Union Jack Oil Plc UJO
LSE · United Kingdom · Energy Minerals
GBp 2.850.00 (0.00%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | GBp 2.85 | 0.00% | GBp 2.70 | GBp 2.90 | GBp 2.70 | 278.52K |
| 2026-10-01 | GBp 2.85 | 0.00% | GBp 2.85 | GBp 3.00 | GBp 2.77 | 46.08K |
| 2026-09-30 | GBp 2.85 | 0.00% | GBp 2.85 | GBp 3.00 | GBp 2.70 | 59.78K |
| 2026-09-29 | GBp 2.85 | 0.00% | GBp 2.85 | GBp 3.00 | GBp 2.70 |
| 753.18K |
| 2026-09-28 | GBp 2.85 | -1.72% | GBp 2.90 | GBp 3.00 | GBp 2.70 | 286.13K |
| 2026-09-25 | GBp 2.90 | -3.97% | GBp 2.90 | GBp 3.00 | GBp 2.80 | 126.29K |
| 2026-09-24 | GBp 3.02 | +2.37% | GBp 2.95 | GBp 3.02 | GBp 2.70 | 582.77K |
| 2026-09-23 | GBp 2.95 | -1.67% | GBp 3.00 | GBp 3.00 | GBp 2.90 | 44.36K |
| 2026-09-22 | GBp 3.00 | -0.33% | GBp 3.00 | GBp 3.03 | GBp 2.90 | 70.62K |
| 2026-09-21 | GBp 3.01 | +0.33% | GBp 3.00 | GBp 3.10 | GBp 2.90 | 60.40K |
| 2026-09-18 | GBp 3.00 | 0.00% | GBp 3.00 | GBp 3.10 | GBp 2.90 | 42.25K |
| 2026-09-17 | GBp 3.00 | -3.23% | GBp 3.10 | GBp 3.20 | GBp 2.90 | 219.61K |
| 2026-09-16 | GBp 3.10 | 0.00% | GBp 3.10 | GBp 3.20 | GBp 3.00 | 15.98K |
| 2026-09-15 | GBp 3.10 | 0.00% | GBp 3.10 | GBp 3.20 | GBp 2.90 | 59.92K |
| 2026-09-14 | GBp 3.10 | 0.00% | GBp 3.10 | GBp 3.20 | GBp 3.00 | 463.50K |
| 2026-09-11 | GBp 3.10 | +1.64% | GBp 3.05 | GBp 3.20 | GBp 2.93 | 312.56K |
| 2026-09-10 | GBp 3.05 | 0.00% | GBp 3.05 | GBp 3.20 | GBp 2.93 | 31.49K |
| 2026-09-09 | GBp 3.05 | 0.00% | GBp 3.05 | GBp 3.10 | GBp 2.93 | 24.07K |
| 2026-09-08 | GBp 3.05 | +1.67% | GBp 3.00 | GBp 3.10 | GBp 2.90 | 204.16K |
| 2026-09-07 | GBp 3.00 | 0.00% | GBp 3.00 | GBp 3.10 | GBp 2.92 | 72.41K |
| 2026-09-04 | GBp 3.00 | +1.69% | GBp 2.95 | GBp 3.10 | GBp 2.80 | 412.74K |
| 2026-09-03 | GBp 2.95 | -6.35% | GBp 3.15 | GBp 3.30 | GBp 3.00 | 238.27K |
| 2026-09-02 | GBp 3.15 | 0.00% | GBp 3.15 | GBp 3.15 | GBp 3.00 | 185.71K |
| 2026-09-01 | GBp 3.15 | 0.00% | GBp 3.15 | GBp 3.15 | GBp 3.00 | 31.60K |
| 2026-08-28 | GBp 3.15 | 0.00% | GBp 3.15 | GBp 3.30 | GBp 3.00 | 11.80K |
| 2026-08-27 | GBp 3.15 | 0.00% | GBp 3.15 | GBp 3.19 | GBp 3.00 | 299.44K |
| 2026-08-26 | GBp 3.15 | -1.56% | GBp 3.20 | GBp 3.30 | GBp 3.00 | 287.25K |
| 2026-08-25 | GBp 3.20 | 0.00% | GBp 3.20 | GBp 3.30 | GBp 3.10 | 359.22K |
| 2026-08-24 | GBp 3.20 | +4.92% | GBp 3.05 | GBp 3.24 | GBp 3.00 | 1.55M |
| 2026-08-21 | GBp 3.05 | 0.00% | GBp 3.05 | GBp 3.10 | GBp 3.00 | 47.58K |
| 2026-08-20 | GBp 3.05 | 0.00% | GBp 3.05 | GBp 3.10 | GBp 3.00 | 148.63K |
| 2026-08-19 | GBp 3.05 | -3.17% | GBp 3.10 | GBp 3.10 | GBp 3.00 | 647.85K |
| 2026-08-18 | GBp 3.15 | -3.08% | GBp 3.25 | GBp 3.30 | GBp 3.00 | 666.90K |
| 2026-08-17 | GBp 3.25 | -1.52% | GBp 3.30 | GBp 3.40 | GBp 3.20 | 729.30K |
| 2026-08-14 | GBp 3.30 | 0.00% | GBp 3.30 | GBp 3.40 | GBp 3.20 | 35.70K |
| 2026-08-13 | GBp 3.30 | 0.00% | GBp 3.30 | GBp 3.35 | GBp 3.20 | 58.72K |
| 2026-08-12 | GBp 3.30 | 0.00% | GBp 3.30 | GBp 3.20 | GBp 3.20 | 5.56K |
| 2026-08-11 | GBp 3.30 | 0.00% | GBp 3.30 | GBp 3.38 | GBp 3.20 | 180.65K |
| 2026-08-10 | GBp 3.30 | 0.00% | GBp 3.30 | GBp 3.40 | GBp 3.15 | 1.11M |
| 2026-08-07 | GBp 3.30 | 0.00% | GBp 3.30 | GBp 3.40 | GBp 3.20 | 229.77K |
| 2026-08-06 | GBp 3.30 | -4.35% | GBp 3.45 | GBp 3.45 | GBp 3.20 | 1.13M |
| 2026-08-05 | GBp 3.45 | -4.17% | GBp 3.60 | GBp 3.60 | GBp 3.40 | 334.45K |
| 2026-08-04 | GBp 3.60 | -1.37% | GBp 3.65 | GBp 3.80 | GBp 3.50 | 70.21K |
| 2026-08-03 | GBp 3.65 | 0.00% | GBp 3.65 | GBp 3.80 | GBp 3.50 | 204.61K |
| 2026-07-31 | GBp 3.65 | 0.00% | GBp 3.65 | GBp 3.80 | GBp 3.50 | 265.33K |
| 2026-07-30 | GBp 3.65 | -1.35% | GBp 3.70 | GBp 3.90 | GBp 3.50 | 553.10K |
| 2026-07-29 | GBp 3.70 | -2.63% | GBp 3.80 | GBp 4.00 | GBp 3.50 | 339.99K |
| 2026-07-28 | GBp 3.80 | 0.00% | GBp 3.80 | GBp 3.79 | GBp 3.56 | 61.54K |
| 2026-07-27 | GBp 3.80 | +6.15% | GBp 3.80 | GBp 4.00 | GBp 3.60 | 46.63K |
| 2026-07-24 | GBp 3.58 | -5.79% | GBp 3.80 | GBp 3.95 | GBp 3.58 | 81.79K |
| 2026-07-23 | GBp 3.80 | 0.00% | GBp 3.80 | GBp 4.00 | GBp 3.60 | 27.69K |
| 2026-07-22 | GBp 3.80 | -1.94% | GBp 3.88 | GBp 4.25 | GBp 3.60 | 431.56K |
| 2026-07-21 | GBp 3.88 | 0.00% | GBp 3.88 | GBp 4.00 | GBp 3.75 | 108.34K |
| 2026-07-20 | GBp 3.88 | 0.00% | GBp 3.88 | GBp 4.00 | GBp 3.75 | 48.59K |
| 2026-07-17 | GBp 3.88 | +6.90% | GBp 3.63 | GBp 4.00 | GBp 3.50 | 225.30K |
| 2026-07-16 | GBp 3.63 | 0.00% | GBp 3.63 | GBp 3.75 | GBp 3.50 | 55.64K |
| 2026-07-15 | GBp 3.63 | 0.00% | GBp 3.63 | GBp 3.75 | GBp 3.50 | 117.36K |
| 2026-07-14 | GBp 3.63 | 0.00% | GBp 3.63 | GBp 3.65 | GBp 3.50 | 91.31K |
| 2026-07-13 | GBp 3.63 | 0.00% | GBp 3.63 | GBp 3.75 | GBp 3.50 | 42.20K |
| 2026-07-10 | GBp 3.63 | 0.00% | GBp 3.63 | GBp 3.75 | GBp 3.50 | 33.11K |
| 2026-07-09 | GBp 3.63 | 0.00% | GBp 3.50 | GBp 3.75 | GBp 3.50 | 91.33K |
| 2026-07-08 | GBp 3.63 | 0.00% | GBp 3.63 | GBp 3.75 | GBp 3.28 | 456.60K |
| 2026-07-07 | GBp 3.63 | -3.33% | GBp 3.75 | GBp 3.87 | GBp 3.50 | 388.80K |
| 2026-07-06 | GBp 3.75 | 0.00% | GBp 3.75 | GBp 4.00 | GBp 3.50 | 177.04K |
| 2026-07-03 | GBp 3.75 | -3.23% | GBp 3.88 | GBp 4.00 | GBp 3.50 | 187.44K |
| 2026-07-02 | GBp 3.88 | 0.00% | GBp 3.88 | GBp 3.89 | GBp 3.75 | 95.63K |
| 2026-07-01 | GBp 3.88 | +3.33% | GBp 3.75 | GBp 4.00 | GBp 3.00 | 425.78K |
| 2026-06-30 | GBp 3.75 | +7.14% | GBp 3.75 | GBp 4.00 | GBp 3.50 | 550.86K |
| 2026-06-29 | GBp 3.50 | -6.67% | GBp 3.75 | GBp 4.00 | GBp 3.50 | 742.02K |
| 2026-06-26 | GBp 3.75 | 0.00% | GBp 3.75 | GBp 4.00 | GBp 3.50 | 142.34K |
| 2026-06-25 | GBp 3.75 | 0.00% | GBp 3.75 | GBp 4.00 | GBp 3.50 | 164.90K |
| 2026-06-24 | GBp 3.75 | 0.00% | GBp 3.75 | GBp 3.99 | GBp 3.50 | 49.07K |
| 2026-06-23 | GBp 3.75 | +3.45% | GBp 3.63 | GBp 4.00 | GBp 3.50 | 54.47K |
| 2026-06-22 | GBp 3.63 | +2.84% | GBp 3.53 | GBp 4.00 | GBp 3.25 | 492.38K |
| 2026-06-19 | GBp 3.53 | -14.02% | GBp 3.45 | GBp 3.80 | GBp 3.00 | 1.29M |
| 2026-06-18 | GBp 4.10 | +1.23% | GBp 4.05 | GBp 4.30 | GBp 3.89 | 269.05K |
| 2026-06-17 | GBp 4.05 | +2.27% | GBp 4.05 | GBp 4.30 | GBp 3.80 | 209.66K |
| 2026-06-16 | GBp 3.96 | +3.94% | GBp 4.05 | GBp 4.30 | GBp 3.80 | 319.86K |
| 2026-06-15 | GBp 3.81 | +13.73% | GBp 3.65 | GBp 4.40 | GBp 3.50 | 3.19M |
| 2026-06-12 | GBp 3.35 | 0.00% | GBp 3.35 | GBp 3.40 | GBp 3.30 | 80.55K |
| 2026-06-11 | GBp 3.35 | 0.00% | GBp 3.35 | GBp 3.38 | GBp 3.30 | 112.48K |
| 2026-06-10 | GBp 3.35 | -5.63% | GBp 3.55 | GBp 3.60 | GBp 3.30 | 623.27K |
| 2026-06-09 | GBp 3.55 | -1.39% | GBp 3.60 | GBp 3.70 | GBp 3.50 | 1.12M |
| 2026-06-08 | GBp 3.60 | 0.00% | GBp 3.60 | GBp 3.70 | GBp 3.50 | 1.78M |
| 2026-06-05 | GBp 3.60 | 0.00% | GBp 3.60 | GBp 3.70 | GBp 3.50 | 247.08K |
| 2026-06-04 | GBp 3.60 | 0.00% | GBp 3.60 | GBp 3.70 | GBp 3.50 | 252.65K |
| 2026-06-03 | GBp 3.60 | +4.05% | GBp 3.60 | GBp 3.70 | GBp 3.50 | 339.82K |
| 2026-06-02 | GBp 3.46 | -6.49% | GBp 3.70 | GBp 3.80 | GBp 3.46 | 1.27M |
| 2026-06-01 | GBp 3.70 | 0.00% | GBp 3.70 | GBp 3.80 | GBp 3.59 | 619.01K |
| 2026-05-29 | GBp 3.70 | 0.00% | GBp 3.70 | GBp 3.80 | GBp 3.60 | 890.92K |