Union Jack Oil Plc Historical Data - UJO | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

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

Union Jack Oil Plc (UJO)

10.00

0.00

(0.00%)

Closed January 10 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	1.25	14.2857142857	8.75	10	8.75	287579	9.34904958	DE
4	-0.75	-6.97674418605	10.75	10.75	8.75	272035	9.41708169	DE
12	-1.5	-13.0434782609	11.5	12.25	8.75	258469	10.21118339	DE
26	-5.75	-36.5079365079	15.75	19.25	8.75	256670	13.16193296	DE
52	-10.25	-50.6172839506	20.25	27.5	8.75	256612	16.57772845	DE
156	-4	-28.5714285714	14	53	8.75	449875	25.14312293	DE
260	-23	-69.696969697	33	62	8.75	43162169	33.7199493	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
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
1733765400	10.75	0	0.00	10.75	10.75	10.75	22866
1733506200	10.75	0.25	2.38	10.5	10.75	10.5	198332
1733419800	10.5	0	0.00	10.5	10.5	10.5	128101
1733333400	10.5	0	0.00	10.5	11	10.5	74716
1733247000	10.5	-0.5	-4.55	10.5	10.5	10.5	81711
1733160600	11	0.5	4.76	10.5	11	10.5	81054
1732901400	10.5	-0.25	-2.33	10.75	10.75	10.5	59450
1732815000	10.75	-0.25	-2.27	11	11	10.75	75244
1732728600	11	0	0.00	11	11	11	273503
1732642200	11	1.25	12.82	10.5	11	10.5	988459
1732555800	9.75	0	0.00	9.75	9.75	9.75	51379
1732296600	9.75	0	0.00	9.75	9.75	9.75	154563
1732210200	9.75	0	0.00	9.75	9.75	9.75	197461
1732123800	9.75	0	0.00	9.75	9.75	9.75	13706
1732037400	9.75	0	0.00	9.75	9.75	9.75	56620
1731951000	9.75	0	0.00	9.75	9.75	9.75	38761
1731691800	9.75	0	0.00	9.75	9.75	9.75	103211
1731605400	9.75	0	0.00	9.75	9.75	9.75	209008
1731519000	9.75	-0.5	-4.88	10.25	10.25	9.75	243663
1731432600	10.25	-0.5	-4.65	10.5	10.5	10.25	193636
1731346200	10.75	0	0.00	10.75	10.75	10.75	176171
1731087000	10.75	0	0.00	10.75	10.75	10.75	11231
1731000600	10.75	0	0.00	10.75	10.75	10.75	53860
1730914200	10.75	-1	-8.51	11.75	12	10.5	432334
1730827800	11.75	0	0.00	11.75	11.75	11.75	246529
1730741400	11.75	0	0.00	11.75	11.75	11.75	92941
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

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