Union Jack Oil Plc Historical Data - UJO | ADVFN

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)

11.75

0.25

(2.17%)

Closed November 04 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	1.5	14.6341463415	10.25	12.25	9.75	368925	10.3697795	DE
4	-2.25	-16.0714285714	14	14	9.75	470273	11.40195028	DE
12	-5.25	-30.8823529412	17	19	9.75	300273	13.43469512	DE
26	-11	-48.3516483516	22.75	24.75	9.75	255764	16.00464364	DE
52	-6.75	-36.4864864865	18.5	27.5	9.75	259097	18.08952207	DE
156	-6.75	-36.4864864865	18.5	53	9.75	480538	24.49932577	DE
260	-31.75	-72.9885057471	43.5	62	9.75	50323634	34.07947229	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1730482200	11.75	0.25	2.17	11.5	12.25	11.5	509895
1730395800	11.5	1	9.52	10.5	11.5	10.5	529197
1730309400	10.5	0.75	7.69	9.75	10.5	9.75	179969
1730223000	9.75	0	0.00	10	10	9.75	724086
1730136600	9.75	-0.5	-4.88	10.25	10.25	9.75	246994
1729873800	10.25	0	0.00	10.25	10.25	10.25	164381
1729787400	10.25	-0.25	-2.38	10.25	10.25	10.25	230464
1729701000	10.5	0.25	2.44	10.25	10.5	10.25	554762
1729614600	10.25	0	0.00	10.25	10.5	10.25	596225
1729528200	10.25	-0.75	-6.82	11	11	9.75	1194369
1729269000	11	-0.75	-6.38	11.5	11.5	10.75	570518
1729182600	11.75	-0.5	-4.08	11.75	11.75	11.25	1182446
1729096200	12.25	0	0.00	12.25	12.25	12.25	552059
1729009800	12.25	-0.5	-3.92	12.75	12.75	12	847388
1728923400	12.75	-0.25	-1.92	13	13	12.75	312903
1728664200	13	-0.25	-1.89	13.25	13.25	12.75	505136
1728577800	13.25	-0.75	-5.36	14	14	13.25	668625
1728491400	14	0	0.00	14	14	14	81311
1728405000	14	0	0.00	14	14	14	50494
1728318600	14	0	0.00	14	14	14	55191
1728059400	14	0	0.00	14	14	14	158945
1727973000	14	0	0.00	14	14	14	90666
1727886600	14	0.7	5.26	13.25	14	13.25	521517
1727800200	13.3	-0.95	-6.67	14.25	14.25	13.25	534617
1727713800	14.25	-0.25	-1.72	14.5	14.5	14.25	215379
1727454600	14.5	0	0.00	14.5	14.5	14.5	260273
1727368200	14.5	0	0.00	14.5	14.5	14.5	250455
1727281800	14.5	0	0.00	14.5	14.5	14.25	637167
1727195400	14.5	0	0.00	14.5	14.75	14.5	303485
1727109000	14.5	-1	-6.45	16	16	14.25	958563
1726849800	15.5	0	0.00	15.5	15.5	15.5	91018
1726763400	15.5	0	0.00	15.5	15.5	15.5	121858
1726677000	15.5	-0.5	-3.13	16	16	15.5	157258
1726590600	16	-0.25	-1.54	16.25	16.25	16	97276
1726504200	16.25	0.75	4.84	15.5	16.25	15.5	143822
1726245000	15.5	0	0.00	15.5	15.6	15.5	172635
1726158600	15.5	-0.5	-3.13	16	16	15.5	310474
1726072200	16	-0.5	-3.03	16.5	16.5	15.75	145870
1725985800	16.5	0	0.00	16.5	16.5	16.5	22906
1725899400	16.5	0	0.00	16.5	16.5	16.5	56970
1725640200	16.5	0.5	3.13	16.5	16.5	16.5	27434
1725553800	16	-0.5	-3.03	16.5	16.5	16	152912
1725467400	16.5	0	0.00	16.5	16.5	16.5	45690
1725381000	16.5	-0.75	-4.35	17.25	17.25	16.5	228523
1725294600	17.25	1.1	6.81	17.25	17.25	17.25	22937
1725035400	16.149999	-0.6	-3.58	16.75	17.25	16.149999	153425
1724949000	16.75	0	0.00	16.75	16.75	16.75	57991
1724862600	16.75	-0.5	-2.90	17.25	17.25	16.75	285770
1724776200	17.25	-0.25	-1.43	17.5	17.5	17.25	231815
1724430600	17.5	0	0.00	17.5	17.5	17.5	123379
1724344200	17.5	-0.5	-2.78	18	18	17.5	231127
1724257800	18	0	0.00	18	18	18	179664
1724171400	18	-0.5	-2.70	18.5	18.5	18	225714
1724085000	18.5	0.5	2.78	18.5	19	18.5	611688
1723825800	18	0.75	4.35	17.25	18	17.25	144799
1723739400	17.25	0.25	1.47	17	17.25	17	54429
1723653000	17	0.25	1.49	16.75	17	16.75	191535
1723566600	16.75	0	0.00	16.75	16.75	16.75	10087
1723480200	16.75	-0.25	-1.47	17	17	16.75	210167
1723221000	17	0	0.00	17	17	17	79164
1723134600	17	0	0.00	17	17	17	36470
1723048200	17	0	0.00	17.25	17.25	17	194403
1722961800	17	0	0.00	17	17	17	75508
1722875400	17	-0.5	-2.86	17.5	17.5	16.75	193703

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