Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

United Oil&gas (UOG) Share Price History

Time period:
to
Date Open High Low Close Volume
31st Oct 2025 (Fri) 0.136 0.136 0.135 0.135 8,342,503
30th Oct 2025 (Thu) 0.135 0.139 0.135 0.135 52,620,488
29th Oct 2025 (Wed) 0.1425 0.13 0.13 0.13 37,915,811
28th Oct 2025 (Tue) 0.15 0.15 0.14 0.15 167,629,897
27th Oct 2025 (Mon) 0.14 0.14 0.14 0.14 172,742,221
24th Oct 2025 (Fri) 0.135 0.148 0.13 0.148 88,120,924
23rd Oct 2025 (Thu) 0.135 0.135 0.13 0.135 66,132,695
22nd Oct 2025 (Wed) 0.135 0.143 0.132 0.132 68,997,753
21st Oct 2025 (Tue) 0.135 0.14 0.135 0.135 30,661,185
20th Oct 2025 (Mon) 0.15 0.14 0.14 0.14 47,637,789
17th Oct 2025 (Fri) 0.15 0.15 0.15 0.15 30,870,735
16th Oct 2025 (Thu) 0.14 0.15 0.15 0.15 65,705,016
15th Oct 2025 (Wed) 0.14 0.14 0.13 0.13 60,557,127
14th Oct 2025 (Tue) 0.14 0.153 0.14 0.14 27,331,221
13th Oct 2025 (Mon) 0.15 0.16 0.143 0.143 34,393,448
10th Oct 2025 (Fri) 0.15 0.163 0.15 0.15 38,914,032
9th Oct 2025 (Thu) 0.145 0.163 0.15 0.15 107,882,775
8th Oct 2025 (Wed) 0.14 0.15 0.14 0.15 65,578,817
7th Oct 2025 (Tue) 0.17 0.17 0.139 0.139 295,353,160
6th Oct 2025 (Mon) 0.18 0.21 0.166 0.166 342,562,986
3rd Oct 2025 (Fri) 0.18 0.18 0.18 0.18 127,333,127
2nd Oct 2025 (Thu) 0.185 0.215 0.185 0.185 303,807,275
1st Oct 2025 (Wed) 0.165 0.19 0.18 0.19 196,267,892
30th Sep 2025 (Tue) 0.156 0.165 0.156 0.165 62,344,280
29th Sep 2025 (Mon) 0.18 0.1865 0.16 0.16 43,866,354
26th Sep 2025 (Fri) 0.165 0.18 0.165 0.17 25,595,099
25th Sep 2025 (Thu) 0.164 0.185 0.164 0.18 131,093,470
24th Sep 2025 (Wed) 0.155 0.165 0.155 0.165 8,452,556
23rd Sep 2025 (Tue) 0.165 0.17 0.16 0.16 10,420,055
22nd Sep 2025 (Mon) 0.17 0.176 0.176 0.176 39,665,726
19th Sep 2025 (Fri) 0.145 0.176 0.176 0.176 60,739,693
18th Sep 2025 (Thu) 0.145 0.15 0.145 0.15 20,256,493
17th Sep 2025 (Wed) 0.155 0.155 0.145 0.145 7,108,408
16th Sep 2025 (Tue) 0.155 0.156 0.155 0.155 1,479,723
15th Sep 2025 (Mon) 0.155 0.157 0.152 0.152 8,139,090
12th Sep 2025 (Fri) 0.155 0.155 0.155 0.155 2,059,366
11th Sep 2025 (Thu) 0.155 0.16 0.155 0.155 38,162,331
10th Sep 2025 (Wed) 0.16 0.168 0.155 0.168 14,839,184
9th Sep 2025 (Tue) 0.16 0.1735 0.16 0.16 10,211,864
8th Sep 2025 (Mon) 0.16 0.168 0.16 0.168 12,638,924
5th Sep 2025 (Fri) 0.16 0.17 0.16 0.16 8,978,581
4th Sep 2025 (Thu) 0.16 0.1725 0.16 0.16 3,747,879
3rd Sep 2025 (Wed) 0.155 0.16 0.155 0.16 8,144,157
2nd Sep 2025 (Tue) 0.17 0.17 0.154 0.154 20,672,080
1st Sep 2025 (Mon) 0.16 0.17 0.155 0.155 2,865,368
FTSE 100 Latest
Value9,717.25
Change-42.81