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
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
6th Jun 2025 (Fri) 0.138 0.1775 0.135 0.17 187,181,374
5th Jun 2025 (Thu) 0.125 0.14 0.125 0.135 44,760,791
4th Jun 2025 (Wed) 0.11 0.125 0.12 0.125 71,968,559
3rd Jun 2025 (Tue) 0.1075 0.115 0.10 0.11 66,383,465
2nd Jun 2025 (Mon) 0.11 0.11 0.1075 0.1075 9,521,605
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
FTSE 100 Latest
Value8,874.91
Change20.73