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
14/08/2019 57.00p 61.20p 56.32p 59.00p 270573
13/08/2019 56.00p 57.60p 54.72p 57.00p 197480
12/08/2019 57.00p 59.20p 54.88p 56.00p 690424
09/08/2019 52.00p 58.00p 52.00p 58.00p 413769
08/08/2019 50.00p 53.38p 49.10p 53.00p 247932
07/08/2019 54.00p 54.00p 48.40p 50.00p 876745
06/08/2019 53.00p 55.00p 52.00p 53.00p 469996
05/08/2019 55.00p 56.68p 52.22p 53.00p 317455
02/08/2019 55.00p 56.74p 53.42p 54.00p 257282
01/08/2019 57.00p 57.00p 54.20p 55.00p 444966
31/07/2019 55.50p 57.40p 55.02p 56.20p 337882
30/07/2019 54.50p 56.98p 53.86p 55.50p 463789
29/07/2019 57.00p 60.00p 53.40p 54.50p 924188
26/07/2019 54.00p 59.78p 53.60p 57.00p 1107468
25/07/2019 52.00p 55.60p 51.10p 54.00p 404075
24/07/2019 54.00p 57.20p 46.02p 52.00p 731648
23/07/2019 55.00p 56.00p 52.40p 54.00p 467090
22/07/2019 53.00p 56.98p 50.00p 55.00p 572521
19/07/2019 53.00p 54.80p 50.86p 52.00p 449371
18/07/2019 55.50p 55.50p 50.12p 53.00p 574917
17/07/2019 58.00p 60.00p 52.60p 55.50p 954804
16/07/2019 54.00p 58.12p 48.60p 58.00p 1323179
15/07/2019 58.00p 62.90p 52.44p 54.00p 2442038
12/07/2019 48.00p 54.34p 48.00p 53.00p 1531686
11/07/2019 47.00p 50.00p 46.52p 48.00p 928460
10/07/2019 41.00p 47.40p 41.00p 47.00p 975219
09/07/2019 42.00p 45.76p 42.00p 42.00p 937946
08/07/2019 41.00p 42.90p 40.60p 42.00p 482089
05/07/2019 39.00p 41.44p 39.00p 41.00p 432155
04/07/2019 40.50p 40.82p 38.00p 39.00p 424589
03/07/2019 40.00p 42.00p 39.42p 41.00p 740354
02/07/2019 39.50p 41.90p 39.50p 40.00p 647634
01/07/2019 39.00p 41.98p 39.00p 40.00p 1238694
28/06/2019 35.00p 40.00p 34.88p 38.50p 1880600
27/06/2019 39.00p 39.00p 33.02p 33.50p 1068098
26/06/2019 39.00p 39.00p 37.26p 37.50p 416276
25/06/2019 40.50p 40.88p 36.22p 38.00p 1060566
24/06/2019 41.00p 44.00p 38.00p 40.50p 1071626
21/06/2019 41.00p 43.80p 39.02p 41.00p 1124978
20/06/2019 40.00p 42.24p 39.60p 41.00p 755659
19/06/2019 37.00p 45.00p 36.00p 40.00p 2286402
18/06/2019 42.00p 42.38p 34.66p 37.00p 6331645
17/06/2019 45.00p 57.80p 38.60p 40.00p 5552858
14/06/2019 34.00p 37.00p 33.30p 34.00p 1845700
13/06/2019 30.50p 33.88p 29.76p 33.50p 1355267
12/06/2019 28.50p 29.90p 27.14p 29.50p 585072
11/06/2019 31.50p 32.00p 27.32p 28.50p 972948
10/06/2019 30.50p 34.78p 30.00p 31.50p 1821749
07/06/2019 29.00p 32.00p 28.94p 30.50p 1282333
06/06/2019 29.00p 30.12p 28.24p 28.50p 557581
05/06/2019 28.00p 29.96p 26.82p 29.00p 409207
04/06/2019 29.50p 30.44p 26.50p 28.00p 430457
03/06/2019 30.00p 31.58p 29.02p 29.50p 550014
31/05/2019 25.00p 31.00p 25.00p 29.50p 1618009
30/05/2019 25.50p 26.18p 24.80p 25.00p 223801
29/05/2019 27.50p 27.76p 24.40p 25.50p 423251
28/05/2019 29.00p 29.60p 27.02p 27.50p 308954
24/05/2019 28.00p 30.58p 27.72p 29.00p 985859
23/05/2019 26.50p 28.96p 26.50p 28.00p 679139
22/05/2019 27.50p 29.00p 26.00p 26.50p 490071
21/05/2019 27.50p 28.60p 26.00p 27.50p 522506
20/05/2019 26.50p 29.16p 26.20p 27.50p 784293
17/05/2019 24.00p 28.00p 23.62p 27.50p 1524381
16/05/2019 22.50p 25.70p 21.44p 24.00p 688887
15/05/2019 22.50p 23.18p 21.30p 22.50p 457989
14/05/2019 22.00p 23.56p 21.20p 22.50p 550998
13/05/2019 20.50p 22.98p 20.00p 22.00p 971669
10/05/2019 20.00p 21.00p 19.32p 20.50p 1200765
09/05/2019 20.50p 21.50p 19.22p 20.00p 335129
08/05/2019 19.00p 21.10p 19.00p 20.50p 1028725
07/05/2019 18.50p 19.80p 18.42p 19.00p 210290
03/05/2019 18.50p 18.58p 17.00p 18.50p 656994
02/05/2019 20.00p 20.00p 18.00p 18.50p 274202
01/05/2019 19.00p 20.00p 18.22p 20.00p 283569
30/04/2019 20.50p 20.50p 18.40p 19.00p 217951
29/04/2019 19.50p 20.60p 19.00p 20.00p 238164
26/04/2019 21.00p 21.40p 19.50p 20.00p 345374
25/04/2019 20.00p 20.98p 19.30p 20.00p 422043
24/04/2019 20.50p 20.50p 19.00p 20.00p 118032
23/04/2019 19.00p 20.88p 19.00p 20.60p 269016
18/04/2019 19.00p 19.98p 18.00p 19.00p 228081
17/04/2019 18.50p 20.00p 18.50p 19.00p 256085
16/04/2019 19.00p 19.60p 18.00p 18.50p 297754
15/04/2019 19.00p 19.50p 18.00p 19.00p 414934
12/04/2019 19.00p 19.50p 18.00p 19.00p 358444
11/04/2019 19.00p 19.60p 18.00p 19.00p 185431
10/04/2019 19.00p 19.74p 18.00p 19.00p 447861
09/04/2019 19.00p 19.94p 18.02p 19.00p 382287
08/04/2019 18.50p 19.80p 18.00p 19.00p 1094096
05/04/2019 18.50p 18.60p 17.52p 18.50p 179449
04/04/2019 17.50p 18.78p 17.50p 18.50p 245801
03/04/2019 18.00p 18.60p 16.22p 17.50p 245928
02/04/2019 18.00p 18.58p 17.00p 18.00p 375898
01/04/2019 17.00p 18.20p 17.00p 18.00p 1755508
29/03/2019 18.00p 18.32p 17.00p 17.50p 71164
28/03/2019 18.00p 18.08p 17.22p 18.00p 41201
27/03/2019 17.00p 18.00p 16.70p 17.50p 125553
26/03/2019 17.50p 17.80p 17.00p 17.00p 143749
25/03/2019 18.00p 18.50p 17.00p 17.50p 159511
22/03/2019 18.00p 18.88p 17.34p 18.00p 165316
21/03/2019 17.00p 18.54p 17.00p 18.00p 135197
20/03/2019 16.50p 17.78p 15.20p 17.00p 255008
19/03/2019 16.50p 18.98p 16.50p 17.50p 150236
18/03/2019 17.00p 17.16p 16.00p 16.50p 75620
15/03/2019 17.00p 17.04p 16.26p 17.00p 71914
14/03/2019 18.50p 18.50p 16.22p 17.00p 181078
13/03/2019 18.50p 18.66p 17.30p 18.00p 148939
12/03/2019 19.00p 19.00p 18.40p 18.50p 166374
11/03/2019 20.00p 20.00p 18.60p 19.00p 164882
08/03/2019 18.50p 19.38p 18.50p 19.00p 306320
07/03/2019 20.00p 20.00p 18.50p 18.50p 71951
06/03/2019 20.50p 20.50p 18.42p 19.00p 276278
05/03/2019 19.00p 20.50p 18.90p 20.50p 140217
04/03/2019 19.50p 20.48p 18.80p 19.00p 286602
01/03/2019 21.00p 22.00p 20.00p 20.50p 247773
28/02/2019 18.00p 21.80p 18.00p 21.00p 378045
27/02/2019 18.90p 19.80p 17.30p 18.00p 144815
26/02/2019 18.50p 19.10p 17.26p 18.90p 267436
25/02/2019 18.00p 18.99p 17.10p 17.50p 293551
22/02/2019 17.50p 18.40p 17.10p 18.00p 313547
21/02/2019 19.50p 20.80p 17.00p 17.50p 996634
20/02/2019 26.00p 26.80p 16.00p 19.00p 1661078
19/02/2019 27.50p 27.50p 25.26p 26.00p 167608
18/02/2019 28.50p 30.00p 26.22p 28.00p 232241
15/02/2019 24.50p 29.40p 24.50p 28.50p 529823
14/02/2019 24.50p 24.52p 22.60p 24.50p 199441
13/02/2019 24.50p 24.76p 24.00p 24.50p 88491
12/02/2019 25.00p 25.30p 24.00p 24.50p 167868
11/02/2019 25.00p 26.44p 24.60p 25.00p 249081
08/02/2019 26.50p 27.06p 24.40p 25.00p 463973
07/02/2019 28.00p 28.18p 26.22p 26.50p 104082
06/02/2019 27.50p 28.80p 27.44p 28.00p 137077
05/02/2019 28.50p 28.50p 27.00p 27.50p 137445
04/02/2019 28.50p 29.32p 27.20p 28.00p 192603
01/02/2019 29.00p 29.00p 28.00p 28.50p 159553
31/01/2019 28.50p 29.00p 27.00p 29.00p 162947
30/01/2019 27.75p 28.78p 27.02p 28.50p 313218
29/01/2019 27.50p 28.66p 27.22p 27.75p 199338
28/01/2019 31.00p 31.00p 27.04p 27.50p 211272
25/01/2019 32.00p 33.60p 29.24p 30.50p 250342
24/01/2019 30.00p 30.38p 29.00p 29.00p 102023
23/01/2019 28.00p 31.38p 28.00p 30.00p 309237
22/01/2019 28.50p 29.50p 27.88p 28.00p 93098
21/01/2019 28.00p 29.20p 27.82p 28.50p 147750
18/01/2019 27.00p 27.96p 26.44p 27.00p 92634
17/01/2019 28.00p 28.34p 27.00p 27.00p 146514
16/01/2019 27.00p 28.00p 26.40p 28.00p 164930
15/01/2019 27.00p 28.58p 26.82p 27.00p 193056
14/01/2019 25.00p 27.80p 24.44p 27.00p 345533
11/01/2019 26.00p 26.00p 23.71p 25.00p 186976
10/01/2019 26.00p 27.00p 24.40p 25.90p 299872
09/01/2019 26.50p 26.50p 24.04p 26.00p 300420
08/01/2019 25.00p 26.48p 25.00p 26.00p 168924
07/01/2019 25.00p 28.38p 24.50p 25.00p 725064
04/01/2019 23.00p 27.00p 22.42p 25.00p 700950
03/01/2019 22.50p 23.68p 22.02p 23.00p 201014
02/01/2019 22.50p 24.00p 21.60p 24.00p 249107
31/12/2018 22.00p 23.60p 20.20p 22.50p 230432
28/12/2018 22.00p 22.00p 20.80p 22.00p 15860
27/12/2018 22.00p 22.00p 20.10p 22.00p 22635
24/12/2018 21.00p 22.00p 20.64p 22.00p 16849
21/12/2018 21.50p 21.50p 20.00p 21.00p 90151
20/12/2018 21.50p 23.00p 20.00p 21.50p 159784
19/12/2018 20.00p 21.50p 19.30p 21.50p 108130
18/12/2018 22.00p 22.00p 20.00p 20.00p 56105
17/12/2018 22.00p 23.00p 21.00p 22.00p 74281
14/12/2018 22.00p 22.70p 21.62p 22.00p 78810
13/12/2018 22.00p 24.00p 21.64p 22.00p 91698
12/12/2018 21.50p 23.00p 21.50p 22.00p 74358
11/12/2018 23.00p 23.24p 21.28p 21.50p 124855
10/12/2018 23.00p 23.34p 22.00p 23.00p 117976
07/12/2018 21.50p 23.60p 21.16p 23.00p 307673
06/12/2018 22.50p 23.20p 21.44p 21.50p 81014
05/12/2018 21.50p 23.00p 21.20p 22.50p 307884
04/12/2018 21.50p 22.40p 21.10p 21.50p 144507
03/12/2018 21.00p 22.66p 19.60p 21.50p 327002
30/11/2018 19.00p 20.80p 19.00p 20.00p 116774
29/11/2018 19.50p 21.70p 19.00p 19.00p 148719
28/11/2018 22.50p 22.60p 18.00p 19.00p 675907
27/11/2018 22.50p 22.50p 21.62p 22.50p 51694
26/11/2018 21.50p 23.10p 21.50p 22.50p 144688
23/11/2018 21.50p 22.60p 21.32p 21.50p 136666
22/11/2018 23.00p 23.68p 21.00p 21.50p 70257
21/11/2018 21.50p 22.00p 21.02p 22.00p 167673
20/11/2018 21.00p 22.40p 21.00p 21.50p 116747
19/11/2018 21.50p 21.98p 21.00p 21.00p 123045
16/11/2018 21.50p 22.44p 21.22p 21.50p 106675
15/11/2018 21.10p 21.80p 20.92p 21.50p 24537
14/11/2018 22.50p 22.60p 20.88p 21.10p 114601
13/11/2018 22.50p 22.50p 21.36p 22.50p 201503
12/11/2018 22.50p 23.32p 21.20p 22.50p 172929
09/11/2018 22.50p 23.02p 21.70p 22.50p 107647
08/11/2018 21.50p 22.56p 21.32p 22.50p 226190
07/11/2018 22.00p 22.40p 21.42p 22.00p 118460
06/11/2018 22.50p 24.00p 21.20p 22.00p 164791
05/11/2018 21.00p 24.00p 20.88p 22.50p 325536
02/11/2018 21.00p 21.00p 19.62p 20.50p 106265
01/11/2018 21.00p 21.58p 20.20p 21.00p 130748
31/10/2018 21.00p 21.58p 19.60p 21.00p 136568
30/10/2018 21.00p 21.60p 20.10p 21.00p 116487

*Close Price adjusted for both dividends and splits