Shares Magazine
3.10p-0.23 (-6.91%)06 Nov 2025, 17:15
Union Jack Oil PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 5, 2025 | 3.25p | 3.50p | 3.00p | 3.33p | 5,000,221 |
| Nov 4, 2025 | 3.95p | 4.00p | 3.70p | 3.80p | 1,065,193 |
| Nov 3, 2025 | 4.15p | 4.25p | 3.90p | 3.95p | 4,270,022 |
| Oct 31, 2025 | 4.30p | 4.40p | 4.02p | 4.15p | 489,170 |
| Oct 30, 2025 | 4.30p | 4.40p | 4.20p | 4.30p | 265,161 |
| Oct 29, 2025 | 4.40p | 4.50p | 4.20p | 4.30p | 362,917 |
| Oct 28, 2025 | 4.55p | 4.63p | 4.30p | 4.40p | 325,869 |
| Oct 27, 2025 | 4.55p | 4.80p | 4.30p | 4.55p | 419,191 |
| Oct 24, 2025 | 4.40p | 4.50p | 4.30p | 4.55p | 373,364 |
| Oct 23, 2025 | 4.45p | 4.50p | 4.30p | 4.40p | 1,123,080 |
| Oct 22, 2025 | 4.45p | 4.50p | 4.40p | 4.45p | 662,813 |
| Oct 21, 2025 | 4.55p | 4.60p | 4.40p | 4.45p | 1,040,242 |
| Oct 20, 2025 | 4.65p | 4.70p | 4.50p | 4.55p | 611,355 |
| Oct 17, 2025 | 4.85p | 5.00p | 4.60p | 4.65p | 1,416,784 |
| Oct 16, 2025 | 4.85p | 5.00p | 4.70p | 4.85p | 138,280 |
| Oct 15, 2025 | 4.85p | 5.00p | 4.73p | 4.85p | 208,546 |
| Oct 14, 2025 | 5.00p | 5.20p | 4.70p | 4.85p | 527,445 |
| Oct 13, 2025 | 5.05p | 5.20p | 4.80p | 5.00p | 559,935 |
| Oct 10, 2025 | 5.00p | 5.20p | 4.80p | 5.05p | 1,441,628 |
| Oct 9, 2025 | 4.85p | 4.90p | 4.80p | 4.85p | 22,053 |
| Oct 8, 2025 | 4.85p | 4.88p | 4.80p | 4.85p | 197,651 |
| Oct 7, 2025 | 4.85p | 4.90p | 4.80p | 4.85p | 312,362 |
| Oct 6, 2025 | 4.75p | 4.90p | 4.70p | 4.85p | 361,127 |
| Oct 3, 2025 | 4.70p | 4.80p | 4.60p | 4.75p | 578,533 |
| Oct 2, 2025 | 4.70p | 4.80p | 4.62p | 4.70p | 163,460 |
| Oct 1, 2025 | 4.70p | 4.80p | 4.60p | 4.70p | 117,073 |
| Sep 30, 2025 | 4.65p | 4.80p | 4.50p | 4.70p | 509,105 |
| Sep 29, 2025 | 4.80p | 5.00p | 4.50p | 4.65p | 1,488,195 |
| Sep 26, 2025 | 4.85p | 5.00p | 4.70p | 4.85p | 182,472 |
| Sep 25, 2025 | 4.85p | 5.00p | 4.70p | 4.85p | 455,813 |
| Sep 24, 2025 | 5.20p | 5.40p | 4.70p | 4.85p | 3,203,897 |
| Sep 23, 2025 | 5.10p | 5.20p | 5.03p | 5.10p | 173,524 |
| Sep 22, 2025 | 5.10p | 5.20p | 5.02p | 5.10p | 321,981 |
| Sep 19, 2025 | 5.00p | 5.30p | 4.90p | 5.10p | 1,241,024 |
| Sep 18, 2025 | 4.95p | 5.10p | 4.90p | 4.95p | 715,289 |
| Sep 17, 2025 | 5.05p | 5.20p | 4.90p | 4.95p | 690,304 |
| Sep 16, 2025 | 5.15p | 5.30p | 4.92p | 5.05p | 456,529 |
| Sep 15, 2025 | 5.15p | 5.40p | 5.00p | 5.15p | 440,833 |
| Sep 12, 2025 | 5.15p | 5.30p | 5.00p | 5.15p | 440,301 |
| Sep 11, 2025 | 5.15p | 5.30p | 5.00p | 5.15p | 540,945 |
| Sep 10, 2025 | 5.15p | 5.40p | 5.00p | 5.40p | 432,016 |
| Sep 9, 2025 | 5.15p | 5.30p | 5.00p | 5.15p | 507,175 |
| Sep 8, 2025 | 5.10p | 5.30p | 5.08p | 5.15p | 194,163 |
| Sep 5, 2025 | 5.10p | 5.20p | 5.00p | 5.10p | 239,227 |
| Sep 4, 2025 | 5.15p | 5.30p | 5.00p | 5.10p | 142,009 |
| Sep 3, 2025 | 5.15p | 5.40p | 5.00p | 5.40p | 496,784 |
| Sep 2, 2025 | 5.15p | 5.30p | 5.00p | 5.15p | 60,491 |
| Sep 1, 2025 | 5.15p | 5.30p | 5.17p | 5.15p | 136,182 |
| Aug 29, 2025 | 5.35p | 5.50p | 5.07p | 5.40p | 1,200,606 |
| Aug 28, 2025 | 5.20p | 5.50p | 5.00p | 5.35p | 493,675 |
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 |
|---|---|---|
| Helios Towers PLC | 171.80 | 10.84 |
| Rs Group PLC | 595.00 | 7.69 |
| Sainsbury (J) PLC | 355.80 | 5.52 |
| Osb Group PLC | 552.50 | 5.04 |
| Hochschild Mining PLC | 336.40 | 4.93 |
| Energean PLC | 1,023.00 | 3.75 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Hikma Pharmaceuticals PLC | 1,522.00 | -14.06 |
| Tbc Bank Group PLC | 3,785.00 | -11.87 |
| Smith & Nephew PLC | 1,242.00 | -10.87 |
| Goodwin PLC | 21,200.00 | -9.01 |
| Ashmore Group PLC | 170.80 | -8.86 |
| Diageo PLC | 1,680.00 | -6.54 |