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 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
1st Apr 2025 (Tue) 0.0925 0.0975 0.09 0.09 56,824,029
31st Mar 2025 (Mon) 0.1025 0.105 0.0925 0.0925 121,922,889
28th Mar 2025 (Fri) 0.0925 0.1025 0.085 0.10 237,450,422
27th Mar 2025 (Thu) 0.09 0.089 0.089 0.089 268,562,478
26th Mar 2025 (Wed) 0.0725 0.0825 0.0725 0.0825 53,478,376
25th Mar 2025 (Tue) 0.0725 0.08 0.0725 0.0725 62,754,449
24th Mar 2025 (Mon) 0.075 0.08 0.0725 0.075 106,048,650
21st Mar 2025 (Fri) 0.075 0.078 0.078 0.078 17,718,470
20th Mar 2025 (Thu) 0.0775 0.0788 0.0725 0.075 23,295,257
19th Mar 2025 (Wed) 0.0818 0.0818 0.0775 0.0816 15,839,777
18th Mar 2025 (Tue) 0.0675 0.08 0.0675 0.08 165,230,040
17th Mar 2025 (Mon) 0.0675 0.0675 0.0675 0.0675 8,960,090
14th Mar 2025 (Fri) 0.0675 0.0675 0.0675 0.0675 25,149,075
13th Mar 2025 (Thu) 0.0725 0.0725 0.065 0.0675 19,614,723
12th Mar 2025 (Wed) 0.0725 0.0725 0.0725 0.0725 1,589,503
11th Mar 2025 (Tue) 0.0725 0.072 0.072 0.072 960,904
10th Mar 2025 (Mon) 0.0725 0.073 0.073 0.073 4,385,446
FTSE 100 Latest
Value8,531.61
Change-27.72