Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Tribe Technology (TRYB) by Steve Moore in ShareProphets
- Sell Seeing Machines Ltd. NPV (DI) (SEE) by Steve Moore in ShareProphets
- Sell Quiz (QUIZ) by Steve Moore in ShareProphets
- Buy Croda International (CRDA) by Tom Winnifrith in ShareProphets
- Buy British American Tobacco (BATS) by Mark David Hartley in The Motley Fool
- Buy Diageo (DGE) by Stephen Wright in The Motley Fool
- Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Avoid Inspects Group (SPEC) by Steve Moore in ShareProphets
- Buy Zotefoams (ZTF) by Hot Stock Rockets in ShareProphets
- Neutral Ceres Power Holdings (CWR) by Goldman Sachs
- Sell Bunzl (BNZL) by Goldman Sachs
- Buy Anglo American (AAL) by Stephen Wright in The Motley Fool
- Hold AstraZeneca (AZN) by Ben McPoland in The Motley Fool
- Hold BAE Systems (BA.) by Ben McPoland in The Motley Fool
- Buy Land Securities Group (LAND) by Robert Stephens (Telegraph) in The Telegraph - Questor
- Buy Greggs (GRG) by Ben McPoland in The Motley Fool
- Sell Inspired (INSE) by Steve Moore in ShareProphets
- Neutral Schroders (SDR) by JP Morgan
- Sell Jaywing (JWNG) by Steve Moore in ShareProphets
- Sell Jubilee Metals Group (JLP) by Tom Winnifrith in ShareProphets
Union Jack Oil (UJO) Share Price
Oil & Gas Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 24/12/2024 | 9.50p | 10.40p | 9.00p | 9.75p | 381211 |
| 23/12/2024 | 10.00p | 10.43p | 9.02p | 9.50p | 200222 |
| 20/12/2024 | 10.25p | 10.50p | 10.00p | 10.00p | 75870 |
| 19/12/2024 | 10.50p | 11.00p | 10.00p | 10.25p | 278365 |
| 18/12/2024 | 10.50p | 10.68p | 10.33p | 10.50p | 66226 |
| 17/12/2024 | 10.75p | 11.00p | 10.00p | 10.50p | 161471 |
| 16/12/2024 | 10.75p | 10.97p | 10.73p | 10.75p | 53647 |
| 13/12/2024 | 10.75p | 11.00p | 10.30p | 10.75p | 54664 |
| 12/12/2024 | 10.75p | 11.00p | 10.50p | 10.75p | 54864 |
| 11/12/2024 | 10.75p | 10.98p | 10.53p | 10.75p | 235683 |
| 10/12/2024 | 10.75p | 11.00p | 10.64p | 10.75p | 58199 |
| 09/12/2024 | 10.75p | 10.75p | 10.63p | 10.75p | 22866 |
| 06/12/2024 | 10.50p | 10.97p | 10.22p | 10.75p | 198332 |
| 05/12/2024 | 10.50p | 11.00p | 10.00p | 10.50p | 128101 |
| 04/12/2024 | 10.50p | 11.00p | 10.22p | 10.50p | 74717 |
| 03/12/2024 | 10.50p | 10.70p | 10.30p | 10.50p | 81711 |
| 02/12/2024 | 10.50p | 11.00p | 10.00p | 11.00p | 81054 |
| 29/11/2024 | 10.75p | 11.00p | 10.30p | 10.50p | 59450 |
| 28/11/2024 | 11.00p | 11.05p | 10.50p | 10.75p | 75244 |
| 27/11/2024 | 11.00p | 11.38p | 10.50p | 11.00p | 273503 |
| 26/11/2024 | 10.50p | 11.50p | 10.00p | 11.00p | 988459 |
| 25/11/2024 | 9.75p | 10.00p | 9.50p | 9.75p | 51379 |
| 22/11/2024 | 9.75p | 9.88p | 9.50p | 9.75p | 154563 |
| 21/11/2024 | 9.75p | 9.98p | 9.55p | 9.75p | 197461 |
| 20/11/2024 | 9.75p | 10.00p | 9.50p | 9.75p | 13706 |
| 19/11/2024 | 9.75p | 10.00p | 9.55p | 9.75p | 56620 |
| 18/11/2024 | 9.75p | 9.96p | 9.65p | 9.75p | 38761 |
| 15/11/2024 | 9.75p | 10.00p | 9.50p | 9.75p | 103211 |
| 14/11/2024 | 9.75p | 10.00p | 9.56p | 9.75p | 209008 |
| 13/11/2024 | 10.25p | 10.50p | 9.62p | 9.75p | 243663 |
| 12/11/2024 | 10.50p | 10.85p | 10.00p | 10.25p | 193636 |
| 11/11/2024 | 10.75p | 10.90p | 10.50p | 10.75p | 176171 |
| 08/11/2024 | 10.75p | 10.98p | 10.55p | 10.75p | 11231 |
| 07/11/2024 | 10.75p | 11.00p | 10.75p | 10.75p | 53860 |
| 06/11/2024 | 11.75p | 12.50p | 10.50p | 10.75p | 432334 |
| 05/11/2024 | 11.75p | 11.90p | 11.16p | 11.75p | 246529 |
| 04/11/2024 | 11.75p | 12.50p | 11.00p | 11.75p | 92941 |
| 01/11/2024 | 11.50p | 12.55p | 11.08p | 11.75p | 509895 |
| 31/10/2024 | 10.50p | 11.95p | 10.50p | 11.50p | 529197 |
| 30/10/2024 | 9.75p | 11.00p | 9.53p | 10.50p | 179969 |
| 29/10/2024 | 10.00p | 10.50p | 9.10p | 9.75p | 724086 |
| 28/10/2024 | 10.25p | 10.25p | 9.50p | 9.75p | 246994 |
| 25/10/2024 | 10.25p | 10.50p | 9.85p | 10.25p | 164381 |
| 24/10/2024 | 10.25p | 10.38p | 10.00p | 10.25p | 230464 |
| 23/10/2024 | 10.25p | 11.00p | 10.00p | 10.50p | 554762 |
| 22/10/2024 | 10.25p | 11.05p | 10.00p | 10.25p | 596225 |
| 21/10/2024 | 11.00p | 11.00p | 9.50p | 10.25p | 1194369 |
| 18/10/2024 | 11.50p | 11.50p | 10.53p | 11.00p | 570518 |
| 17/10/2024 | 11.75p | 12.00p | 11.18p | 11.75p | 1182446 |
| 16/10/2024 | 12.25p | 12.50p | 12.00p | 12.25p | 552059 |
| 15/10/2024 | 12.75p | 13.00p | 11.63p | 12.25p | 847388 |
| 14/10/2024 | 13.00p | 13.50p | 12.46p | 12.75p | 312903 |
| 11/10/2024 | 13.25p | 13.50p | 12.50p | 13.00p | 505136 |
| 10/10/2024 | 14.00p | 14.00p | 12.75p | 13.25p | 668625 |
| 09/10/2024 | 14.00p | 14.00p | 13.60p | 14.00p | 81311 |
| 08/10/2024 | 14.00p | 14.35p | 13.50p | 14.00p | 50494 |
| 07/10/2024 | 14.00p | 14.50p | 13.75p | 14.00p | 55191 |
| 04/10/2024 | 14.00p | 14.50p | 13.75p | 14.00p | 158945 |
| 03/10/2024 | 14.00p | 14.50p | 13.85p | 14.00p | 90666 |
| 02/10/2024 | 13.25p | 14.16p | 13.22p | 14.00p | 521517 |
| 01/10/2024 | 14.25p | 14.50p | 13.15p | 13.30p | 534617 |
| 30/09/2024 | 14.50p | 14.60p | 14.00p | 14.25p | 215379 |
| 27/09/2024 | 14.50p | 15.00p | 14.00p | 14.50p | 260273 |
| 26/09/2024 | 14.50p | 15.00p | 14.00p | 14.50p | 160455 |
| 25/09/2024 | 14.50p | 15.00p | 14.00p | 14.50p | 637167 |
| 24/09/2024 | 14.50p | 15.00p | 14.00p | 14.50p | 303485 |
| 23/09/2024 | 16.00p | 16.50p | 13.90p | 14.50p | 958563 |
| 20/09/2024 | 15.50p | 16.00p | 15.35p | 15.50p | 91018 |
| 19/09/2024 | 15.50p | 16.00p | 15.25p | 15.50p | 57289 |
| 18/09/2024 | 16.00p | 16.50p | 15.28p | 15.50p | 157258 |
| 17/09/2024 | 16.25p | 16.25p | 15.50p | 16.00p | 97276 |
| 16/09/2024 | 15.50p | 16.50p | 15.50p | 16.25p | 143822 |
| 13/09/2024 | 15.50p | 16.00p | 15.17p | 15.50p | 172635 |
| 12/09/2024 | 16.00p | 16.50p | 15.00p | 15.50p | 310474 |
| 11/09/2024 | 16.50p | 16.50p | 15.33p | 16.00p | 145870 |
| 10/09/2024 | 16.50p | 16.78p | 16.17p | 16.50p | 22906 |
| 09/09/2024 | 16.50p | 17.00p | 16.00p | 16.50p | 56970 |
| 06/09/2024 | 16.50p | 16.59p | 15.80p | 16.50p | 27434 |
| 05/09/2024 | 16.50p | 16.89p | 16.00p | 16.00p | 152912 |
| 04/09/2024 | 16.50p | 16.84p | 16.21p | 16.50p | 45690 |
| 03/09/2024 | 17.25p | 17.25p | 16.50p | 16.50p | 228523 |
| 02/09/2024 | 17.25p | 17.40p | 17.01p | 17.25p | 22937 |
| 30/08/2024 | 16.75p | 17.50p | 16.15p | 16.15p | 153425 |
| 29/08/2024 | 16.75p | 16.95p | 16.55p | 16.75p | 57991 |
| 28/08/2024 | 17.25p | 17.25p | 16.50p | 16.75p | 285770 |
| 27/08/2024 | 17.50p | 18.00p | 17.00p | 17.25p | 231815 |
| 23/08/2024 | 17.50p | 17.75p | 16.84p | 17.50p | 123379 |
| 22/08/2024 | 18.00p | 18.07p | 17.00p | 17.50p | 231127 |
| 21/08/2024 | 18.00p | 18.17p | 17.31p | 18.00p | 179664 |
| 20/08/2024 | 18.50p | 19.00p | 17.87p | 18.00p | 225714 |
| 19/08/2024 | 18.50p | 20.00p | 17.98p | 18.00p | 546806 |
| 16/08/2024 | 17.25p | 18.50p | 17.25p | 18.00p | 144799 |
| 15/08/2024 | 17.00p | 17.50p | 16.50p | 17.25p | 54429 |
| 14/08/2024 | 16.75p | 17.39p | 16.50p | 17.00p | 191535 |
| 13/08/2024 | 16.75p | 16.97p | 16.60p | 16.75p | 10087 |
| 12/08/2024 | 17.00p | 17.00p | 16.50p | 16.75p | 210167 |
| 09/08/2024 | 17.00p | 17.20p | 16.66p | 17.00p | 79164 |
| 08/08/2024 | 17.00p | 17.20p | 16.82p | 17.00p | 36470 |
| 07/08/2024 | 17.25p | 17.87p | 16.42p | 17.00p | 194403 |
| 06/08/2024 | 17.00p | 17.43p | 16.57p | 17.00p | 75508 |
| 05/08/2024 | 17.50p | 18.00p | 16.51p | 17.00p | 193703 |
| 02/08/2024 | 17.50p | 17.59p | 17.00p | 17.50p | 44147 |
| 01/08/2024 | 17.50p | 18.00p | 17.00p | 17.50p | 89354 |
| 31/07/2024 | 17.75p | 18.50p | 17.00p | 18.00p | 48433 |
| 30/07/2024 | 18.00p | 18.50p | 17.00p | 17.75p | 425924 |
| 29/07/2024 | 18.00p | 18.50p | 17.50p | 18.50p | 183649 |
| 26/07/2024 | 17.25p | 18.30p | 17.00p | 18.00p | 222858 |
| 25/07/2024 | 18.25p | 19.00p | 17.00p | 17.25p | 207080 |
| 24/07/2024 | 18.25p | 18.50p | 17.61p | 18.25p | 49060 |
| 23/07/2024 | 18.25p | 18.50p | 17.68p | 18.25p | 229368 |
| 22/07/2024 | 18.25p | 19.00p | 17.50p | 18.25p | 44343 |
| 19/07/2024 | 18.00p | 19.00p | 17.20p | 18.25p | 80838 |
| 18/07/2024 | 17.75p | 19.00p | 17.20p | 18.25p | 486379 |
| 17/07/2024 | 17.25p | 17.50p | 17.10p | 17.25p | 50187 |
| 16/07/2024 | 17.25p | 17.50p | 17.00p | 17.25p | 134313 |
| 15/07/2024 | 17.25p | 17.55p | 17.00p | 17.55p | 123334 |
| 12/07/2024 | 18.50p | 19.00p | 16.80p | 17.25p | 709594 |
| 11/07/2024 | 17.75p | 19.50p | 17.38p | 18.50p | 775585 |
| 10/07/2024 | 15.75p | 19.00p | 15.50p | 17.75p | 919401 |
| 09/07/2024 | 15.50p | 15.73p | 15.40p | 15.50p | 66016 |
| 08/07/2024 | 15.50p | 15.75p | 15.30p | 15.50p | 34094 |
| 05/07/2024 | 15.50p | 16.00p | 15.18p | 15.50p | 217681 |
| 04/07/2024 | 15.75p | 16.00p | 15.00p | 15.50p | 221028 |
| 03/07/2024 | 15.75p | 15.93p | 15.50p | 15.75p | 175703 |
| 02/07/2024 | 16.50p | 17.00p | 15.50p | 15.75p | 206261 |
| 01/07/2024 | 16.50p | 16.50p | 16.00p | 16.20p | 98591 |
| 28/06/2024 | 16.50p | 16.60p | 16.00p | 16.50p | 47677 |
| 27/06/2024 | 16.75p | 17.00p | 16.11p | 16.50p | 54773 |
| 26/06/2024 | 16.75p | 17.00p | 16.50p | 16.75p | 76070 |
| 25/06/2024 | 16.75p | 16.75p | 16.50p | 16.75p | 20864 |
| 24/06/2024 | 16.75p | 16.80p | 16.50p | 16.75p | 21361 |
| 21/06/2024 | 16.75p | 16.90p | 16.50p | 16.75p | 139040 |
| 20/06/2024 | 16.75p | 17.50p | 16.50p | 16.75p | 187042 |
| 19/06/2024 | 17.50p | 17.50p | 16.50p | 16.75p | 462200 |
| 18/06/2024 | 17.75p | 18.10p | 17.00p | 17.50p | 140207 |
| 17/06/2024 | 18.00p | 18.00p | 17.13p | 17.75p | 81275 |
| 14/06/2024 | 18.00p | 18.50p | 17.51p | 18.00p | 55728 |
| 13/06/2024 | 18.38p | 18.75p | 17.50p | 18.00p | 183489 |
| 12/06/2024 | 18.38p | 18.75p | 18.00p | 18.38p | 161709 |
| 11/06/2024 | 19.00p | 19.00p | 18.00p | 18.38p | 258968 |
| 10/06/2024 | 18.00p | 18.90p | 17.66p | 18.38p | 377105 |
| 07/06/2024 | 17.75p | 18.50p | 17.50p | 18.00p | 200489 |
| 06/06/2024 | 18.50p | 18.50p | 17.60p | 17.75p | 396093 |
| 05/06/2024 | 18.75p | 19.00p | 18.00p | 18.50p | 161510 |
| 04/06/2024 | 19.00p | 19.50p | 18.20p | 18.75p | 59568 |
| 03/06/2024 | 19.25p | 19.50p | 18.33p | 19.00p | 418089 |
| 31/05/2024 | 19.50p | 20.00p | 19.00p | 19.25p | 211689 |
| 30/05/2024 | 20.00p | 20.00p | 19.13p | 19.50p | 681110 |
| 29/05/2024 | 21.00p | 21.00p | 19.52p | 20.00p | 620598 |
| 28/05/2024 | 21.25p | 21.70p | 20.50p | 21.00p | 164469 |
| 24/05/2024 | 21.25p | 22.00p | 20.50p | 21.25p | 54778 |
| 23/05/2024 | 21.50p | 22.00p | 20.52p | 20.75p | 272062 |
| 22/05/2024 | 22.25p | 22.39p | 21.04p | 21.50p | 159408 |
| 21/05/2024 | 22.75p | 23.00p | 21.50p | 22.50p | 94956 |
| 20/05/2024 | 24.00p | 24.00p | 21.66p | 22.75p | 376768 |
| 17/05/2024 | 24.00p | 24.38p | 23.00p | 24.00p | 64691 |
| 16/05/2024 | 24.00p | 24.78p | 23.00p | 23.00p | 186032 |
| 15/05/2024 | 24.00p | 25.00p | 23.00p | 23.00p | 148558 |
| 14/05/2024 | 24.00p | 25.00p | 23.11p | 24.00p | 218221 |
| 13/05/2024 | 24.00p | 25.00p | 23.00p | 24.00p | 6755 |
| 10/05/2024 | 24.00p | 24.50p | 23.25p | 24.50p | 124468 |
| 09/05/2024 | 24.00p | 25.00p | 23.00p | 24.00p | 255269 |
| 08/05/2024 | 24.00p | 24.40p | 23.30p | 24.00p | 389518 |
| 07/05/2024 | 24.50p | 24.87p | 23.05p | 23.50p | 259131 |
| 03/05/2024 | 23.25p | 24.00p | 22.60p | 23.50p | 93344 |
| 02/05/2024 | 23.25p | 24.00p | 22.50p | 23.25p | 104006 |
| 01/05/2024 | 22.75p | 23.85p | 22.62p | 23.25p | 234640 |
| 30/04/2024 | 23.25p | 23.50p | 22.50p | 22.75p | 169719 |
| 29/04/2024 | 23.25p | 23.50p | 23.00p | 23.25p | 140004 |
| 26/04/2024 | 25.25p | 25.50p | 23.03p | 23.25p | 903934 |
| 25/04/2024 | 26.50p | 26.75p | 25.00p | 25.25p | 748082 |
| 24/04/2024 | 26.75p | 27.50p | 26.00p | 26.50p | 348098 |
| 23/04/2024 | 26.25p | 28.00p | 26.00p | 26.75p | 804230 |
| 22/04/2024 | 24.00p | 26.68p | 23.75p | 25.90p | 830445 |
| 19/04/2024 | 24.00p | 24.98p | 23.30p | 24.00p | 291497 |
| 18/04/2024 | 24.00p | 25.00p | 23.00p | 24.00p | 340719 |
| 17/04/2024 | 22.75p | 24.74p | 22.29p | 24.00p | 1128364 |
| 16/04/2024 | 22.50p | 23.00p | 22.05p | 22.50p | 208837 |
| 15/04/2024 | 21.00p | 23.23p | 21.00p | 23.00p | 698538 |
| 12/04/2024 | 21.00p | 21.13p | 20.55p | 21.00p | 123463 |
| 11/04/2024 | 21.25p | 22.00p | 20.50p | 21.00p | 274355 |
| 10/04/2024 | 21.25p | 22.00p | 20.50p | 21.25p | 524836 |
| 09/04/2024 | 20.75p | 22.00p | 20.50p | 21.25p | 944040 |
| 08/04/2024 | 19.00p | 22.00p | 19.00p | 21.00p | 2460436 |
| 05/04/2024 | 16.00p | 19.00p | 16.00p | 19.00p | 662299 |
| 04/04/2024 | 15.50p | 16.50p | 15.00p | 16.00p | 248548 |
| 03/04/2024 | 15.50p | 16.00p | 15.00p | 15.50p | 62446 |
| 02/04/2024 | 14.50p | 15.60p | 14.00p | 15.50p | 408072 |
| 28/03/2024 | 15.25p | 16.00p | 14.00p | 14.50p | 619997 |
| 27/03/2024 | 14.50p | 15.50p | 14.50p | 15.00p | 205576 |
| 26/03/2024 | 15.25p | 15.50p | 14.60p | 14.75p | 229912 |
| 25/03/2024 | 15.50p | 16.00p | 14.75p | 15.00p | 244995 |
| 22/03/2024 | 15.50p | 15.65p | 15.15p | 15.50p | 29298 |
| 21/03/2024 | 15.50p | 15.68p | 15.15p | 15.50p | 121387 |
| 20/03/2024 | 16.25p | 16.25p | 16.25p | 15.50p | 575193 |
| 19/03/2024 | 16.25p | 16.25p | 16.01p | 16.25p | 30751 |
| 18/03/2024 | 16.25p | 16.25p | 16.00p | 16.25p | 205447 |
| 15/03/2024 | 16.25p | 16.50p | 16.00p | 16.00p | 55046 |
| 14/03/2024 | 16.25p | 16.85p | 15.75p | 16.25p | 256684 |
| 13/03/2024 | 16.75p | 17.00p | 16.25p | 16.75p | 128020 |
*Close Price adjusted for both dividends and splits