1. Share Prices

  2. Union Jack Oil PLC (UJO)

18.00p+0.75 (+4.35%)26 Jul 2024, 16:22
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
Jul 26, 202417.25p18.30p17.00p18.00p222,858
Jul 25, 202418.25p19.00p17.00p17.25p207,080
Jul 24, 202418.25p18.50p17.61p18.25p49,060
Jul 23, 202418.25p18.50p17.68p18.25p229,368
Jul 22, 202418.25p19.00p17.50p18.25p44,343
Jul 19, 202418.00p19.00p17.20p18.25p80,838
Jul 18, 202417.75p19.00p17.20p18.25p486,379
Jul 17, 202417.25p17.50p17.10p17.25p50,187
Jul 16, 202417.25p17.50p17.00p17.25p134,313
Jul 15, 202417.25p17.55p17.00p17.55p123,334
Jul 12, 202418.50p19.00p16.80p17.25p709,594
Jul 11, 202417.75p19.50p17.38p18.50p775,585
Jul 10, 202415.75p19.00p15.50p17.75p919,401
Jul 9, 202415.50p15.72p15.40p15.50p66,016
Jul 8, 202415.50p15.75p15.30p15.50p34,094
Jul 5, 202415.50p16.00p15.18p15.50p217,681
Jul 4, 202415.75p16.00p15.00p15.50p221,028
Jul 3, 202415.75p15.93p15.50p15.75p175,703
Jul 2, 202416.50p17.00p15.50p15.75p206,261
Jul 1, 202416.50p16.35p16.00p16.20p98,591
Jun 28, 202416.50p16.60p16.00p16.50p47,677
Jun 27, 202416.75p17.00p16.11p16.50p54,773
Jun 26, 202416.75p17.00p16.50p16.75p76,070
Jun 25, 202416.75p16.67p16.50p16.75p20,864
Jun 24, 202416.75p16.80p16.50p16.75p21,361
Jun 21, 202416.75p16.90p16.50p16.75p139,040
Jun 20, 202416.75p17.50p16.50p16.75p187,042
Jun 19, 202417.50p17.40p16.50p16.75p462,200
Jun 18, 202417.75p18.10p17.00p17.50p240,207
Jun 17, 202418.00p17.82p17.13p17.75p81,275
Jun 14, 202418.00p18.50p17.51p18.00p55,728
Jun 13, 202418.38p18.75p17.50p18.00p183,489
Jun 12, 202418.38p18.75p18.00p18.38p161,709
Jun 11, 202419.00p18.75p18.00p18.38p258,968
Jun 10, 202418.00p18.90p17.66p18.38p377,105
Jun 7, 202417.75p18.50p17.50p18.00p200,489
Jun 6, 202418.50p18.50p17.60p17.75p396,093
Jun 5, 202418.75p19.00p18.00p18.50p161,510
Jun 4, 202419.00p19.50p18.20p18.75p59,568
Jun 3, 202419.25p19.50p18.33p19.00p418,089
May 31, 202419.50p20.00p19.00p19.25p211,689
May 30, 202420.00p20.00p19.13p19.50p681,110
May 29, 202421.00p20.88p19.52p20.00p620,598
May 28, 202421.25p21.70p20.50p21.00p164,469
May 24, 202421.25p22.00p20.50p21.25p54,778
May 23, 202421.50p22.00p20.52p20.75p272,062
May 22, 202422.25p22.39p21.04p21.50p159,408
May 21, 202422.75p23.00p21.50p22.50p94,956
May 20, 202424.00p24.00p21.66p22.75p376,768
May 17, 202424.00p24.38p23.00p24.00p64,691
123456
Showing 1 to 50 of 254

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:
25 Jul 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Drax Group PLC645.5013.95
Babcock International Group PLC530.008.65
Natwest Group PLC361.907.04
Jupiter Fund Management PLC88.106.79
Marshalls PLC358.506.54
Cmc Markets PLC321.006.29

Fallers

CompanyPrice% Chg
Ferrexpo PLC61.30-3.46
Discoverie Group PLC707.00-3.02
Bellevue Healthcare Trust PLC145.60-2.54
Spirent Communications PLC173.90-1.75
Segro PLC892.00-1.68
Rightmove PLC560.00-1.41
Risers/fallers data from previous trading day.