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)

23.25

-2.00

(-7.92%)

Closed April 26 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.75	-3.125	24	27.5	23.25	604470	25.85114954	DE
4	8.75	60.3448275862	14.5	27.5	14.5	638184	22.40085024	DE
12	4.75	25.6756756757	18.5	27.5	14.25	313655	20.23773561	DE
26	4	20.7792207792	19.25	27.5	14.25	255583	20.04634263	DE
52	0	0	23.25	33	14.25	265863	22.29393787	DE
156	-14.75	-38.8157894737	38	53	10.75	559601	25.69721611	DE
260	2.25	10.7142857143	21	73	10.75	71334664	36.75735736	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714149000	23.25	-2	-7.92	25.25	25.25	23.25	903934
1714062600	25.25	-1.25	-4.72	26.5	26.5	25.25	748082
1713976200	26.5	-0.25	-0.93	26.75	27	26.5	348098
1713889800	26.75	0.85	3.28	26.25	27.5	26.25	804230
1713803400	25.9	1.9	7.92	24	26.5	24	830445
1713544200	24	0	0.00	24	24	24	291497
1713457800	24	0	0.00	24	24	24	340719
1713371400	24	1.5	6.67	22.75	24.5	22.75	1130364
1713285000	22.5	-0.5	-2.17	22.5	22.5	22.5	208837
1713198600	23	2	9.52	21	23	21	698538
1712939400	21	0	0.00	21	21	21	123463
1712853000	21	-0.25	-1.18	21.25	21.25	21	274355
1712766600	21.25	0	0.00	21.25	21.25	21.25	524836
1712680200	21.25	0.25	1.19	20.75	21.25	20.75	1322040
1712593800	21	2	10.53	19	21.5	19	2460436
1712334600	19	3	18.75	16	19	16	662299
1712248200	16	0.5	3.23	15.5	16	15.5	248548
1712161800	15.5	0	0.00	15.5	15.5	15.5	62446
1712075400	15.5	1	6.90	14.5	15.5	14.5	408072
1711647000	14.5	-0.5	-3.33	15.25	15.25	14.25	619997
1711560600	15	0.25	1.69	14.5	15	14.5	205576
1711474200	14.75	-0.25	-1.67	15.25	15.25	14.75	229912
1711387800	15	-0.5	-3.23	15.5	15.5	15	244995
1711128600	15.5	0	0.00	15.5	15.5	15.5	29298
1711042200	15.5	0	0.00	15.5	15.5	15.5	121387
1710955800	15.5	-0.75	-4.62	16.25	16.25	15.25	625193
1710869400	16.25	0	0.00	16.25	16.25	16.25	30751
1710783000	16.25	0.25	1.56	16.25	16.25	16.25	205447
1710523800	16	-0.25	-1.54	16.25	16.25	16	55046
1710437400	16.25	-0.5	-2.99	16.25	16.25	16.25	256684
1710351000	16.75	0	0.00	16.75	16.75	16.75	128020
1710264600	16.75	0	0.00	16.75	16.75	16.5	120474
1710178200	16.75	-0.25	-1.47	17.25	17.25	16.75	125213
1709919000	17	0.25	1.49	16.75	17	16.75	26243
1709832600	16.75	-0.5	-2.90	17.25	17.25	16.75	260918
1709746200	17.25	-0.25	-1.43	17.5	17.5	17.25	175509
1709659800	17.5	0	0.00	17.5	17.5	17.5	10599
1709573400	17.5	0	0.00	17.5	17.5	17.5	220912
1709314200	17.5	-0.25	-1.41	17.75	17.75	17.5	371762
1709227800	17.75	-0.5	-2.74	18.25	18.25	17.75	50138
1709141400	18.25	0	0.00	18.25	18.25	18.25	21465
1709055000	18.25	0.75	4.29	18	18.25	18	66404
1708968600	17.5	0.25	1.45	17.25	17.5	17.25	47388
1708709400	17.25	0	0.00	17.25	17.25	17.25	141374
1708623000	17.25	0	0.00	17.25	17.25	17.25	107953
1708536600	17.25	0	0.00	17.25	17.25	17.25	34634
1708450200	17.25	0	0.00	17.25	17.25	17.25	9682
1708363800	17.25	0	0.00	17.25	17.25	17.25	219173
1708104600	17.25	0	0.00	17.25	17.25	17.25	23808
1708018200	17.25	-0.5	-2.82	17.75	17.75	17.25	150797
1707931800	17.75	-0.25	-1.39	18	18	17.75	19484
1707845400	18	0.5	2.86	17.75	18	17.75	116889
1707759000	17.5	0.25	1.45	17.25	17.5	17.25	69933
1707499800	17.25	0	0.00	17.25	17.25	17.25	184015
1707413400	17.25	0	0.00	17.25	17.25	17.25	113796
1707327000	17.25	-0.25	-1.43	18	18	17.25	518684
1707240600	17.5	-0.25	-1.41	18.25	18.25	17.5	328718
1707154200	17.75	-0.75	-4.05	18.5	18.5	17.25	363822
1706895000	18.5	0	0.00	18.5	18.5	18.5	52564
1706808600	18.5	0	0.00	18.5	18.5	18.5	34801
1706722200	18.5	0	0.00	18.5	18.5	18.5	115037
1706635800	18.5	0.5	2.78	18.5	18.5	18.5	96007
1706549400	18	0	0.00	18.5	18.5	18	128509

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