Union Jack Oil Plc (UJO.GB)
AQSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.5 | -2.77777777778 | 18 | 18.49 | 16.5 | 8194 | 17.44662416 | DE |
| 4 | 0.5 | 2.94117647059 | 17 | 20.5 | 15.4 | 26135 | 18.64256281 | DE |
| 12 | -6 | -25.5319148936 | 23.5 | 25 | 15.4 | 22057 | 19.86057693 | DE |
| 26 | -2 | -10.2564102564 | 19.5 | 28 | 14 | 31865 | 20.86562049 | DE |
| 52 | -8 | -31.3725490196 | 25.5 | 28 | 14 | 29348 | 20.76432286 | DE |
| 156 | -17.5 | -50 | 35 | 53.45 | 10.5 | 52247 | 26.08947832 | DE |
| 260 | 17.2125 | 5986.95652174 | 0.2875 | 53.45 | 0.0957 | 7816646 | 0.31416541 | DE |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
