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
2nd Mar 2026 (Mon) 0.18 0.18 0.17 0.175 61,680,059
27th Feb 2026 (Fri) 0.17 0.175 0.165 0.175 44,054,731
26th Feb 2026 (Thu) 0.18 0.18 0.178 0.178 47,602,541
25th Feb 2026 (Wed) 0.1945 0.1945 0.18 0.18 28,162,793
24th Feb 2026 (Tue) 0.19 0.19 0.175 0.19 63,886,794
23rd Feb 2026 (Mon) 0.20 0.19 0.175 0.188 128,004,361
20th Feb 2026 (Fri) 0.205 0.215 0.195 0.195 86,745,075
19th Feb 2026 (Thu) 0.20 0.205 0.20 0.205 120,275,918
18th Feb 2026 (Wed) 0.18 0.20 0.17 0.20 133,316,600
17th Feb 2026 (Tue) 0.18 0.18 0.17 0.17 26,669,168
16th Feb 2026 (Mon) 0.18 0.185 0.165 0.18 41,706,246
13th Feb 2026 (Fri) 0.17 0.18 0.17 0.175 51,051,428
12th Feb 2026 (Thu) 0.17 0.18 0.165 0.18 52,951,003
11th Feb 2026 (Wed) 0.164 0.17 0.164 0.17 27,264,914
10th Feb 2026 (Tue) 0.175 0.175 0.16 0.16 63,131,265
9th Feb 2026 (Mon) 0.17 0.175 0.165 0.17 144,539,012
6th Feb 2026 (Fri) 0.18 0.185 0.175 0.175 271,585,688
5th Feb 2026 (Thu) 0.175 0.18 0.17 0.175 122,328,943
4th Feb 2026 (Wed) 0.175 0.175 0.17 0.175 113,782,874
3rd Feb 2026 (Tue) 0.15 0.176 0.16 0.176 163,417,203
2nd Feb 2026 (Mon) 0.145 0.1525 0.15 0.1525 86,505,546
30th Jan 2026 (Fri) 0.15 0.15 0.145 0.145 15,008,495
29th Jan 2026 (Thu) 0.145 0.156 0.1465 0.1465 58,741,426
28th Jan 2026 (Wed) 0.16 0.17 0.145 0.145 135,853,578
27th Jan 2026 (Tue) 0.145 0.16 0.152 0.16 179,571,588
26th Jan 2026 (Mon) 0.135 0.15 0.135 0.145 108,431,732
23rd Jan 2026 (Fri) 0.13 0.135 0.13 0.135 44,979,703
22nd Jan 2026 (Thu) 0.125 0.13 0.125 0.13 43,493,981
21st Jan 2026 (Wed) 0.125 0.125 0.125 0.125 60,901,837
20th Jan 2026 (Tue) 0.125 0.125 0.125 0.125 40,507,248
19th Jan 2026 (Mon) 0.13 0.1365 0.12 0.125 78,115,386
16th Jan 2026 (Fri) 0.135 0.135 0.13 0.13 23,589,252
15th Jan 2026 (Thu) 0.135 0.14 0.13 0.135 78,459,870
14th Jan 2026 (Wed) 0.15 0.15 0.13 0.135 119,572,352
13th Jan 2026 (Tue) 0.15 0.15 0.14 0.145 39,060,764
12th Jan 2026 (Mon) 0.135 0.148 0.14 0.148 123,966,421
9th Jan 2026 (Fri) 0.135 0.135 0.13 0.135 102,946,205
8th Jan 2026 (Thu) 0.135 0.14 0.14 0.14 49,488,888
7th Jan 2026 (Wed) 0.15 0.15 0.135 0.135 55,436,549
6th Jan 2026 (Tue) 0.14 0.15 0.135 0.15 205,520,944
5th Jan 2026 (Mon) 0.1285 0.1425 0.12 0.13 423,123,925
2nd Jan 2026 (Fri) 0.128 0.128 0.12 0.12 107,903,542
FTSE 100 Latest
Value10,775.12
Change-135.43