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
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
7th Mar 2025 (Fri) 0.0712 0.0725 0.0712 0.0725 13,207,758
6th Mar 2025 (Thu) 0.0725 0.0725 0.0712 0.0725 3,574,913
5th Mar 2025 (Wed) 0.0675 0.0725 0.0675 0.0725 38,580,713
4th Mar 2025 (Tue) 0.079 0.079 0.069 0.069 41,900,814
3rd Mar 2025 (Mon) 0.0775 0.077 0.077 0.077 989,960
28th Feb 2025 (Fri) 0.0775 0.0775 0.0775 0.0775 7,003,562
27th Feb 2025 (Thu) 0.0775 0.08 0.077 0.077 8,363,806
26th Feb 2025 (Wed) 0.0775 0.0775 0.0775 0.0775 20,451,570
25th Feb 2025 (Tue) 0.08 0.079 0.0775 0.0775 8,535,842
24th Feb 2025 (Mon) 0.0825 0.0825 0.08 0.08 14,195,353
21st Feb 2025 (Fri) 0.0875 0.0875 0.0825 0.0825 18,895,656
20th Feb 2025 (Thu) 0.0875 0.0875 0.0875 0.0875 8,260,899
19th Feb 2025 (Wed) 0.09 0.0918 0.0875 0.0875 16,671,775
18th Feb 2025 (Tue) 0.09 0.09 0.09 0.09 16,163,138
17th Feb 2025 (Mon) 0.09 0.097 0.09 0.09 63,885,281
14th Feb 2025 (Fri) 0.09 0.09 0.09 0.09 6,775,975
13th Feb 2025 (Thu) 0.0925 0.09 0.0875 0.0875 67,226,965
12th Feb 2025 (Wed) 0.0975 0.0975 0.0925 0.0925 40,619,669
11th Feb 2025 (Tue) 0.0975 0.098 0.0975 0.0975 13,141,115
10th Feb 2025 (Mon) 0.0925 0.097 0.095 0.097 6,822,248
7th Feb 2025 (Fri) 0.095 0.0996 0.0925 0.0925 8,840,889
6th Feb 2025 (Thu) 0.095 0.095 0.095 0.095 5,948,836
5th Feb 2025 (Wed) 0.0975 0.0975 0.0925 0.095 13,684,696
4th Feb 2025 (Tue) 0.1025 0.105 0.0975 0.0975 27,959,129
3rd Feb 2025 (Mon) 0.0975 0.105 0.0975 0.1025 38,338,242
31st Jan 2025 (Fri) 0.105 0.105 0.095 0.0975 71,526,041
FTSE 100 Latest
Value8,658.85
Change-7.27