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 Oct 2025 (Wed) 0.14 0.15 0.14 0.15 65,578,817
7th Oct 2025 (Tue) 0.17 0.17 0.139 0.139 295,353,160
6th Oct 2025 (Mon) 0.18 0.21 0.166 0.166 342,562,986
3rd Oct 2025 (Fri) 0.18 0.18 0.18 0.18 127,333,127
2nd Oct 2025 (Thu) 0.185 0.215 0.185 0.185 303,807,275
1st Oct 2025 (Wed) 0.165 0.19 0.18 0.19 196,267,892
30th Sep 2025 (Tue) 0.156 0.165 0.156 0.165 62,344,280
29th Sep 2025 (Mon) 0.18 0.1865 0.16 0.16 43,866,354
26th Sep 2025 (Fri) 0.165 0.18 0.165 0.17 25,595,099
25th Sep 2025 (Thu) 0.164 0.185 0.164 0.18 131,093,470
24th Sep 2025 (Wed) 0.155 0.165 0.155 0.165 8,452,556
23rd Sep 2025 (Tue) 0.165 0.17 0.16 0.16 10,420,055
22nd Sep 2025 (Mon) 0.17 0.176 0.176 0.176 39,665,726
19th Sep 2025 (Fri) 0.145 0.176 0.176 0.176 60,739,693
18th Sep 2025 (Thu) 0.145 0.15 0.145 0.15 20,256,493
17th Sep 2025 (Wed) 0.155 0.155 0.145 0.145 7,108,408
16th Sep 2025 (Tue) 0.155 0.156 0.155 0.155 1,479,723
15th Sep 2025 (Mon) 0.155 0.157 0.152 0.152 8,139,090
12th Sep 2025 (Fri) 0.155 0.155 0.155 0.155 2,059,366
11th Sep 2025 (Thu) 0.155 0.16 0.155 0.155 38,162,331
10th Sep 2025 (Wed) 0.16 0.168 0.155 0.168 14,839,184
9th Sep 2025 (Tue) 0.16 0.1735 0.16 0.16 10,211,864
8th Sep 2025 (Mon) 0.16 0.168 0.16 0.168 12,638,924
5th Sep 2025 (Fri) 0.16 0.17 0.16 0.16 8,978,581
4th Sep 2025 (Thu) 0.16 0.1725 0.16 0.16 3,747,879
3rd Sep 2025 (Wed) 0.155 0.16 0.155 0.16 8,144,157
2nd Sep 2025 (Tue) 0.17 0.17 0.154 0.154 20,672,080
1st Sep 2025 (Mon) 0.16 0.17 0.155 0.155 2,865,368
29th Aug 2025 (Fri) 0.16 0.16 0.16 0.16 3,367,017
28th Aug 2025 (Thu) 0.155 0.17 0.15 0.16 18,011,672
27th Aug 2025 (Wed) 0.155 0.155 0.155 0.155 21,281,597
26th Aug 2025 (Tue) 0.155 0.17 0.155 0.155 11,783,621
25th Aug 2025 (Mon) 0.155 0.155 0.155 0.155 0
22nd Aug 2025 (Fri) 0.155 0.155 0.155 0.155 2,387,863
21st Aug 2025 (Thu) 0.155 0.17 0.155 0.155 6,980,527
20th Aug 2025 (Wed) 0.17 0.176 0.155 0.155 4,602,135
19th Aug 2025 (Tue) 0.1615 0.174 0.155 0.174 13,134,228
18th Aug 2025 (Mon) 0.165 0.161 0.161 0.161 24,982,589
15th Aug 2025 (Fri) 0.165 0.165 0.165 0.165 17,951,166
14th Aug 2025 (Thu) 0.165 0.165 0.165 0.165 14,909,925
13th Aug 2025 (Wed) 0.16 0.165 0.16 0.165 12,310,383
12th Aug 2025 (Tue) 0.155 0.16 0.155 0.16 26,607,521
11th Aug 2025 (Mon) 0.155 0.155 0.155 0.155 4,208,871
FTSE 100 Latest
Value9,548.87
Change65.29