Union Jack Oil Plc Historical Data - UJO | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
UK
LSE
Union Jack Oil Plc (UJO)
Union Jack Oil Plc (UJO) Historical

Union Jack Oil Plc (UJO)

12.25

0.00

(0.00%)

Closed March 10 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.25	2.08333333333	12	12.75	12	368996	12.48283137	DE
4	1.5	13.9534883721	10.75	13	10.75	347357	11.99907555	DE
12	1.5	13.9534883721	10.75	13	8.75	313137	10.92662138	DE
26	-4.25	-25.7575757576	16.5	16.5	8.75	295849	11.53499372	DE
52	-5	-28.9855072464	17.25	27.5	8.75	283749	15.48194516	DE
156	-9.25	-43.023255814	21.5	53	8.75	397489	25.62096912	DE
260	-12.25	-50	24.5	62	8.75	39042965	34.14461915	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1741368600	12.25	0	0.00	12.25	12.25	12.25	107950
1741282200	12.25	-0.25	-2.00	12.5	12.5	12.25	126703
1741195800	12.5	0	0.00	12.5	12.5	12.5	109204
1741109400	12.5	0	0.00	12.75	12.75	12.5	790881
1741023000	12.5	0	0.00	12.5	12.5	12.25	601087
1740763800	12.5	0.5	4.17	12	12.5	12	217103
1740677400	12	0	0.00	12	12	11.45	512068
1740591000	12	-0.25	-2.04	12.25	12.25	12	252282
1740504600	12.25	0.5	4.26	12.5	12.75	12	384073
1740418200	11.75	0	0.00	11.75	11.75	11.75	134927
1740159000	11.75	0	0.00	11.75	11.75	11.75	116391
1740072600	11.75	-0.25	-2.08	12	12	11.75	219895
1739986200	12	0	0.00	12	12	12	67547
1739899800	12	-0.25	-2.04	12.25	12.25	12	181092
1739813400	12.25	0	0.00	12.25	12.25	12.25	151889
1739554200	12.25	1	8.89	12	13	12	1477148
1739467800	11.25	0.25	2.27	11	11.25	10.75	500167
1739381400	11	0	0.00	11	11	11	293945
1739295000	11	-0.5	-4.35	11.25	11.25	11	54941
1739208600	11.5	0.5	4.55	11	11.5	10.75	394183
1738949400	11	0.25	2.33	10.75	11.25	10.75	361607
1738863000	10.75	0	0.00	10.75	10.75	10.75	73824
1738776600	10.75	0	0.00	10.75	10.75	10.75	154333
1738690200	10.75	-0.25	-2.27	11	11	10.75	59219
1738603800	11	0	0.00	11	11	11	93587
1738344600	11	0	0.00	11	11	11	159328
1738258200	11	0	0.00	11	11	10.75	267443
1738171800	11	0.25	2.33	11	11	11	132330
1738085400	10.75	0.45	4.37	11	11	10.75	219489
1737999000	10.3	-0.95	-8.44	11.25	11.25	10.3	243280
1737739800	11.25	-0.25	-2.17	11.5	11.5	11.25	262213
1737653400	11.5	0	0.00	11.5	11.5	11.5	79486
1737567000	11.5	1.25	12.20	10.25	13	10.25	2502653
1737480600	10.25	0.25	2.50	10	10.75	10	852906
1737394200	10	0.25	2.56	9.75	10	9.75	272487
1737135000	9.75	0	0.00	9.75	9.75	9.75	244731
1737048600	9.75	0	0.00	9.75	9.75	9.75	57446
1736962200	9.75	0	0.00	9.75	9.75	9.75	82229
1736875800	9.75	0	0.00	9.75	9.75	9.75	51720
1736789400	9.75	-0.25	-2.50	10	10	9.75	255873
1736530200	10	0	0.00	10	10	10	212519
1736443800	10	0.25	2.56	9.75	10	9.75	78299
1736357400	9.75	0.25	2.63	9.5	9.75	9.5	375936
1736271000	9.5	0.25	2.70	9.5	9.5	9.5	205062
1736184600	9.25	0.25	2.78	9	9.25	9	156460
1735925400	9	0.25	2.86	8.75	9	8.75	622139
1735839000	8.75	-0.5	-5.41	9.25	9.25	8.75	979845
1735666200	9.25	0	0.00	9.25	9.25	9.25	109587
1735579800	9.25	-0.25	-2.63	9.5	9.5	9.25	496918
1735320600	9.5	-0.25	-2.56	9.75	9.75	9.5	308675
1735061400	9.75	0.25	2.63	9.5	9.75	9.5	381211
1734975000	9.5	-0.5	-5.00	10	10	9.5	200222
1734715800	10	-0.25	-2.44	10.25	10.25	10	75870
1734629400	10.25	-0.25	-2.38	10.5	10.5	10	298365
1734543000	10.5	0	0.00	10.5	10.5	10.5	66226
1734456600	10.5	-0.25	-2.33	10.75	10.75	10.5	161471
1734370200	10.75	0	0.00	10.75	10.75	10.75	53647
1734111000	10.75	0	0.00	10.75	10.75	10.75	54664
1734024600	10.75	0	0.00	10.75	10.75	10.75	54864
1733938200	10.75	0	0.00	10.75	10.75	10.75	235683
1733851800	10.75	0	0.00	10.75	10.75	10.75	58199

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions