Union Jack Oil plc (AIM:UJO)
London · Delayed Price · Currency is GBP · Price in GBX 5.15
-0.03 (-0.49%)
Sep 9, 2025, 4:40 PM GMT+1
Union Jack Oil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 5.10 | 5.30 | 5.09 | 5.15 | 5.15 | 0.98% | 196,162 |
| Sep 5, 2025 | 5.10 | 5.20 | 5.00 | 5.10 | 5.10 | - | 261,727 |
| Sep 4, 2025 | 5.29 | 5.30 | 5.00 | 5.10 | 5.10 | -5.56% | 142,009 |
| Sep 3, 2025 | 5.15 | 5.40 | 5.00 | 5.40 | 5.40 | 4.85% | 496,784 |
| Sep 2, 2025 | 5.15 | 5.30 | 5.00 | 5.15 | 5.15 | - | 65,491 |
| Sep 1, 2025 | 5.22 | 5.30 | 5.15 | 5.15 | 5.15 | -4.63% | 156,182 |
| Aug 29, 2025 | 5.26 | 5.50 | 5.07 | 5.40 | 5.40 | 0.93% | 1,200,606 |
| Aug 28, 2025 | 5.15 | 5.50 | 5.00 | 5.35 | 5.35 | 2.88% | 538,809 |
| Aug 27, 2025 | 5.15 | 5.40 | 5.00 | 5.20 | 5.20 | - | 164,315 |
| Aug 26, 2025 | 5.38 | 5.40 | 5.00 | 5.20 | 5.20 | - | 111,064 |
| Aug 22, 2025 | 5.33 | 5.40 | 5.00 | 5.20 | 5.20 | - | 486,521 |
| Aug 21, 2025 | 5.20 | 5.38 | 4.90 | 5.20 | 5.20 | 2.97% | 73,558 |
| Aug 20, 2025 | 5.12 | 5.19 | 5.05 | 5.05 | 5.05 | 3.06% | 169,253 |
| Aug 19, 2025 | 5.07 | 5.20 | 4.90 | 4.90 | 4.90 | -2.97% | 474,787 |
| Aug 18, 2025 | 5.02 | 5.30 | 4.90 | 5.05 | 5.05 | -2.88% | 605,042 |
| Aug 15, 2025 | 5.16 | 5.40 | 4.90 | 5.20 | 5.20 | 4.00% | 814,653 |
| Aug 14, 2025 | 4.95 | 5.20 | 4.90 | 5.00 | 5.00 | -1.57% | 850,155 |
| Aug 13, 2025 | 5.05 | 5.10 | 5.04 | 5.08 | 5.08 | 0.59% | 137,879 |
| Aug 12, 2025 | 5.18 | 5.18 | 4.90 | 5.05 | 5.05 | -0.98% | 264,271 |
| Aug 11, 2025 | 5.10 | 5.20 | 4.90 | 5.10 | 5.10 | 0.99% | 308,068 |
| Aug 8, 2025 | 5.15 | 5.20 | 4.93 | 5.05 | 5.05 | - | 794,733 |
| Aug 7, 2025 | 5.10 | 5.20 | 4.90 | 5.05 | 5.05 | 1.00% | 1,096,227 |
| Aug 6, 2025 | 5.05 | 5.10 | 4.90 | 5.00 | 5.00 | 2.04% | 364,675 |
| Aug 5, 2025 | 4.95 | 5.10 | 4.80 | 4.90 | 4.90 | -1.01% | 222,023 |
| Aug 4, 2025 | 5.10 | 5.10 | 4.80 | 4.95 | 4.95 | - | 69,917 |
| Aug 1, 2025 | 4.97 | 5.10 | 4.80 | 4.95 | 4.95 | 5.32% | 661,838 |
| Jul 31, 2025 | 5.05 | 5.10 | 4.70 | 4.70 | 4.70 | -7.84% | 1,048,270 |
| Jul 30, 2025 | 4.99 | 5.10 | 4.93 | 5.10 | 5.10 | 2.00% | 4,786,288 |
| Jul 29, 2025 | 5.00 | 5.09 | 4.92 | 5.00 | 5.00 | 2.04% | 1,114,689 |
| Jul 28, 2025 | 5.08 | 5.10 | 4.90 | 4.90 | 4.90 | -2.00% | 1,453,056 |
| Jul 25, 2025 | 4.80 | 5.10 | 4.80 | 5.00 | 5.00 | -1.96% | 1,177,561 |
| Jul 24, 2025 | 4.93 | 5.10 | 4.63 | 5.10 | 5.10 | 2.00% | 3,130,332 |
| Jul 23, 2025 | 7.30 | 7.50 | 4.77 | 5.00 | 5.00 | -34.73% | 7,651,547 |
| Jul 22, 2025 | 8.00 | 8.50 | 7.00 | 7.66 | 7.66 | -7.71% | 1,488,616 |
| Jul 21, 2025 | 8.10 | 8.50 | 7.50 | 8.30 | 8.30 | - | 532,154 |
| Jul 18, 2025 | 8.44 | 8.50 | 8.10 | 8.30 | 8.30 | - | 151,837 |
| Jul 17, 2025 | 8.50 | 8.50 | 8.10 | 8.30 | 8.30 | - | 132,649 |
| Jul 16, 2025 | 8.30 | 8.40 | 8.14 | 8.30 | 8.30 | -1.19% | 101,200 |
| Jul 15, 2025 | 8.22 | 8.60 | 8.03 | 8.40 | 8.40 | -2.33% | 482,592 |
| Jul 14, 2025 | 8.60 | 8.60 | 8.10 | 8.60 | 8.60 | -0.46% | 262,019 |
| Jul 11, 2025 | 8.60 | 8.70 | 8.25 | 8.64 | 8.64 | -2.70% | 623,740 |
| Jul 10, 2025 | 8.65 | 9.18 | 8.50 | 8.88 | 8.88 | 0.34% | 360,364 |
| Jul 9, 2025 | 9.25 | 9.25 | 8.70 | 8.85 | 8.85 | -1.67% | 315,231 |
| Jul 8, 2025 | 8.91 | 9.50 | 8.70 | 9.00 | 9.00 | -2.17% | 216,531 |
| Jul 7, 2025 | 9.40 | 9.40 | 8.91 | 9.20 | 9.20 | -3.16% | 48,811 |
| Jul 4, 2025 | 9.50 | 9.50 | 8.91 | 9.50 | 9.50 | 3.26% | 52,352 |
| Jul 3, 2025 | 9.50 | 9.50 | 8.90 | 9.20 | 9.20 | - | 23,125 |
| Jul 2, 2025 | 8.80 | 9.50 | 8.80 | 9.20 | 9.20 | 3.95% | 57,416 |
| Jul 1, 2025 | 8.99 | 8.99 | 8.70 | 8.85 | 8.85 | - | 102,939 |
| Jun 30, 2025 | 9.00 | 9.00 | 8.60 | 8.85 | 8.85 | -2.75% | 245,751 |