Shares Magazine
9.20p+0.35 (+3.95%)02 Jul 2025, 16:16
Union Jack Oil PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 2, 2025 | 9.10p | 9.50p | 8.80p | 9.20p | 57,415 |
| Jul 1, 2025 | 8.85p | 8.99p | 8.70p | 8.85p | 77,939 |
| Jun 30, 2025 | 9.10p | 9.00p | 8.60p | 8.85p | 245,750 |
| Jun 27, 2025 | 9.25p | 9.50p | 8.70p | 9.10p | 107,230 |
| Jun 26, 2025 | 9.25p | 9.50p | 9.00p | 9.25p | 51,222 |
| Jun 25, 2025 | 9.25p | 9.25p | 9.00p | 9.25p | 103,138 |
| Jun 24, 2025 | 9.25p | 9.30p | 9.10p | 9.25p | 60,738 |
| Jun 23, 2025 | 9.25p | 9.49p | 9.04p | 9.25p | 350,215 |
| Jun 20, 2025 | 9.25p | 9.50p | 8.85p | 9.25p | 340,513 |
| Jun 19, 2025 | 9.50p | 10.00p | 9.13p | 9.25p | 59,561 |
| Jun 18, 2025 | 9.25p | 9.99p | 9.13p | 9.50p | 587,408 |
| Jun 17, 2025 | 9.25p | 9.50p | 9.06p | 9.25p | 84,261 |
| Jun 16, 2025 | 9.25p | 9.40p | 9.05p | 9.25p | 174,285 |
| Jun 13, 2025 | 9.25p | 9.40p | 9.00p | 9.25p | 103,144 |
| Jun 12, 2025 | 9.25p | 9.50p | 9.10p | 9.25p | 6,076 |
| Jun 11, 2025 | 9.25p | 9.50p | 8.77p | 9.25p | 248,250 |
| Jun 10, 2025 | 9.25p | 9.50p | 9.00p | 9.25p | 81,453 |
| Jun 9, 2025 | 9.25p | 9.50p | 9.00p | 9.25p | 60,386 |
| Jun 6, 2025 | 9.25p | 9.50p | 8.80p | 9.25p | 117,089 |
| Jun 5, 2025 | 9.25p | 9.25p | 9.00p | 9.25p | 54,454 |
| Jun 4, 2025 | 9.25p | 9.50p | 9.03p | 9.25p | 78,726 |
| Jun 3, 2025 | 9.25p | 9.22p | 9.05p | 9.25p | 98,864 |
| Jun 2, 2025 | 9.25p | 9.40p | 9.13p | 9.25p | 150,501 |
| May 30, 2025 | 9.25p | 9.45p | 9.00p | 9.25p | 212,315 |
| May 29, 2025 | 9.25p | 9.50p | 8.82p | 9.25p | 625,433 |
| May 28, 2025 | 8.75p | 9.00p | 8.42p | 8.42p | 177,247 |
| May 27, 2025 | 8.75p | 9.00p | 8.95p | 8.75p | 249,578 |
| May 23, 2025 | 9.25p | 9.50p | 8.50p | 8.80p | 540,933 |
| May 22, 2025 | 9.00p | 9.50p | 8.50p | 9.25p | 175,427 |
| May 21, 2025 | 9.25p | 9.50p | 8.50p | 9.00p | 252,326 |
| May 20, 2025 | 9.25p | 9.50p | 8.50p | 9.25p | 266,891 |
| May 19, 2025 | 9.25p | 9.34p | 9.08p | 9.25p | 134,456 |
| May 16, 2025 | 9.25p | 9.49p | 9.00p | 9.25p | 47,663 |
| May 15, 2025 | 8.75p | 9.00p | 8.50p | 9.25p | 237,357 |
| May 14, 2025 | 9.25p | 9.50p | 8.62p | 9.00p | 390,396 |
| May 13, 2025 | 9.25p | 9.49p | 9.10p | 9.25p | 141,475 |
| May 12, 2025 | 9.25p | 9.50p | 9.01p | 9.25p | 127,688 |
| May 9, 2025 | 9.00p | 9.50p | 8.92p | 8.92p | 172,430 |
| May 8, 2025 | 9.00p | 9.50p | 8.50p | 9.25p | 344,622 |
| May 7, 2025 | 9.00p | 9.50p | 8.50p | 9.00p | 368,053 |
| May 6, 2025 | 9.25p | 9.50p | 8.90p | 9.00p | 240,947 |
| May 2, 2025 | 9.25p | 9.50p | 9.00p | 9.25p | 38,427 |
| May 1, 2025 | 9.25p | 9.50p | 9.00p | 9.25p | 30,781 |
| Apr 30, 2025 | 9.50p | 9.68p | 9.00p | 9.25p | 245,829 |
| Apr 29, 2025 | 9.25p | 10.00p | 9.00p | 9.50p | 70,502 |
| Apr 28, 2025 | 9.25p | 9.34p | 9.06p | 9.25p | 273,556 |
| Apr 25, 2025 | 9.25p | 9.34p | 9.06p | 9.25p | 55,271 |
| Apr 24, 2025 | 9.50p | 9.50p | 9.00p | 9.25p | 57,155 |
| Apr 23, 2025 | 9.50p | 10.00p | 9.05p | 9.50p | 220,108 |
| Apr 22, 2025 | 9.50p | 10.00p | 9.00p | 9.50p | 12,787 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Moonpig Group PLC | 243.50 | 4.06 |
| Currys PLC | 124.61 | 5.15 |
| Breedon Group PLC | 388.60 | 3.57 |
| Bakkavor Group PLC | 222.00 | 3.26 |
| Ao World PLC | 99.00 | 2.91 |
| Hays PLC | 70.90 | 2.83 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Baltic Classifieds Group PLC | 310.89 | -12.06 |
| W.A.G Payment Solutions PLC | 84.60 | -3.42 |
| Watches Of Switzerland Group PLC | 407.80 | -3.27 |
| Workspace Group PLC | 393.50 | -3.55 |
| Petershill Partners PLC | 221.00 | -2.43 |
| Keller Group PLC | 1,400.00 | -2.37 |