Shares Magazine
9.80p+0.10 (+1.03%)22 Apr 2025, 15:11
Union Jack Oil PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 17, 2025 | 9.25p | 9.70p | 9.00p | 9.70p | 165,515 |
| Apr 16, 2025 | 9.75p | 10.00p | 9.00p | 9.25p | 130,756 |
| Apr 15, 2025 | 9.75p | 9.60p | 9.59p | 9.75p | 1,459 |
| Apr 14, 2025 | 9.75p | 9.72p | 9.50p | 9.75p | 139,941 |
| Apr 11, 2025 | 9.75p | 9.80p | 9.50p | 9.75p | 46,208 |
| Apr 10, 2025 | 9.75p | 10.00p | 9.50p | 9.75p | 77,363 |
| Apr 9, 2025 | 9.75p | 9.70p | 9.50p | 9.75p | 27,257 |
| Apr 8, 2025 | 9.50p | 10.00p | 9.25p | 9.75p | 67,441 |
| Apr 7, 2025 | 9.75p | 9.90p | 9.00p | 9.90p | 340,281 |
| Apr 4, 2025 | 10.25p | 10.50p | 9.50p | 9.90p | 363,351 |
| Apr 3, 2025 | 10.25p | 10.50p | 10.00p | 10.25p | 42,797 |
| Apr 2, 2025 | 10.25p | 10.45p | 10.10p | 10.25p | 368,475 |
| Apr 1, 2025 | 10.25p | 10.50p | 10.00p | 10.25p | 150,966 |
| Mar 31, 2025 | 10.50p | 10.50p | 10.05p | 10.25p | 271,158 |
| Mar 28, 2025 | 11.25p | 11.50p | 10.00p | 10.50p | 1,050,002 |
| Mar 27, 2025 | 11.25p | 11.50p | 11.00p | 11.25p | 12,951 |
| Mar 26, 2025 | 11.25p | 11.50p | 11.00p | 11.25p | 106,617 |
| Mar 25, 2025 | 11.75p | 12.00p | 11.00p | 11.25p | 338,534 |
| Mar 24, 2025 | 11.75p | 12.00p | 11.50p | 11.80p | 66,714 |
| Mar 21, 2025 | 11.75p | 11.80p | 11.50p | 11.75p | 47,523 |
| Mar 20, 2025 | 11.75p | 11.80p | 11.50p | 11.75p | 43,179 |
| Mar 19, 2025 | 11.75p | 11.97p | 11.50p | 11.75p | 138,015 |
| Mar 18, 2025 | 11.75p | 12.00p | 11.50p | 11.75p | 364,617 |
| Mar 17, 2025 | 12.25p | 12.50p | 11.50p | 11.75p | 347,949 |
| Mar 14, 2025 | 12.25p | 12.03p | 12.00p | 12.25p | 68,350 |
| Mar 13, 2025 | 12.25p | 12.50p | 12.00p | 12.25p | 40,242 |
| Mar 12, 2025 | 12.25p | 12.20p | 12.15p | 12.25p | 34,657 |
| Mar 11, 2025 | 12.25p | 12.20p | 12.00p | 12.25p | 85,281 |
| Mar 10, 2025 | 12.25p | 12.50p | 12.00p | 12.25p | 369,426 |
| Mar 7, 2025 | 12.25p | 12.34p | 12.00p | 12.25p | 111,196 |
| Mar 6, 2025 | 12.50p | 13.00p | 12.00p | 12.25p | 126,703 |
| Mar 5, 2025 | 12.50p | 12.95p | 12.10p | 12.50p | 109,204 |
| Mar 4, 2025 | 12.75p | 13.34p | 12.00p | 12.50p | 790,882 |
| Mar 3, 2025 | 12.50p | 13.00p | 11.60p | 12.50p | 601,087 |
| Feb 28, 2025 | 12.00p | 13.00p | 11.72p | 12.50p | 217,103 |
| Feb 27, 2025 | 12.00p | 12.49p | 11.40p | 12.00p | 512,071 |
| Feb 26, 2025 | 12.25p | 12.50p | 11.50p | 12.00p | 261,854 |
| Feb 25, 2025 | 12.50p | 13.00p | 11.78p | 12.25p | 384,073 |
| Feb 24, 2025 | 11.75p | 12.00p | 11.51p | 11.75p | 134,927 |
| Feb 21, 2025 | 11.75p | 11.97p | 11.57p | 11.75p | 116,391 |
| Feb 20, 2025 | 12.00p | 12.04p | 11.50p | 11.75p | 219,895 |
| Feb 19, 2025 | 12.00p | 12.15p | 11.65p | 12.00p | 67,547 |
| Feb 18, 2025 | 12.25p | 12.50p | 11.50p | 12.00p | 181,092 |
| Feb 17, 2025 | 12.25p | 12.93p | 11.71p | 12.25p | 151,889 |
| Feb 14, 2025 | 12.00p | 13.15p | 11.50p | 12.25p | 1,417,086 |
| Feb 13, 2025 | 11.00p | 11.50p | 10.50p | 11.25p | 500,167 |
| Feb 12, 2025 | 11.00p | 11.50p | 10.85p | 11.00p | 293,945 |
| Feb 11, 2025 | 11.25p | 11.50p | 10.50p | 11.00p | 54,941 |
| Feb 10, 2025 | 11.00p | 11.50p | 10.66p | 11.50p | 304,183 |
| Feb 7, 2025 | 10.75p | 11.40p | 10.72p | 11.00p | 361,607 |
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 |
|---|---|---|
| Wizz Air Holdings PLC | 1,557.00 | 6.64 |
| Vistry Group PLC | 614.20 | 3.72 |
| Foresight Group Holdings Limited | 353.50 | 3.67 |
| Bunzl PLC | 2,356.00 | 2.97 |
| Itv PLC | 77.70 | 2.91 |
| Watches Of Switzerland Group PLC | 360.20 | 2.62 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Discoverie Group PLC | 509.00 | -9.11 |
| Auction Technology Group PLC | 565.00 | -5.99 |
| Senior PLC | 119.20 | -5.55 |
| Wh Smith PLC | 885.00 | -4.94 |
| Dcc PLC | 4,750.00 | -4.62 |
| Jtc PLC | 806.00 | -4.39 |