Shares Magazine
5.20p+0.15 (+2.97%)11 Aug 2025, 15:38
Union Jack Oil PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 8, 2025 | 5.05p | 5.20p | 4.93p | 5.05p | 784,733 |
| Aug 7, 2025 | 5.00p | 5.20p | 4.90p | 5.05p | 1,096,227 |
| Aug 6, 2025 | 4.95p | 5.10p | 4.90p | 5.00p | 363,675 |
| Aug 5, 2025 | 4.95p | 5.10p | 4.80p | 4.90p | 222,023 |
| Aug 4, 2025 | 4.95p | 5.10p | 4.80p | 4.95p | 69,917 |
| Aug 1, 2025 | 4.90p | 5.10p | 4.80p | 4.95p | 661,838 |
| Jul 31, 2025 | 5.05p | 5.10p | 4.70p | 4.70p | 1,048,270 |
| Jul 30, 2025 | 5.00p | 5.10p | 4.93p | 5.10p | 4,786,288 |
| Jul 29, 2025 | 5.00p | 5.09p | 4.92p | 5.00p | 1,114,689 |
| Jul 28, 2025 | 5.00p | 5.10p | 4.90p | 4.90p | 1,453,056 |
| Jul 25, 2025 | 4.95p | 5.10p | 4.80p | 5.00p | 1,177,561 |
| Jul 24, 2025 | 4.95p | 5.10p | 4.63p | 5.10p | 3,130,332 |
| Jul 23, 2025 | 7.40p | 7.50p | 4.77p | 5.00p | 7,651,546 |
| Jul 22, 2025 | 8.25p | 8.50p | 7.00p | 7.66p | 1,488,616 |
| Jul 21, 2025 | 8.10p | 8.50p | 7.50p | 8.30p | 532,153 |
| Jul 18, 2025 | 8.30p | 8.50p | 8.10p | 8.30p | 151,837 |
| Jul 17, 2025 | 8.30p | 8.50p | 8.10p | 8.30p | 132,640 |
| Jul 16, 2025 | 8.40p | 8.40p | 8.14p | 8.30p | 101,200 |
| Jul 15, 2025 | 8.40p | 8.60p | 8.03p | 8.40p | 482,592 |
| Jul 14, 2025 | 8.50p | 8.60p | 8.10p | 8.60p | 262,019 |
| Jul 11, 2025 | 8.60p | 8.70p | 8.25p | 8.64p | 524,168 |
| Jul 10, 2025 | 8.85p | 9.18p | 8.50p | 8.88p | 360,364 |
| Jul 9, 2025 | 9.25p | 9.25p | 8.70p | 8.85p | 315,230 |
| Jul 8, 2025 | 9.20p | 9.50p | 8.70p | 9.00p | 216,530 |
| Jul 7, 2025 | 9.20p | 9.40p | 8.91p | 9.20p | 48,811 |
| Jul 4, 2025 | 9.20p | 9.50p | 8.91p | 9.50p | 52,351 |
| Jul 3, 2025 | 9.20p | 9.50p | 8.90p | 9.20p | 23,124 |
| 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 |
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 |
|---|---|---|
| Diversified Energy Company PLC | 1,181.06 | 7.86 |
| Gamma Communications PLC | 1,108.00 | 3.94 |
| Baltic Classifieds Group PLC | 354.00 | 3.51 |
| Ip Group PLC | 60.00 | 3.45 |
| Pershing Square Holdings LTD | 4,132.00 | 2.99 |
| Marks And Spencer Group PLC | 340.50 | 2.56 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Ocado Group PLC | 372.40 | -5.86 |
| Plus500 LTD | 3,229.12 | -5.69 |
| Goodwin PLC | 9,220.00 | -4.75 |
| Wizz Air Holdings PLC | 1,358.00 | -4.23 |
| Burberry Group PLC | 1,146.50 | -3.82 |
| Croda International PLC | 2,478.81 | -3.51 |