Shares Magazine
2.75p+0.05 (+1.85%)05 Dec 2025, 15:59
Union Jack Oil PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Dec 5, 2025 | 2.75p | 2.80p | 2.70p | 2.75p | 101,801 |
| Dec 4, 2025 | 2.90p | 3.00p | 2.60p | 2.70p | 769,047 |
| Dec 3, 2025 | 3.00p | 3.10p | 2.80p | 2.90p | 256,265 |
| Dec 2, 2025 | 3.05p | 3.10p | 2.91p | 3.00p | 248,279 |
| Dec 1, 2025 | 3.10p | 3.27p | 3.00p | 3.27p | 77,409 |
| Nov 28, 2025 | 3.10p | 3.20p | 3.00p | 3.10p | 299,198 |
| Nov 27, 2025 | 3.10p | 3.20p | 3.00p | 3.10p | 260,220 |
| Nov 26, 2025 | 3.10p | 3.09p | 3.08p | 3.10p | 301,500 |
| Nov 25, 2025 | 3.10p | 3.20p | 3.00p | 3.10p | 12,268 |
| Nov 24, 2025 | 3.10p | 3.20p | 3.00p | 3.10p | 28,181 |
| Nov 21, 2025 | 3.10p | 3.20p | 3.07p | 3.10p | 124,806 |
| Nov 20, 2025 | 3.10p | 3.20p | 3.00p | 3.10p | 27,903 |
| Nov 19, 2025 | 3.10p | 3.20p | 3.00p | 3.10p | 184,788 |
| Nov 18, 2025 | 3.10p | 3.20p | 3.00p | 3.10p | 9,763 |
| Nov 17, 2025 | 3.10p | 3.25p | 3.00p | 3.25p | 105,307 |
| Nov 14, 2025 | 3.10p | 3.20p | 3.11p | 3.10p | 10,646 |
| Nov 13, 2025 | 3.10p | 3.20p | 3.00p | 3.10p | 63,788 |
| Nov 12, 2025 | 3.10p | 3.20p | 3.00p | 3.10p | 108,688 |
| Nov 11, 2025 | 3.10p | 3.14p | 3.06p | 3.10p | 43,405 |
| Nov 10, 2025 | 3.10p | 3.20p | 3.00p | 3.10p | 232,405 |
| Nov 7, 2025 | 3.10p | 3.20p | 3.00p | 3.10p | 551,440 |
| Nov 6, 2025 | 3.25p | 3.50p | 3.08p | 3.10p | 1,292,923 |
| 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 | 0.00p | 0.00p | 4.70p | 0 |
| 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 |
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 |
|---|---|---|
| Trustpilot Group PLC | 146.40 | 13.31 |
| Greggs PLC | 1,674.00 | 5.28 |
| Ssp Group PLC | 172.30 | 4.49 |
| Elementis PLC | 166.80 | 4.12 |
| Rightmove PLC | 540.20 | 3.33 |
| Pinewood Technologies Group PLC | 370.00 | 2.92 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Baltic Classifieds Group PLC | 175.40 | -5.70 |
| Mony Group PLC | 181.80 | -5.31 |
| Trainline PLC | 209.00 | -4.91 |
| Big Yellow Group PLC | 1,024.00 | -4.30 |
| Oxford Nanopore Technologies PLC | 124.70 | -4.30 |
| Goodwin PLC | 19,650.00 | -3.68 |
Risers/fallers data from previous trading day.