Union Jack Oil Plc Historical Data - UJO.GB | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
UK
AQSE
Union Jack Oil Plc (UJO.GB)
Union Jack Oil Plc (UJO.GB) Historical

Union Jack Oil Plc (UJO.GB)

17.07

-0.43

( -2.46% )

Updated: 05:26:43

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.93	-5.16666666667	18	18.49	16.5	8194	17.44662416	DE
4	0.07	0.411764705882	17	20.5	15.4	26135	18.64256281	DE
12	-6.43	-27.3617021277	23.5	25	15.4	22057	19.86057693	DE
26	-2.43	-12.4615384615	19.5	28	14	31865	20.86562049	DE
52	-8.43	-33.0588235294	25.5	28	14	29229	20.76605544	DE
156	-17.93	-51.2285714286	35	53.45	10.5	52175	26.08857828	DE
260	16.7825	5837.39130435	0.2875	53.45	0.09	7804820	0.31406247	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1722353220	17.5	0	0.00	17.5	17.83	17.5	22500
1722266880	17.5	0	0.00	17.5	18.49	17.5	416
1722004560	17.5	0.5	2.94	17	17.5	16.5	6362
1721918040	17	-1	-5.56	18	18	16.5	3499
1721834940	18	0	0.00	18	18	18	0
1721745720	18	0	0.00	18	18.5	18	0
1721658960	18	0	0.00	18	18.32	18	6257
1721399700	18	-0.5	-2.70	18	18	18	0
1721313360	18.5	0.25	1.37	18.5	19	18.07	87083
1721229420	18.25	0	0.00	18.25	18.25	17.5	0
1721140560	18.25	0	0.00	18.25	18.25	17	548
1721057340	18.25	0	0.00	18.25	18.25	17.5	0
1720798020	18.25	-1.25	-6.41	19.5	19.75	17.5	14000
1720711680	19.5	1	5.41	18.5	20.5	18.5	123920
1720623300	18.5	2	12.12	16.5	19	16.274999	55571
1720538880	16.5	0	0.00	16.5	16.75	15.4	2522
1720452360	16.5	0	0.00	16.5	16.75	16.5	0
1720193280	16.5	0	0.00	16.5	16.75	16.5	0
1720103580	16.5	-0.5	-2.94	17	17	15.6	7074
1720020540	17	0	0.00	17	17.25	15.5	10000
1719934080	17	-0.5	-2.86	17.5	17.5	16	17654
1719847500	17.5	0	0.00	17.5	17.5	16.05	12983
1719585240	17.5	0	0.00	17.5	17.5	16.1	14791
1719502140	17.5	0	0.00	17.5	17.5	16.55	224
1719415980	17.5	-0.25	-1.41	17.75	17.75	16.504999	2441
1719329280	17.75	0	0.00	17.75	17.75	17.25	0
1719242880	17.75	0	0.00	17.75	17.75	16.515	2012
1718983740	17.75	0	0.00	17.75	18	16.504999	5049
1718894280	17.75	0	0.00	17.75	18	16.75	6103
1718807460	17.75	-0.75	-4.05	18.5	18.75	16.85	43882
1718724540	18.5	0	0.00	18.5	18.75	17.74	56319
1718634720	18.5	-0.5	-2.63	19	19	17.75	0
1718378940	19	0	0.00	19	19	17.5	29627
1718292600	19	-0.25	-1.30	19.25	19.25	18	3821
1718203020	19.25	-0.25	-1.28	19.5	20.5	18.075	20000
1718119740	19.5	0.5	2.63	19.5	20.5	18.2	11073
1718029980	19	0	0.00	19	19	19	0
1717770780	19	0.25	1.33	18.75	19	17.5	0
1717684800	18.75	-0.25	-1.32	19	19	17.5	4856
1717600500	19	-0.5	-2.56	19.5	19.75	18.15	49816
1717514760	19.5	0	0.00	19.5	19.75	18.15	63663
1717428540	19.5	-0.5	-2.50	20	20.25	18.75	13899
1717166580	20	-0.5	-2.44	20.5	20.5	19	57785
1717079640	20.5	-1.5	-6.82	21	21	19.5	32176
1716993360	22	0	0.00	22	22	22	0
1716906960	22	0.8	3.77	22	22.75	20.75	7041
1716564600	21.2	-0.8	-3.64	22	22.75	20.65	7201
1716478140	22	-0.5	-2.22	22.5	23	21.75	0
1716388620	22.5	0	0.00	22.5	23.5	21.22	5603
1716302280	22.5	-1	-4.26	23.5	24	22.015	17683
1716215640	23.5	-1	-4.08	23.5	24.5	21.752	92326
1715956440	24.5	0	0.00	24.5	25	23.5	20653
1715870040	24.5	0	0.00	24.5	25	23.1	12836
1715786940	24.5	0	0.00	24.5	25	23.1	14681
1715700540	24.5	1	4.26	23.5	24.5	23.5	3000
1715614140	23.5	0	0.00	23.5	24.5	23.5	5000
1715355240	23.5	0	0.00	23.5	24.5	23.5	348
1715265300	23.5	0	0.00	23.5	24.5	23.25	8974
1715182020	23.5	0.5	2.17	23.5	24.5	23.4	31347
1715095740	23	-1.5	-6.12	25.5	25.75	23	76406
1714750020	24.5	0.5	2.08	24	24.5	23.35	21413
1714663440	24	0	0.00	24	24.25	23.25	3473
1714574280	24	0	0.00	24	24.25	22.77	17712

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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