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
29/10/2018 19.50p 21.40p 19.50p 21.00p 94040
26/10/2018 20.50p 21.00p 18.30p 19.50p 117120
25/10/2018 21.00p 21.00p 20.00p 20.50p 60416
24/10/2018 21.50p 23.00p 20.42p 21.00p 199486
23/10/2018 22.00p 22.00p 21.00p 21.50p 157198
22/10/2018 21.00p 22.00p 21.00p 22.00p 303698
19/10/2018 21.00p 21.38p 20.32p 21.00p 177600
18/10/2018 20.50p 21.98p 20.20p 21.00p 161895
17/10/2018 19.50p 20.80p 19.26p 20.50p 53177
16/10/2018 19.50p 20.60p 19.10p 19.50p 12549
15/10/2018 20.00p 20.82p 19.00p 19.50p 79692
12/10/2018 19.00p 20.82p 18.52p 20.00p 136498
11/10/2018 20.00p 20.24p 18.94p 19.00p 116516
10/10/2018 20.00p 20.58p 19.30p 20.00p 92548
09/10/2018 20.00p 20.96p 19.20p 20.00p 109831
08/10/2018 18.50p 21.30p 18.50p 20.00p 394854
05/10/2018 18.50p 19.84p 17.48p 18.50p 183482
04/10/2018 18.50p 19.54p 18.00p 18.50p 74330
03/10/2018 17.00p 19.20p 17.00p 18.50p 193530
02/10/2018 17.50p 18.38p 16.68p 17.50p 54699
01/10/2018 19.00p 19.00p 17.42p 17.50p 39649
28/09/2018 19.50p 19.50p 18.42p 19.00p 64424
27/09/2018 19.50p 19.68p 19.14p 19.50p 35006
26/09/2018 19.50p 19.68p 19.08p 19.50p 14852
25/09/2018 17.50p 20.00p 17.50p 19.50p 275725
24/09/2018 17.00p 18.00p 16.26p 17.50p 110345
21/09/2018 17.00p 17.54p 16.36p 17.00p 62060
20/09/2018 17.50p 17.50p 17.00p 17.00p 32663
19/09/2018 17.50p 17.50p 17.20p 17.50p 55847
18/09/2018 17.00p 18.34p 17.00p 17.50p 33977
17/09/2018 17.00p 18.00p 16.80p 17.00p 56839
14/09/2018 17.50p 18.24p 16.84p 17.00p 37435
13/09/2018 18.50p 18.50p 16.76p 17.50p 37580
12/09/2018 18.50p 18.64p 17.52p 18.50p 14626
11/09/2018 18.50p 19.40p 17.20p 18.50p 49362
10/09/2018 18.50p 18.60p 18.00p 18.50p 25342
07/09/2018 19.00p 19.76p 18.52p 19.00p 4418
06/09/2018 19.00p 19.76p 18.44p 19.00p 15700
05/09/2018 19.00p 19.58p 18.50p 19.00p 47597
04/09/2018 18.50p 19.80p 18.22p 19.00p 97586
03/09/2018 20.00p 20.92p 19.11p 20.00p 65451
31/08/2018 20.00p 20.30p 19.12p 20.00p 58217
30/08/2018 20.00p 20.00p 19.00p 20.00p 78661
29/08/2018 18.50p 21.32p 18.32p 20.00p 424741
28/08/2018 18.00p 18.94p 17.22p 18.50p 136680
24/08/2018 18.00p 18.74p 17.64p 18.00p 51320
23/08/2018 17.00p 18.80p 17.00p 18.00p 143902
22/08/2018 17.00p 17.54p 16.68p 17.00p 27897
21/08/2018 17.00p 17.56p 16.44p 17.00p 46699
20/08/2018 17.00p 17.00p 16.38p 17.00p 53738
17/08/2018 17.00p 17.60p 16.34p 17.00p 25608
16/08/2018 17.00p 17.00p 16.96p 17.00p 1000
15/08/2018 17.00p 17.00p 16.28p 17.00p 39942
14/08/2018 17.00p 17.00p 16.22p 17.00p 22326
13/08/2018 17.00p 17.10p 16.22p 17.00p 146528
10/08/2018 17.00p 17.24p 16.00p 17.00p 15506
09/08/2018 17.00p 17.40p 16.42p 17.00p 29712
08/08/2018 16.50p 18.66p 16.50p 17.00p 171304
07/08/2018 17.50p 17.50p 16.00p 16.50p 51000
06/08/2018 16.50p 17.88p 16.50p 17.50p 89583
03/08/2018 16.00p 16.94p 16.00p 16.50p 89758
02/08/2018 17.50p 18.00p 15.20p 16.00p 352704
01/08/2018 20.50p 20.80p 16.00p 19.60p 408589
31/07/2018 19.50p 20.80p 19.24p 20.50p 31459
30/07/2018 20.50p 20.50p 19.06p 19.50p 15471
27/07/2018 20.50p 21.06p 19.30p 20.50p 37118
26/07/2018 19.00p 21.26p 19.00p 20.50p 111578
25/07/2018 19.00p 19.70p 18.32p 19.00p 41549
24/07/2018 18.50p 20.00p 18.10p 19.00p 56750
23/07/2018 18.00p 18.60p 17.44p 18.00p 2129
20/07/2018 18.00p 18.10p 17.10p 18.00p 81841
19/07/2018 18.00p 19.00p 17.22p 18.00p 90134
18/07/2018 18.00p 18.20p 17.10p 18.00p 29057
17/07/2018 19.00p 19.00p 17.22p 18.00p 37486
16/07/2018 19.00p 19.00p 17.40p 19.00p 107397
13/07/2018 19.00p 19.00p 18.40p 19.00p 4000
12/07/2018 19.00p 19.00p 18.20p 19.00p 25946
11/07/2018 19.00p 19.60p 18.20p 19.00p 12945
10/07/2018 20.50p 20.50p 18.42p 19.00p 75454
09/07/2018 20.50p 22.00p 19.00p 20.50p 18369
06/07/2018 21.00p 21.00p 19.20p 20.50p 81132
05/07/2018 18.50p 21.00p 18.22p 21.00p 183411
04/07/2018 19.20p 19.20p 18.22p 18.50p 77590
03/07/2018 20.00p 20.00p 18.20p 19.20p 102640
02/07/2018 20.00p 20.30p 19.00p 20.00p 142396
29/06/2018 19.50p 20.40p 19.00p 20.00p 91005
28/06/2018 20.50p 20.50p 18.70p 19.50p 91355
27/06/2018 19.00p 20.50p 19.00p 20.50p 46258
26/06/2018 20.50p 20.60p 18.40p 19.00p 44582
25/06/2018 20.50p 20.68p 20.00p 20.50p 35475
22/06/2018 20.50p 20.76p 20.06p 20.50p 51687
21/06/2018 20.50p 20.66p 20.00p 20.50p 41702
20/06/2018 21.00p 21.00p 20.26p 20.50p 49258
19/06/2018 21.00p 21.28p 20.60p 21.00p 32509
18/06/2018 20.50p 21.36p 20.50p 21.00p 36836
15/06/2018 21.50p 22.00p 20.50p 20.50p 93221
14/06/2018 22.50p 22.50p 21.00p 21.50p 76632
13/06/2018 22.50p 22.50p 21.16p 22.50p 12111
12/06/2018 21.50p 22.50p 20.28p 22.50p 133541
11/06/2018 23.50p 23.50p 21.22p 21.50p 53558
08/06/2018 20.75p 23.50p 20.70p 23.50p 119741
07/06/2018 21.50p 21.90p 20.46p 20.75p 14538
06/06/2018 21.50p 22.80p 21.10p 21.25p 187992
05/06/2018 21.00p 22.74p 21.00p 21.50p 215098
04/06/2018 22.00p 23.32p 20.36p 21.00p 221148
01/06/2018 22.00p 24.00p 21.00p 21.00p 162730
31/05/2018 23.00p 23.00p 21.98p 22.00p 216052
30/05/2018 23.00p 23.12p 22.02p 23.00p 25814
29/05/2018 23.00p 24.00p 22.02p 23.00p 44103
25/05/2018 23.00p 23.00p 22.00p 23.00p 34789
24/05/2018 24.00p 24.16p 23.00p 23.00p 71673
23/05/2018 23.50p 25.00p 22.74p 24.00p 15456
22/05/2018 25.50p 25.50p 22.00p 23.50p 76742
21/05/2018 25.00p 27.00p 24.22p 25.50p 112898
18/05/2018 23.00p 25.98p 21.20p 25.00p 324369
17/05/2018 22.00p 23.70p 21.40p 22.50p 150414
16/05/2018 22.00p 22.80p 21.56p 22.00p 51044
15/05/2018 22.50p 23.76p 20.60p 22.00p 402941
14/05/2018 19.50p 26.00p 19.48p 22.00p 1079864
11/05/2018 19.50p 20.00p 19.12p 19.50p 43299
10/05/2018 20.00p 20.00p 19.00p 19.50p 64575
09/05/2018 20.00p 20.10p 19.00p 20.00p 71130
08/05/2018 20.50p 20.56p 19.40p 20.00p 41596
04/05/2018 20.50p 21.00p 20.00p 20.50p 120445
03/05/2018 21.00p 22.20p 19.64p 20.50p 176498
02/05/2018 20.00p 22.18p 19.00p 21.00p 815871
01/05/2018 20.00p 23.38p 18.82p 20.00p 247366
30/04/2018 19.00p 21.56p 19.00p 20.00p 37777
27/04/2018 19.00p 20.00p 18.00p 19.00p 192383
26/04/2018 18.00p 19.10p 17.78p 19.00p 201952
25/04/2018 17.50p 18.76p 17.40p 18.00p 365212
24/04/2018 17.00p 17.90p 17.00p 17.50p 174330
23/04/2018 17.00p 18.00p 16.00p 17.00p 33760
20/04/2018 17.50p 17.60p 16.22p 17.00p 67034
19/04/2018 18.00p 18.00p 16.54p 17.50p 13139
18/04/2018 18.50p 18.50p 16.00p 17.50p 69387
17/04/2018 18.00p 18.58p 17.10p 18.00p 89186
16/04/2018 17.00p 17.16p 16.30p 17.00p 12797
13/04/2018 18.00p 18.00p 16.30p 17.00p 19378
12/04/2018 17.00p 17.00p 16.30p 17.00p 18765
11/04/2018 17.00p 17.60p 16.42p 17.00p 9799
10/04/2018 18.00p 18.00p 16.24p 17.00p 219747
09/04/2018 18.00p 18.00p 16.00p 17.00p 239244
06/04/2018 17.00p 18.38p 16.64p 18.00p 82893
05/04/2018 18.00p 18.00p 16.60p 17.00p 60804
04/04/2018 17.00p 18.00p 17.00p 18.00p 97287
03/04/2018 17.50p 18.00p 16.50p 17.00p 23000
29/03/2018 17.50p 18.70p 17.50p 17.50p 168084
28/03/2018 17.50p 18.00p 17.10p 17.50p 178109
27/03/2018 18.50p 18.70p 17.36p 17.50p 129217
26/03/2018 18.50p 18.50p 17.32p 18.50p 47171
23/03/2018 18.50p 18.50p 18.04p 18.50p 8843
22/03/2018 18.50p 18.64p 18.00p 18.50p 54088
21/03/2018 17.50p 18.78p 17.42p 18.50p 87563
20/03/2018 18.50p 18.50p 17.40p 17.50p 181541
19/03/2018 17.50p 18.00p 17.40p 17.50p 9235
16/03/2018 17.50p 18.10p 17.00p 17.50p 14154
15/03/2018 18.00p 18.00p 17.50p 17.50p 9128
14/03/2018 18.00p 18.36p 17.20p 18.00p 40611
13/03/2018 18.00p 18.76p 17.50p 18.00p 30438
12/03/2018 18.00p 18.00p 17.40p 18.00p 750
09/03/2018 17.50p 18.38p 17.32p 18.00p 153051
08/03/2018 18.00p 18.00p 16.76p 17.50p 273408
07/03/2018 18.50p 18.50p 17.54p 18.00p 186285
06/03/2018 18.00p 18.94p 17.98p 18.50p 277441
05/03/2018 19.00p 19.56p 16.00p 18.00p 638197
02/03/2018 21.00p 21.00p 20.00p 21.00p 21391
01/03/2018 21.00p 21.00p 20.00p 21.00p 75
28/02/2018 21.00p 22.00p 21.00p 21.00p 230
27/02/2018 22.00p 22.00p 20.00p 21.00p 51992
26/02/2018 22.00p 22.00p 20.80p 22.00p 5534
23/02/2018 22.00p 22.80p 20.76p 22.00p 9406
22/02/2018 22.00p 23.20p 20.60p 22.00p 14565
21/02/2018 21.00p 22.00p 20.80p 22.00p 48064
20/02/2018 21.00p 21.58p 20.64p 21.00p 18930
19/02/2018 23.00p 23.60p 20.60p 21.00p 36546
16/02/2018 21.00p 21.76p 20.60p 21.00p 10750
15/02/2018 22.00p 23.60p 20.40p 21.00p 53655
14/02/2018 20.00p 23.00p 20.00p 22.00p 65179
13/02/2018 21.00p 21.00p 18.00p 19.00p 301289
12/02/2018 21.00p 21.00p 19.04p 21.00p 24453
09/02/2018 21.00p 21.40p 19.04p 21.00p 50194
08/02/2018 22.00p 22.00p 20.20p 21.00p 21431
07/02/2018 22.00p 22.40p 20.00p 22.00p 37372
06/02/2018 21.00p 22.10p 20.00p 22.00p 30131
05/02/2018 23.00p 23.00p 20.40p 22.00p 44859
02/02/2018 23.00p 23.00p 22.02p 23.00p 39837
01/02/2018 23.00p 23.00p 22.02p 23.00p 942
31/01/2018 23.00p 23.00p 22.10p 23.00p 7740
30/01/2018 23.00p 23.00p 22.10p 23.00p 500
29/01/2018 23.00p 23.00p 23.00p 23.00p 0
26/01/2018 23.00p 23.00p 22.18p 23.00p 11153
25/01/2018 23.00p 23.36p 23.00p 23.00p 873
24/01/2018 23.00p 23.00p 22.18p 23.00p 4427
23/01/2018 23.00p 23.40p 22.18p 23.00p 2500
22/01/2018 23.00p 23.30p 23.00p 23.00p 1236
19/01/2018 23.00p 23.40p 22.18p 23.00p 6990
18/01/2018 22.00p 23.10p 22.00p 23.00p 18658
17/01/2018 23.00p 23.00p 23.00p 23.00p 0
16/01/2018 23.00p 23.00p 22.08p 23.00p 19675

*Close Price adjusted for both dividends and splits