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 Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
Union Jack Oil (UJO) Share Price
Oil & Gas Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 12/03/2025 | 12.25p | 12.25p | 12.15p | 12.25p | 34657 |
| 11/03/2025 | 12.25p | 12.25p | 12.00p | 12.25p | 85281 |
| 10/03/2025 | 12.25p | 12.50p | 12.00p | 12.25p | 369427 |
| 07/03/2025 | 12.25p | 12.34p | 12.22p | 12.25p | 107950 |
| 06/03/2025 | 12.50p | 13.00p | 12.00p | 12.25p | 126703 |
| 05/03/2025 | 12.50p | 12.95p | 12.10p | 12.50p | 109204 |
| 04/03/2025 | 12.75p | 13.35p | 12.00p | 12.50p | 790882 |
| 03/03/2025 | 12.50p | 13.00p | 11.60p | 12.50p | 601087 |
| 28/02/2025 | 12.00p | 13.00p | 11.73p | 12.50p | 217103 |
| 27/02/2025 | 12.00p | 12.49p | 11.40p | 12.00p | 512070 |
| 26/02/2025 | 12.25p | 12.50p | 11.50p | 12.00p | 252282 |
| 25/02/2025 | 12.50p | 13.00p | 11.78p | 12.25p | 384073 |
| 24/02/2025 | 11.75p | 12.00p | 11.51p | 11.75p | 134927 |
| 21/02/2025 | 11.75p | 11.98p | 11.58p | 11.75p | 116391 |
| 20/02/2025 | 12.00p | 12.04p | 11.50p | 11.75p | 219895 |
| 19/02/2025 | 12.00p | 12.15p | 11.65p | 12.00p | 67547 |
| 18/02/2025 | 12.25p | 12.50p | 11.50p | 12.00p | 181092 |
| 17/02/2025 | 12.25p | 12.93p | 11.71p | 12.25p | 151889 |
| 14/02/2025 | 12.00p | 13.15p | 11.50p | 12.25p | 1417086 |
| 13/02/2025 | 11.00p | 11.50p | 10.50p | 11.25p | 500167 |
| 12/02/2025 | 11.00p | 11.50p | 10.85p | 11.00p | 293945 |
| 11/02/2025 | 11.25p | 11.50p | 10.50p | 11.00p | 54941 |
| 10/02/2025 | 11.00p | 11.50p | 10.66p | 11.50p | 304183 |
| 07/02/2025 | 10.75p | 11.40p | 10.72p | 11.00p | 161607 |
| 06/02/2025 | 10.75p | 11.00p | 10.72p | 10.75p | 73824 |
| 05/02/2025 | 10.75p | 11.00p | 10.73p | 10.75p | 154333 |
| 04/02/2025 | 11.00p | 11.20p | 10.50p | 10.75p | 59219 |
| 03/02/2025 | 11.00p | 11.24p | 10.73p | 11.00p | 93587 |
| 31/01/2025 | 11.00p | 11.50p | 10.82p | 11.00p | 159328 |
| 30/01/2025 | 11.00p | 11.50p | 10.70p | 11.00p | 267443 |
| 29/01/2025 | 11.00p | 11.50p | 10.30p | 11.00p | 132330 |
| 28/01/2025 | 11.00p | 11.50p | 10.50p | 10.75p | 219489 |
| 27/01/2025 | 11.25p | 11.50p | 10.30p | 10.30p | 243280 |
| 24/01/2025 | 11.50p | 11.50p | 11.00p | 11.25p | 262213 |
| 23/01/2025 | 11.50p | 12.00p | 11.00p | 11.50p | 79486 |
| 22/01/2025 | 10.25p | 13.50p | 10.25p | 11.50p | 2502653 |
| 21/01/2025 | 10.00p | 11.00p | 9.50p | 10.25p | 852906 |
| 20/01/2025 | 9.75p | 10.50p | 9.50p | 10.00p | 272487 |
| 17/01/2025 | 9.75p | 10.00p | 9.50p | 9.75p | 244731 |
| 16/01/2025 | 9.75p | 10.00p | 9.50p | 9.75p | 57446 |
| 15/01/2025 | 9.75p | 9.97p | 9.53p | 9.75p | 82229 |
| 14/01/2025 | 9.75p | 10.00p | 9.53p | 9.75p | 51720 |
| 13/01/2025 | 10.00p | 10.09p | 9.50p | 9.75p | 255873 |
| 10/01/2025 | 10.00p | 10.26p | 9.50p | 10.00p | 212519 |
| 09/01/2025 | 9.75p | 10.30p | 9.65p | 10.00p | 78299 |
| 08/01/2025 | 9.50p | 10.00p | 9.25p | 9.75p | 375936 |
| 07/01/2025 | 9.50p | 9.95p | 8.98p | 9.50p | 205062 |
| 06/01/2025 | 9.00p | 9.50p | 8.75p | 9.25p | 156460 |
| 03/01/2025 | 8.75p | 9.39p | 8.50p | 9.00p | 622139 |
| 02/01/2025 | 9.25p | 9.50p | 8.50p | 8.75p | 979845 |
| 31/12/2024 | 9.25p | 9.45p | 9.18p | 9.25p | 109587 |
| 30/12/2024 | 9.50p | 10.00p | 9.05p | 9.25p | 496918 |
| 27/12/2024 | 9.75p | 10.37p | 9.00p | 9.50p | 308675 |
| 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 |
*Close Price adjusted for both dividends and splits