1. Share Prices

  2. Union Jack Oil PLC (UJO)

4.95p+0.00 (+0.00%)04 Aug 2025, 16:19
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Union Jack Oil PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Aug 1, 20254.90p5.10p4.80p4.95p661,838
Jul 31, 20255.05p5.10p4.70p4.70p1,048,270
Jul 30, 20255.00p5.10p4.93p5.10p4,786,288
Jul 29, 20255.00p5.09p4.92p5.00p1,114,689
Jul 28, 20255.00p5.10p4.90p4.90p1,453,056
Jul 25, 20254.95p5.10p4.80p5.00p1,177,561
Jul 24, 20254.95p5.10p4.63p5.10p3,130,332
Jul 23, 20257.40p7.50p4.77p5.00p7,651,546
Jul 22, 20258.25p8.50p7.00p7.66p1,488,616
Jul 21, 20258.10p8.50p7.50p8.30p532,153
Jul 18, 20258.30p8.50p8.10p8.30p151,837
Jul 17, 20258.30p8.50p8.10p8.30p132,640
Jul 16, 20258.40p8.40p8.14p8.30p101,200
Jul 15, 20258.40p8.60p8.03p8.40p482,592
Jul 14, 20258.50p8.60p8.10p8.60p262,019
Jul 11, 20258.60p8.70p8.25p8.64p524,168
Jul 10, 20258.85p9.18p8.50p8.88p360,364
Jul 9, 20259.25p9.25p8.70p8.85p315,230
Jul 8, 20259.20p9.50p8.70p9.00p216,530
Jul 7, 20259.20p9.40p8.91p9.20p48,811
Jul 4, 20259.20p9.50p8.91p9.50p52,351
Jul 3, 20259.20p9.50p8.90p9.20p23,124
Jul 2, 20259.10p9.50p8.80p9.20p57,415
Jul 1, 20258.85p8.99p8.70p8.85p77,939
Jun 30, 20259.10p9.00p8.60p8.85p245,750
Jun 27, 20259.25p9.50p8.70p9.10p107,230
Jun 26, 20259.25p9.50p9.00p9.25p51,222
Jun 25, 20259.25p9.25p9.00p9.25p103,138
Jun 24, 20259.25p9.30p9.10p9.25p60,738
Jun 23, 20259.25p9.49p9.04p9.25p350,215
Jun 20, 20259.25p9.50p8.85p9.25p340,513
Jun 19, 20259.50p10.00p9.13p9.25p59,561
Jun 18, 20259.25p9.99p9.13p9.50p587,408
Jun 17, 20259.25p9.50p9.06p9.25p84,261
Jun 16, 20259.25p9.40p9.05p9.25p174,285
Jun 13, 20259.25p9.40p9.00p9.25p103,144
Jun 12, 20259.25p9.50p9.10p9.25p6,076
Jun 11, 20259.25p9.50p8.77p9.25p248,250
Jun 10, 20259.25p9.50p9.00p9.25p81,453
Jun 9, 20259.25p9.50p9.00p9.25p60,386
Jun 6, 20259.25p9.50p8.80p9.25p117,089
Jun 5, 20259.25p9.25p9.00p9.25p54,454
Jun 4, 20259.25p9.50p9.03p9.25p78,726
Jun 3, 20259.25p9.22p9.05p9.25p98,864
Jun 2, 20259.25p9.40p9.13p9.25p150,501
May 30, 20259.25p9.45p9.00p9.25p212,315
May 29, 20259.25p9.50p8.82p9.25p625,433
May 28, 20258.75p9.00p8.42p8.42p177,247
May 27, 20258.75p9.00p8.95p8.75p249,578
May 23, 20259.25p9.50p8.50p8.80p540,933
123456
Showing 1 to 50 of 252

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
31 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Close Brothers Group PLC491.4023.53
Lloyds Banking Group PLC82.569.00
Aston Martin Lagonda Global Holdings PLC71.606.79
Watches Of Switzerland Group PLC346.205.94
Ocado Group PLC349.105.56
4Imprint Group PLC3,735.005.21

Fallers

CompanyPrice% Chg
Auction Technology Group PLC376.00-21.67
Senior PLC187.20-3.51
Haleon PLC355.80-2.63
Inchcape PLC672.00-2.04
Rentokil Initial PLC354.30-2.02
Pantheon Infrastructure PLC102.00-1.92