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
05/12/2013 59.00p 59.00p 54.20p 59.00p 0
04/12/2013 59.00p 59.00p 54.20p 59.00p 2170
03/12/2013 59.00p 59.00p 54.00p 59.00p 8705
02/12/2013 60.00p 60.00p 57.00p 59.00p 15596
29/11/2013 58.00p 63.28p 58.00p 60.00p 27153
28/11/2013 57.00p 60.00p 56.00p 58.00p 17829
27/11/2013 55.00p 58.20p 55.00p 57.00p 10517
26/11/2013 60.00p 60.00p 51.40p 55.00p 37124
25/11/2013 62.00p 69.40p 56.40p 60.00p 47609
22/11/2013 62.00p 82.40p 56.00p 62.00p 441557
21/11/2013 53.00p 64.00p 46.66p 62.00p 221680
20/11/2013 53.00p 53.00p 50.00p 53.00p 2470
19/11/2013 53.00p 53.00p 50.00p 53.00p 0
18/11/2013 53.00p 53.00p 50.00p 53.00p 2464
15/11/2013 53.00p 53.00p 50.00p 53.00p 725
14/11/2013 53.00p 53.00p 48.00p 53.00p 26270
13/11/2013 53.00p 53.00p 50.00p 53.00p 258
12/11/2013 53.00p 53.00p 50.00p 53.00p 2422
11/11/2013 53.00p 53.00p 50.00p 53.00p 1978
08/11/2013 53.00p 53.00p 48.00p 53.00p 4899
07/11/2013 53.00p 53.00p 50.00p 53.00p 3489
06/11/2013 53.00p 53.00p 46.00p 53.00p 19731
05/11/2013 51.00p 51.00p 48.00p 51.00p 0
04/11/2013 51.00p 51.00p 48.00p 51.00p 2500
01/11/2013 51.00p 51.00p 48.04p 51.00p 7332
31/10/2013 51.00p 51.00p 48.00p 51.00p 0
30/10/2013 51.00p 51.00p 48.00p 51.00p 0
29/10/2013 51.00p 51.00p 48.00p 51.00p 0
28/10/2013 51.00p 51.00p 48.00p 51.00p 0
25/10/2013 51.00p 51.00p 48.00p 51.00p 0
24/10/2013 51.00p 51.00p 48.00p 51.00p 0
23/10/2013 51.00p 51.00p 48.00p 51.00p 6000
22/10/2013 51.00p 51.00p 48.00p 51.00p 5000
21/10/2013 51.00p 51.00p 48.40p 51.00p 999
18/10/2013 51.00p 51.00p 48.40p 51.00p 375
17/10/2013 51.00p 51.00p 48.00p 51.00p 0
16/10/2013 51.00p 51.00p 48.00p 51.00p 7616
15/10/2013 51.00p 54.00p 51.00p 51.00p 0
14/10/2013 51.00p 54.00p 51.00p 51.00p 0
11/10/2013 51.00p 54.00p 51.00p 51.00p 0
10/10/2013 51.00p 54.00p 51.00p 51.00p 0
09/10/2013 52.00p 54.00p 51.00p 51.00p 5000
08/10/2013 52.00p 52.00p 50.00p 52.00p 0
07/10/2013 52.00p 52.00p 50.00p 52.00p 2164
04/10/2013 51.00p 52.00p 48.00p 52.00p 0
03/10/2013 51.00p 51.00p 48.00p 51.00p 0
02/10/2013 51.00p 51.00p 48.00p 51.00p 5300
01/10/2013 51.00p 51.00p 48.80p 51.00p 0
30/09/2013 51.00p 51.00p 48.80p 51.00p 1000
27/09/2013 53.00p 53.00p 50.00p 51.00p 0
26/09/2013 53.00p 53.00p 50.00p 53.00p 0
25/09/2013 53.00p 53.00p 50.00p 53.00p 1911
24/09/2013 53.00p 53.00p 48.00p 53.00p 3705
23/09/2013 53.00p 53.00p 50.40p 53.00p 225
20/09/2013 53.00p 53.00p 50.00p 53.00p 0
19/09/2013 53.00p 53.00p 50.00p 53.00p 1125
18/09/2013 53.00p 56.00p 51.00p 53.00p 0
17/09/2013 56.00p 56.00p 51.00p 53.00p 9500
16/09/2013 56.00p 56.00p 52.00p 56.00p 989
13/09/2013 56.00p 56.00p 52.00p 56.00p 250
12/09/2013 56.00p 56.00p 52.00p 56.00p 125
11/09/2013 56.00p 56.00p 50.00p 56.00p 34000
10/09/2013 56.00p 56.00p 50.00p 56.00p 5150
09/09/2013 56.00p 59.00p 52.40p 56.00p 0
06/09/2013 56.00p 56.00p 52.40p 56.00p 0
05/09/2013 56.00p 56.00p 52.40p 56.00p 500
04/09/2013 56.00p 56.00p 52.50p 56.00p 0
03/09/2013 56.00p 56.00p 52.50p 56.00p 1250
02/09/2013 56.00p 56.00p 52.80p 56.00p 0
30/08/2013 56.00p 56.00p 52.80p 56.00p 450
29/08/2013 56.00p 56.00p 51.00p 56.00p 3532
28/08/2013 56.00p 56.00p 53.40p 56.00p 936
27/08/2013 56.00p 56.00p 52.40p 56.00p 125
23/08/2013 56.00p 56.00p 52.40p 56.00p 0
22/08/2013 56.00p 56.00p 52.40p 56.00p 0
21/08/2013 56.00p 56.00p 52.40p 56.00p 0
20/08/2013 56.00p 56.00p 52.40p 56.00p 0
19/08/2013 56.00p 56.00p 52.40p 56.00p 100
16/08/2013 56.00p 56.00p 52.00p 56.00p 0
15/08/2013 56.00p 56.00p 52.00p 56.00p 10000
14/08/2013 56.00p 56.00p 52.00p 56.00p 0
13/08/2013 56.00p 56.00p 52.00p 56.00p 5000
12/08/2013 56.00p 56.00p 52.20p 56.00p 11064
09/08/2013 56.00p 56.00p 53.00p 56.00p 2076
08/08/2013 56.00p 56.00p 52.00p 56.00p 225
07/08/2013 56.00p 56.00p 53.40p 56.00p 14437
06/08/2013 56.00p 56.00p 50.00p 56.00p 4355
05/08/2013 55.00p 56.00p 52.50p 56.00p 6910
02/08/2013 55.00p 55.00p 50.00p 55.00p 32015
01/08/2013 55.00p 55.00p 52.00p 55.00p 9501
31/07/2013 64.00p 67.00p 52.00p 55.00p 39469
30/07/2013 83.00p 83.00p 56.00p 67.00p 61084

*Close Price adjusted for both dividends and splits