 29.00p 29.50p 368148
20/02/2020 30.75p 30.75p 29.20p 29.50p 976304
19/02/2020 31.50p 32.54p 30.51p 31.25p 761537
18/02/2020 31.50p 32.70p 30.52p 31.50p 853515
17/02/2020 32.00p 32.18p 30.50p 31.50p 561065
14/02/2020 31.75p 32.44p 31.00p 32.00p 390813
13/02/2020 32.50p 33.34p 31.75p 31.75p 551349
12/02/2020 32.80p 33.76p 32.12p 32.50p 459655
11/02/2020 31.00p 33.60p 30.02p 32.80p 817693
10/02/2020 30.50p 31.70p 30.26p 31.00p 285694
07/02/2020 30.50p 30.90p 29.84p 30.50p 336585
06/02/2020 31.00p 31.40p 29.74p 30.50p 474775
05/02/2020 28.75p 32.60p 28.00p 32.60p 1446368
04/02/2020 30.25p 30.30p 28.50p 28.75p 733918
03/02/2020 31.00p 31.00p 30.00p 30.25p 294806
31/01/2020 30.50p 30.80p 30.00p 30.50p 409090
30/01/2020 30.75p 31.40p 30.50p 30.50p 356095
29/01/2020 30.50p 31.40p 30.50p 30.75p 364838
28/01/2020 31.50p 31.50p 30.40p 30.50p 361142
27/01/2020 32.50p 32.50p 31.00p 31.50p 600887
24/01/2020 32.50p 33.38p 32.22p 33.00p 351462
23/01/2020 33.50p 33.50p 32.00p 32.50p 300846
22/01/2020 34.00p 34.00p 33.22p 33.50p 349099
21/01/2020 33.00p 34.00p 32.80p 33.50p 287632
20/01/2020 34.50p 35.18p 32.66p 33.00p 1004473
17/01/2020 32.00p 37.00p 31.50p 33.00p 2659608
16/01/2020 32.20p 32.50p 31.94p 32.50p 46120
15/01/2020 33.00p 33.00p 31.76p 32.20p 279735
14/01/2020 32.50p 34.00p 32.30p 33.00p 312861
13/01/2020 32.00p 33.00p 31.70p 32.50p 390691
10/01/2020 33.00p 33.00p 31.71p 32.40p 637736
09/01/2020 33.00p 33.00p 32.40p 33.00p 89215
08/01/2020 33.50p 33.50p 32.50p 33.00p 165777
07/01/2020 33.00p 33.98p 33.00p 33.50p 173016
06/01/2020 34.50p 34.50p 33.00p 33.50p 345271
03/01/2020 33.50p 34.80p 33.00p 33.80p 318853
02/01/2020 32.50p 34.44p 32.16p 33.50p 485304
31/12/2019 31.50p 33.00p 31.42p 32.50p 123508
30/12/2019 33.00p 33.00p 31.48p 31.50p 126824
27/12/2019 32.50p 33.00p 31.48p 33.00p 55217
24/12/2019 32.00p 32.50p 31.22p 32.50p 142912
23/12/2019 32.25p 33.00p 31.10p 32.00p 179531
20/12/2019 32.00p 33.58p 32.00p 32.40p 320750
19/12/2019 31.50p 32.80p 31.42p 32.00p 121776
18/12/2019 29.50p 32.78p 29.50p 31.50p 433004
17/12/2019 32.50p 33.38p 32.40p 33.00p 355035
16/12/2019 31.50p 33.76p 31.40p 32.50p 624939
13/12/2019 30.50p 32.14p 30.26p 32.00p 861739
12/12/2019 30.20p 30.60p 29.22p 30.50p 529639
11/12/2019 30.50p 30.50p 30.00p 30.20p 134043
10/12/2019 30.50p 30.62p 30.00p 30.50p 122116
09/12/2019 31.25p 31.46p 30.40p 30.50p 329730
06/12/2019 30.50p 31.58p 30.00p 31.25p 1310389
05/12/2019 30.50p 30.78p 30.00p 30.50p 563426
04/12/2019 30.50p 30.50p 30.02p 30.50p 284727
03/12/2019 31.00p 31.10p 30.00p 31.10p 457731
02/12/2019 32.00p 32.14p 30.00p 31.00p 435874
29/11/2019 32.00p 32.58p 31.00p 32.00p 529648
28/11/2019 33.00p 33.18p 31.62p 32.00p 1157194
27/11/2019 31.00p 34.20p 31.00p 33.00p 3756248
26/11/2019 33.50p 34.80p 32.80p 34.50p 401536
25/11/2019 37.50p 37.80p 32.30p 33.50p 767352
22/11/2019 30.00p 38.00p 30.00p 36.50p 1184192
21/11/2019 32.50p 32.50p 29.20p 30.00p 1228700
20/11/2019 34.50p 34.88p 31.76p 32.00p 1114854
19/11/2019 36.00p 36.40p 34.30p 34.50p 539856
18/11/2019 36.00p 38.00p 32.20p 36.00p 2210591
15/11/2019 41.00p 42.00p 39.62p 40.50p 263564
14/11/2019 40.50p 42.90p 38.80p 41.00p 403787
13/11/2019 44.00p 44.00p 40.00p 40.50p 665030
12/11/2019 46.50p 48.78p 44.00p 44.00p 783671
11/11/2019 54.00p 59.80p 45.76p 46.50p 2119219
08/11/2019 49.00p 51.00p 47.70p 50.00p 598763
07/11/2019 51.00p 52.00p 47.42p 49.50p 607487
06/11/2019 47.00p 51.80p 46.66p 51.00p 1081486
05/11/2019 45.50p 45.80p 43.76p 45.50p 384215
04/11/2019 42.00p 45.54p 40.40p 45.50p 464972
01/11/2019 43.50p 44.40p 41.32p 42.00p 278008
31/10/2019 44.50p 44.54p 43.30p 43.50p 199994
30/10/2019 45.00p 45.68p 42.42p 44.50p 311260
29/10/2019 46.50p 46.50p 44.00p 45.00p 373636
28/10/2019 46.00p 46.60p 44.42p 46.50p 557388
25/10/2019 46.00p 46.48p 45.00p 46.00p 133364
24/10/2019 46.00p 46.10p 43.22p 46.00p 222952
23/10/2019 46.50p 47.38p 45.00p 46.00p 599573
22/10/2019 41.00p 45.98p 40.78p 45.50p 490926
21/10/2019 42.00p 42.00p 39.10p 41.00p 358714
18/10/2019 42.50p 42.50p 40.24p 42.00p 180426
17/10/2019 40.00p 43.78p 39.16p 42.50p 302042
16/10/2019 40.50p 40.60p 39.50p 40.00p 188644
15/10/2019 40.00p 41.20p 38.66p 40.50p 436783
14/10/2019 41.00p 41.86p 39.48p 40.00p 334502
11/10/2019 41.00p 41.00p 39.32p 41.00p 585168
10/10/2019 40.00p 41.80p 39.62p 41.00p 507364
09/10/2019 40.50p 45.32p 39.52p 40.00p 1023977
08/10/2019 44.00p 44.80p 38.00p 40.40p 1150529
07/10/2019 46.00p 50.00p 42.22p 43.40p 881402
04/10/2019 44.00p 46.80p 41.76p 46.50p 1006584
03/10/2019 41.00p 48.98p 40.20p 44.00p 1980953
02/10/2019 42.50p 43.00p 37.40p 39.00p 1248663
01/10/2019 47.00p 47.52p 40.40p 42.50p 1523670
30/09/2019 50.00p 50.20p 46.40p 47.00p 732115
27/09/2019 50.50p 53.20p 49.10p 53.20p 227592
26/09/2019 50.50p 51.48p 50.22p 50.50p 395416
25/09/2019 52.00p 52.20p 50.02p 50.50p 368589
24/09/2019 52.00p 52.60p 50.20p 52.00p 424773
23/09/2019 52.50p 53.32p 50.40p 52.00p 353935
20/09/2019 52.50p 53.98p 51.42p 52.00p 323794
19/09/2019 52.00p 52.40p 51.02p 52.00p 172018
18/09/2019 53.00p 54.00p 51.20p 52.00p 346330
17/09/2019 53.50p 55.00p 52.00p 53.00p 276958
16/09/2019 53.00p 55.20p 52.50p 53.50p 288448
13/09/2019 54.00p 54.44p 52.50p 53.00p 233822
12/09/2019 53.00p 54.48p 52.60p 54.00p 293658
11/09/2019 53.50p 56.00p 51.62p 53.00p 550388
10/09/2019 53.50p 54.00p 51.32p 53.50p 389206
09/09/2019 53.00p 54.00p 50.86p 53.50p 249318
06/09/2019 51.00p 54.00p 51.00p 54.00p 181970
05/09/2019 53.00p 53.54p 50.00p 51.00p 573184
04/09/2019 54.00p 54.88p 52.02p 53.00p 333425
03/09/2019 54.00p 55.88p 51.26p 54.00p 539597
02/09/2019 60.00p 60.00p 52.44p 55.80p 534151
30/08/2019 61.00p 62.00p 56.22p 60.50p 1615994
29/08/2019 73.00p 76.00p 59.02p 61.00p 2127566
28/08/2019 58.00p 58.00p 54.42p 57.00p 486614
27/08/2019 60.50p 60.58p 56.00p 58.00p 658652
23/08/2019 61.00p 63.70p 59.00p 60.50p 304486
22/08/2019 57.50p 62.60p 57.50p 60.00p 522239
21/08/2019 57.50p 58.44p 56.88p 57.00p 385593
20/08/2019 58.00p 59.38p 57.22p 58.00p 320914
19/08/2019 61.00p 63.00p 57.00p 58.00p 552114
16/08/2019 61.00p 65.20p 60.40p 61.00p 952717
15/08/2019 59.00p 64.66p 58.44p 61.00p 1183140

*Close Price adjusted for both dividends and splits