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
30th May 2025 (Fri) 0.1075 0.1125 0.1075 0.11 36,133,588
29th May 2025 (Thu) 0.0975 0.1075 0.095 0.1075 59,556,185
28th May 2025 (Wed) 0.10 0.107 0.0975 0.0975 19,199,765
27th May 2025 (Tue) 0.11 0.1025 0.0925 0.10 55,818,400
26th May 2025 (Mon) 0.115 0.115 0.115 0.115 0
23rd May 2025 (Fri) 0.11 0.11 0.11 0.11 370,495
22nd May 2025 (Thu) 0.11 0.11 0.11 0.11 3,545,945
21st May 2025 (Wed) 0.105 0.11 0.1025 0.11 25,284,154
20th May 2025 (Tue) 0.115 0.11 0.105 0.11 24,341,006
19th May 2025 (Mon) 0.115 0.115 0.115 0.115 3,582,965
16th May 2025 (Fri) 0.12 0.121 0.105 0.121 42,423,854
15th May 2025 (Thu) 0.13 0.13 0.11 0.12 47,528,552
14th May 2025 (Wed) 0.125 0.125 0.12 0.125 19,285,055
13th May 2025 (Tue) 0.1375 0.14 0.115 0.125 66,187,596
12th May 2025 (Mon) 0.14 0.1495 0.132 0.132 48,144,099
9th May 2025 (Fri) 0.14 0.1495 0.13 0.14 115,022,618
8th May 2025 (Thu) 0.15 0.15 0.14 0.14 59,620,828
7th May 2025 (Wed) 0.15 0.16 0.145 0.15 146,636,818
6th May 2025 (Tue) 0.15 0.15 0.14 0.15 67,683,261
5th May 2025 (Mon) 0.16 0.16 0.16 0.16 0
2nd May 2025 (Fri) 0.155 0.17 0.145 0.16 211,578,047
1st May 2025 (Thu) 0.125 0.155 0.1275 0.155 255,885,686
30th Apr 2025 (Wed) 0.115 0.125 0.115 0.125 31,761,033
29th Apr 2025 (Tue) 0.136 0.14 0.115 0.115 103,421,531
28th Apr 2025 (Mon) 0.1025 0.1325 0.1025 0.1325 141,254,846
25th Apr 2025 (Fri) 0.10 0.107 0.105 0.105 30,939,463
24th Apr 2025 (Thu) 0.0925 0.10 0.0925 0.10 48,209,210
23rd Apr 2025 (Wed) 0.10 0.10 0.0925 0.0925 42,766,816
22nd Apr 2025 (Tue) 0.105 0.112 0.0975 0.10 21,639,323
21st Apr 2025 (Mon) 0.105 0.105 0.105 0.105 0
18th Apr 2025 (Fri) 0.105 0.105 0.105 0.105 0
17th Apr 2025 (Thu) 0.1075 0.1075 0.105 0.105 34,735,193
16th Apr 2025 (Wed) 0.105 0.1075 0.105 0.1075 29,433,875
15th Apr 2025 (Tue) 0.105 0.1075 0.105 0.105 21,959,731
14th Apr 2025 (Mon) 0.115 0.112 0.105 0.105 89,619,258
11th Apr 2025 (Fri) 0.1025 0.12 0.105 0.115 156,960,770
10th Apr 2025 (Thu) 0.1025 0.103 0.103 0.103 138,838,605
9th Apr 2025 (Wed) 0.095 0.097 0.0875 0.0925 18,470,142
8th Apr 2025 (Tue) 0.095 0.095 0.095 0.095 9,790,692
7th Apr 2025 (Mon) 0.0922 0.095 0.085 0.0925 86,138,943
4th Apr 2025 (Fri) 0.09 0.1125 0.09 0.09 224,698,895
3rd Apr 2025 (Thu) 0.09 0.0925 0.09 0.0925 31,188,536
2nd Apr 2025 (Wed) 0.09 0.0948 0.0875 0.09 22,057,407
FTSE 100 Latest
Value8,774.26
Change1.88