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
30/05/2024 20.00p 20.00p 19.13p 19.50p 681110
29/05/2024 21.00p 21.00p 19.52p 20.00p 620598
28/05/2024 21.25p 21.70p 20.50p 21.00p 164469
24/05/2024 21.25p 22.00p 20.50p 21.25p 54778
23/05/2024 21.50p 22.00p 20.52p 20.75p 272062
22/05/2024 22.25p 22.39p 21.04p 21.50p 159408
21/05/2024 22.75p 23.00p 21.50p 22.50p 94956
20/05/2024 24.00p 24.00p 21.66p 22.75p 376768
17/05/2024 24.00p 24.38p 23.00p 24.00p 64691
16/05/2024 24.00p 24.78p 23.00p 23.00p 186032
15/05/2024 24.00p 25.00p 23.00p 23.00p 148558
14/05/2024 24.00p 25.00p 23.11p 24.00p 218221
13/05/2024 24.00p 25.00p 23.00p 24.00p 6755
10/05/2024 24.00p 24.50p 23.25p 24.50p 124468
09/05/2024 24.00p 25.00p 23.00p 24.00p 255269
08/05/2024 24.00p 24.40p 23.30p 24.00p 389518
07/05/2024 24.50p 24.87p 23.05p 23.50p 259131
03/05/2024 23.25p 24.00p 22.60p 23.50p 93344
02/05/2024 23.25p 24.00p 22.50p 23.25p 104006
01/05/2024 22.75p 23.85p 22.62p 23.25p 234640
30/04/2024 23.25p 23.50p 22.50p 22.75p 169719
29/04/2024 23.25p 23.50p 23.00p 23.25p 140004
26/04/2024 25.25p 25.50p 23.03p 23.25p 903934
25/04/2024 26.50p 26.75p 25.00p 25.25p 748082
24/04/2024 26.75p 27.50p 26.00p 26.50p 348098
23/04/2024 26.25p 28.00p 26.00p 26.75p 804230
22/04/2024 24.00p 26.68p 23.75p 25.90p 830445
19/04/2024 24.00p 24.98p 23.30p 24.00p 291497
18/04/2024 24.00p 25.00p 23.00p 24.00p 340719
17/04/2024 22.75p 24.74p 22.29p 24.00p 1128364
16/04/2024 22.50p 23.00p 22.05p 22.50p 208837
15/04/2024 21.00p 23.23p 21.00p 23.00p 698538
12/04/2024 21.00p 21.13p 20.55p 21.00p 123463
11/04/2024 21.25p 22.00p 20.50p 21.00p 274355
10/04/2024 21.25p 22.00p 20.50p 21.25p 524836
09/04/2024 20.75p 22.00p 20.50p 21.25p 944040
08/04/2024 19.00p 22.00p 19.00p 21.00p 2460436
05/04/2024 16.00p 19.00p 16.00p 19.00p 662299
04/04/2024 15.50p 16.50p 15.00p 16.00p 248548
03/04/2024 15.50p 16.00p 15.00p 15.50p 62446
02/04/2024 14.50p 15.60p 14.00p 15.50p 408072
28/03/2024 15.25p 16.00p 14.00p 14.50p 619997
27/03/2024 14.50p 15.50p 14.50p 15.00p 205576
26/03/2024 15.25p 15.50p 14.60p 14.75p 229912
25/03/2024 15.50p 16.00p 14.75p 15.00p 244995
22/03/2024 15.50p 15.65p 15.15p 15.50p 29298
21/03/2024 15.50p 15.68p 15.15p 15.50p 121387
20/03/2024 16.25p 16.25p 16.25p 15.50p 575193
19/03/2024 16.25p 16.25p 16.01p 16.25p 30751
18/03/2024 16.25p 16.25p 16.00p 16.25p 205447
15/03/2024 16.25p 16.50p 16.00p 16.00p 55046
14/03/2024 16.25p 16.85p 15.75p 16.25p 256684
13/03/2024 16.75p 17.00p 16.25p 16.75p 128020
12/03/2024 16.75p 16.90p 16.50p 16.75p 120474
11/03/2024 17.25p 17.40p 16.50p 16.75p 125213
08/03/2024 16.75p 17.00p 16.50p 17.00p 26243
07/03/2024 17.25p 17.50p 16.50p 16.75p 260918
06/03/2024 17.50p 18.00p 17.01p 17.25p 175509
05/03/2024 17.50p 18.00p 17.33p 17.50p 10599
04/03/2024 17.50p 18.00p 17.17p 17.50p 220912
01/03/2024 17.75p 18.50p 17.00p 17.50p 371762
29/02/2024 18.25p 18.50p 17.00p 17.75p 50138
28/02/2024 18.25p 19.00p 17.64p 18.25p 21465
27/02/2024 18.00p 19.00p 17.00p 18.25p 66404
26/02/2024 17.25p 18.00p 17.00p 17.50p 47388
23/02/2024 17.25p 17.50p 17.00p 17.25p 141374
22/02/2024 17.25p 17.25p 17.01p 17.25p 107953
21/02/2024 17.25p 17.25p 17.00p 17.25p 34634
20/02/2024 17.25p 17.50p 17.00p 17.25p 9682
19/02/2024 17.25p 17.49p 17.02p 17.25p 219173
16/02/2024 17.25p 17.50p 17.00p 17.25p 23808
15/02/2024 17.75p 18.00p 17.00p 17.25p 150797
14/02/2024 18.00p 18.00p 17.50p 17.75p 19484
13/02/2024 17.75p 18.50p 17.53p 18.00p 116889
12/02/2024 17.25p 18.00p 17.00p 17.50p 69933
09/02/2024 17.25p 17.50p 17.00p 17.25p 184015
08/02/2024 17.25p 17.30p 17.02p 17.25p 113796
07/02/2024 18.00p 18.00p 17.00p 17.25p 518684
06/02/2024 18.25p 18.40p 17.10p 17.50p 328718
05/02/2024 18.50p 18.50p 17.11p 17.75p 363822
02/02/2024 18.50p 18.70p 18.00p 18.50p 39014
01/02/2024 18.50p 18.70p 18.00p 18.50p 34801
31/01/2024 18.50p 19.00p 18.00p 18.50p 110677
30/01/2024 18.50p 19.00p 18.00p 18.50p 46007
29/01/2024 18.50p 19.00p 18.00p 18.00p 128509
26/01/2024 18.00p 18.30p 17.50p 18.00p 72028
25/01/2024 18.00p 18.50p 17.60p 18.00p 219959
24/01/2024 18.50p 18.80p 17.85p 18.10p 281824
23/01/2024 19.25p 19.25p 18.10p 18.75p 497833
22/01/2024 19.25p 19.25p 18.63p 19.25p 731903
19/01/2024 19.50p 19.82p 19.00p 19.50p 92955
18/01/2024 19.25p 20.00p 19.15p 19.50p 1578903
17/01/2024 19.75p 19.80p 19.00p 19.25p 62048
16/01/2024 19.75p 20.00p 19.53p 19.75p 41398
15/01/2024 20.00p 21.00p 19.50p 19.75p 481827
12/01/2024 19.75p 19.95p 19.53p 19.75p 188620
11/01/2024 20.25p 21.00p 19.50p 19.75p 167685
10/01/2024 20.25p 20.85p 19.50p 20.25p 75768
09/01/2024 20.00p 20.95p 19.50p 20.25p 382660
08/01/2024 20.50p 20.72p 20.00p 20.00p 152073
05/01/2024 20.75p 21.50p 20.00p 20.50p 167491
04/01/2024 20.75p 21.50p 20.40p 20.75p 456600
03/01/2024 20.50p 21.00p 20.00p 20.75p 139110
02/01/2024 20.50p 21.50p 19.81p 20.50p 267916
29/12/2023 19.50p 20.00p 19.50p 19.75p 66755
28/12/2023 19.50p 20.00p 19.00p 19.50p 68485
27/12/2023 19.50p 19.95p 19.46p 19.50p 21523
22/12/2023 19.00p 20.00p 18.69p 19.50p 189430
21/12/2023 19.00p 19.50p 18.55p 19.00p 130933
20/12/2023 19.50p 19.50p 18.66p 19.00p 84902
19/12/2023 19.25p 20.00p 19.00p 19.80p 104402
18/12/2023 19.00p 19.50p 18.50p 19.00p 140706
15/12/2023 19.00p 19.50p 18.50p 19.00p 204802
14/12/2023 19.00p 19.00p 18.50p 19.00p 511395
13/12/2023 19.25p 19.50p 18.75p 19.00p 286073
12/12/2023 19.75p 19.75p 19.10p 19.25p 150395
11/12/2023 20.25p 20.25p 19.50p 19.75p 195338
08/12/2023 20.75p 20.75p 20.00p 20.25p 133006
07/12/2023 20.75p 21.00p 20.52p 20.75p 158978
06/12/2023 20.75p 22.00p 20.67p 20.75p 482020
05/12/2023 19.50p 21.38p 19.50p 20.75p 497881
04/12/2023 19.50p 20.00p 19.00p 19.50p 228640
01/12/2023 19.50p 20.00p 19.00p 19.50p 152421
30/11/2023 19.25p 19.50p 19.00p 19.50p 125037
29/11/2023 19.25p 19.50p 19.00p 19.25p 38795
28/11/2023 19.25p 19.50p 19.15p 19.25p 104215
27/11/2023 19.50p 19.50p 18.88p 19.25p 116724
24/11/2023 19.50p 20.00p 18.89p 19.50p 238919
23/11/2023 19.25p 19.74p 18.50p 19.50p 844741
22/11/2023 19.25p 20.00p 18.50p 19.25p 46534
21/11/2023 19.50p 19.80p 18.17p 19.25p 204470
20/11/2023 19.50p 19.80p 19.00p 19.50p 110194
17/11/2023 20.00p 20.01p 19.00p 19.50p 228088
16/11/2023 20.50p 21.00p 19.19p 20.00p 79905
15/11/2023 19.50p 20.90p 19.00p 20.50p 176085
14/11/2023 21.50p 21.50p 19.50p 19.50p 195255
13/11/2023 21.50p 22.00p 21.00p 21.50p 76751
10/11/2023 22.50p 22.71p 21.50p 21.50p 279769
09/11/2023 21.25p 23.00p 21.18p 22.50p 534506
08/11/2023 19.50p 21.80p 19.00p 21.50p 763177
07/11/2023 19.25p 19.50p 18.93p 19.50p 110243
06/11/2023 18.50p 20.00p 18.50p 19.25p 303990
03/11/2023 18.50p 18.50p 18.00p 18.50p 55759
02/11/2023 18.50p 19.00p 18.00p 18.50p 93110
01/11/2023 18.50p 18.75p 18.27p 18.50p 131131
31/10/2023 18.75p 19.00p 18.00p 18.00p 160527
30/10/2023 19.25p 19.25p 18.16p 18.80p 253088
27/10/2023 19.25p 19.50p 19.00p 19.25p 29600
26/10/2023 19.25p 19.50p 18.94p 19.25p 150064
25/10/2023 19.25p 19.25p 19.10p 19.25p 9199
24/10/2023 19.50p 19.50p 19.15p 19.25p 169184
23/10/2023 19.50p 20.00p 19.33p 19.50p 176717
20/10/2023 19.25p 19.88p 19.00p 19.50p 197886
19/10/2023 19.25p 19.50p 19.11p 19.30p 136807
18/10/2023 19.50p 19.90p 19.00p 19.25p 404130
17/10/2023 19.50p 20.00p 18.95p 19.50p 31306
16/10/2023 19.25p 19.74p 19.15p 19.50p 109381
13/10/2023 19.50p 19.70p 19.00p 19.00p 155667
12/10/2023 19.25p 19.80p 19.15p 19.50p 192573
11/10/2023 19.75p 19.75p 19.20p 19.25p 61098
10/10/2023 19.75p 20.00p 19.50p 19.75p 371963
09/10/2023 20.25p 20.50p 19.50p 19.75p 45849
06/10/2023 20.25p 20.50p 20.00p 20.25p 151364
05/10/2023 20.75p 20.82p 20.00p 20.25p 300416
04/10/2023 20.75p 21.00p 20.51p 20.75p 65064
03/10/2023 21.25p 21.25p 20.50p 20.75p 396495
02/10/2023 21.25p 21.60p 21.12p 21.25p 157763
29/09/2023 21.25p 22.40p 21.04p 21.25p 569632
28/09/2023 21.25p 21.50p 21.00p 21.25p 161439
27/09/2023 20.25p 22.17p 20.25p 21.25p 558918
26/09/2023 20.00p 20.00p 19.50p 20.00p 129373
25/09/2023 20.25p 20.45p 19.40p 19.40p 81344
22/09/2023 20.00p 20.50p 20.00p 20.25p 103932
21/09/2023 20.00p 20.18p 19.50p 20.00p 31577
20/09/2023 20.75p 21.00p 19.50p 20.00p 521554
19/09/2023 19.75p 21.00p 19.50p 20.75p 351147
18/09/2023 19.50p 20.00p 19.41p 19.75p 258821
15/09/2023 19.50p 20.00p 19.00p 19.20p 141420
14/09/2023 19.75p 20.00p 19.00p 19.50p 74899
13/09/2023 20.00p 20.50p 19.50p 19.75p 213676
12/09/2023 19.75p 20.10p 19.50p 20.00p 193705
11/09/2023 20.25p 20.50p 19.62p 19.75p 196065
08/09/2023 20.50p 20.50p 19.50p 20.00p 124839
07/09/2023 20.50p 20.69p 20.15p 20.40p 273176
06/09/2023 20.25p 21.00p 20.20p 20.50p 98927
05/09/2023 20.00p 20.69p 20.00p 20.25p 75298
04/09/2023 19.50p 20.00p 19.31p 20.00p 193042
01/09/2023 18.75p 19.70p 18.72p 19.50p 656855
31/08/2023 20.50p 21.00p 18.58p 18.75p 1451026
30/08/2023 20.50p 20.75p 20.25p 20.50p 264348
29/08/2023 20.50p 21.00p 19.32p 20.50p 347694
25/08/2023 21.25p 21.50p 20.02p 20.50p 471094
24/08/2023 22.25p 22.25p 21.00p 21.25p 178431
23/08/2023 22.25p 22.50p 21.50p 22.25p 102514
22/08/2023 23.00p 23.50p 21.89p 22.25p 289423
21/08/2023 23.00p 23.22p 22.50p 23.00p 206462
18/08/2023 23.00p 23.40p 22.50p 23.00p 32031
17/08/2023 22.50p 23.40p 22.50p 23.00p 27210
16/08/2023 22.50p 23.00p 22.34p 22.50p 302661
15/08/2023 22.75p 23.00p 22.10p 22.50p 81446

*Close Price adjusted for both dividends and splits