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
7th Aug 2025 (Thu) 0.15 0.155 0.1465 0.155 30,511,748
6th Aug 2025 (Wed) 0.155 0.155 0.15 0.15 3,349,344
5th Aug 2025 (Tue) 0.15 0.1575 0.15 0.1575 20,757,226
4th Aug 2025 (Mon) 0.1465 0.15 0.145 0.15 21,003,424
1st Aug 2025 (Fri) 0.16 0.155 0.15 0.155 10,386,147
31st Jul 2025 (Thu) 0.16 0.17 0.17 0.17 2,688,944
30th Jul 2025 (Wed) 0.153 0.16 0.153 0.16 2,026,245
29th Jul 2025 (Tue) 0.16 0.17 0.16 0.16 6,180,623
28th Jul 2025 (Mon) 0.16 0.17 0.17 0.17 22,737,912
25th Jul 2025 (Fri) 0.16 0.17 0.17 0.17 25,725,053
24th Jul 2025 (Thu) 0.165 0.16 0.16 0.16 32,068,794
23rd Jul 2025 (Wed) 0.16 0.16 0.155 0.16 12,054,044
22nd Jul 2025 (Tue) 0.16 0.16 0.155 0.16 21,943,123
21st Jul 2025 (Mon) 0.16 0.16 0.16 0.16 4,100,148
18th Jul 2025 (Fri) 0.15 0.16 0.145 0.16 27,658,737
17th Jul 2025 (Thu) 0.15 0.15 0.15 0.15 8,504,090
16th Jul 2025 (Wed) 0.15 0.163 0.145 0.15 16,099,718
15th Jul 2025 (Tue) 0.155 0.17 0.16 0.16 30,877,908
14th Jul 2025 (Mon) 0.164 0.166 0.155 0.16 55,038,338
11th Jul 2025 (Fri) 0.175 0.165 0.16 0.16 38,564,454
10th Jul 2025 (Thu) 0.175 0.175 0.161 0.175 19,051,815
9th Jul 2025 (Wed) 0.175 0.175 0.16 0.16 28,702,393
8th Jul 2025 (Tue) 0.18 0.189 0.175 0.175 14,794,137
7th Jul 2025 (Mon) 0.1725 0.18 0.1725 0.18 22,594,549
4th Jul 2025 (Fri) 0.175 0.18 0.18 0.18 63,204,927
3rd Jul 2025 (Thu) 0.193 0.195 0.174 0.174 60,873,966
2nd Jul 2025 (Wed) 0.175 0.20 0.185 0.20 16,917,146
1st Jul 2025 (Tue) 0.175 0.175 0.171 0.175 7,777,264
30th Jun 2025 (Mon) 0.1935 0.195 0.166 0.166 26,630,991
27th Jun 2025 (Fri) 0.22 0.22 0.189 0.189 21,287,441
26th Jun 2025 (Thu) 0.195 0.22 0.22 0.22 47,416,323
25th Jun 2025 (Wed) 0.17 0.195 0.17 0.195 109,589,073
24th Jun 2025 (Tue) 0.19 0.19 0.17 0.17 77,115,994
23rd Jun 2025 (Mon) 0.1995 0.204 0.175 0.185 95,976,209
20th Jun 2025 (Fri) 0.205 0.215 0.19 0.195 57,020,891
19th Jun 2025 (Thu) 0.195 0.214 0.214 0.214 21,954,108
18th Jun 2025 (Wed) 0.195 0.205 0.195 0.20 21,009,467
17th Jun 2025 (Tue) 0.205 0.205 0.175 0.205 123,190,634
16th Jun 2025 (Mon) 0.245 0.23 0.21 0.21 187,352,270
13th Jun 2025 (Fri) 0.22 0.25 0.25 0.25 102,820,518
12th Jun 2025 (Thu) 0.21 0.235 0.205 0.22 124,645,641
11th Jun 2025 (Wed) 0.195 0.218 0.20 0.218 187,099,207
10th Jun 2025 (Tue) 0.175 0.195 0.195 0.195 354,762,968
9th Jun 2025 (Mon) 0.174 0.175 0.17 0.175 156,512,448
FTSE 100 Latest
Value9,099.48
Change-1.29