Union Jack Oil Plc (UJO.GB)
AQSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.5 | -9.375 | 16 | 16.5 | 14 | 10002 | 14.85937812 | DE |
| 4 | -2.25 | -13.4328358209 | 16.75 | 18 | 14 | 31526 | 16.39612204 | DE |
| 12 | -2 | -12.1212121212 | 16.5 | 20.5 | 14 | 23688 | 17.29913276 | DE |
| 26 | -0.5 | -3.33333333333 | 15 | 28 | 14 | 30845 | 20.04525631 | DE |
| 52 | -6 | -29.2682926829 | 20.5 | 28 | 14 | 21418 | 19.8303197 | DE |
| 156 | -8.5 | -36.9565217391 | 23 | 53.45 | 10.5 | 42853 | 25.72345832 | DE |
| 260 | 14.255 | 5818.36734694 | 0.245 | 53.45 | 0.09 | 6337203 | 0.3199016 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727364240 | 14.5 | 0 | 0.00 | 14.5 | 14.6 | 14 | 2561 |
| 1727277960 | 14.5 | -0.5 | -3.33 | 15 | 15 | 14 | 12546 |
| 1727191740 | 15 | 0 | 0.00 | 15 | 15.25 | 14.15 | 9672 |
| 1727102220 | 15 | -1 | -6.25 | 16.5 | 16.5 | 14.39 | 24710 |
| 1726843740 | 16 | 0 | 0.00 | 16 | 16.5 | 15.35 | 521 |
| 1726756740 | 16 | 0 | 0.00 | 16 | 16 | 15.35 | 7500 |
| 1726669920 | 16 | -0.25 | -1.54 | 16.25 | 16.25 | 15.65 | 63846 |
| 1726586700 | 16.25 | -0.75 | -4.41 | 16.25 | 16.25 | 16 | 1122 |
| 1726498920 | 17 | 1 | 6.25 | 16 | 17 | 15.7 | 151197 |
| 1726238280 | 16 | 0 | 0.00 | 16 | 16 | 15.2 | 64100 |
| 1726151880 | 16 | -0.5 | -3.03 | 16 | 16 | 15.66 | 26872 |
| 1726068360 | 16.5 | 0 | 0.00 | 16.5 | 16.5 | 16.5 | 0 |
| 1725981960 | 16.5 | 0 | 0.00 | 16.5 | 16.5 | 16 | 0 |
| 1725892800 | 16.5 | 0 | 0.00 | 16.5 | 16.5 | 16 | 88585 |
| 1725633480 | 16.5 | 0 | 0.00 | 16.5 | 16.5 | 16 | 62419 |
| 1725547140 | 16.5 | 0 | 0.00 | 16.5 | 16.5 | 16 | 0 |
| 1725460740 | 16.5 | -0.25 | -1.49 | 16.75 | 16.75 | 16 | 32019 |
| 1725374160 | 16.75 | -0.25 | -1.47 | 17 | 17 | 16.5 | 0 |
| 1725287700 | 17 | 0 | 0.00 | 17 | 18 | 16.5 | 51331 |
| 1725028800 | 17 | 0.25 | 1.49 | 16.75 | 17 | 16 | 0 |
| 1724942100 | 16.75 | 0 | 0.00 | 16.75 | 16.75 | 16 | 0 |
| 1724858700 | 16.75 | -0.5 | -2.90 | 17.25 | 17.5 | 16 | 0 |
| 1724772540 | 17.25 | 0 | 0.00 | 17.25 | 17.25 | 17 | 6679 |
| 1724423820 | 17.25 | -0.25 | -1.43 | 17.5 | 17.5 | 17 | 20991 |
| 1724340540 | 17.5 | -0.5 | -2.78 | 18 | 18 | 17 | 0 |
| 1724251080 | 18 | 0 | 0.00 | 18 | 18 | 18 | 0 |
| 1724167740 | 18 | -0.25 | -1.37 | 18.25 | 18.7 | 18 | 9483 |
| 1724081220 | 18.25 | 0 | 0.00 | 19 | 19 | 18 | 29716 |
| 1723821960 | 18.25 | 0.25 | 1.39 | 18 | 18.25 | 17.465 | 20315 |
| 1723732740 | 18 | 0.5 | 2.86 | 17.5 | 18 | 17.015 | 50752 |
| 1723646340 | 17.5 | 0.25 | 1.45 | 17.25 | 17.5 | 16.711099 | 9626 |
| 1723559520 | 17.25 | 0 | 0.00 | 17.25 | 17.25 | 16.8 | 30173 |
| 1723473480 | 17.25 | 0 | 0.00 | 17.25 | 17.25 | 16.535 | 126410 |
| 1723213920 | 17.25 | 0 | 0.00 | 17.25 | 17.25 | 16.57 | 17477 |
| 1723130700 | 17.25 | 0 | 0.00 | 17.25 | 17.25 | 16.88 | 9912 |
| 1723044540 | 17.25 | 0 | 0.00 | 17.25 | 17.25 | 16.75 | 34250 |
| 1722958080 | 17.25 | 0 | 0.00 | 17.25 | 17.25 | 16.7 | 2192 |
| 1722871620 | 17.25 | -0.25 | -1.43 | 17.5 | 17.5 | 16.57 | 82517 |
| 1722612480 | 17.5 | 0 | 0.00 | 17.5 | 17.5 | 17.5 | 0 |
| 1722526140 | 17.5 | 0 | 0.00 | 17.5 | 17.5 | 17.5 | 0 |
| 1722436440 | 17.5 | 0 | 0.00 | 17.5 | 17.5 | 17.07 | 1728 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
