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
5th Dec 2025 (Fri) 0.105 0.12 0.105 0.12 62,294,965
4th Dec 2025 (Thu) 0.115 0.115 0.105 0.105 78,662,105
3rd Dec 2025 (Wed) 0.115 0.115 0.11 0.115 7,408,478
2nd Dec 2025 (Tue) 0.115 0.115 0.115 0.115 19,352,027
1st Dec 2025 (Mon) 0.115 0.115 0.115 0.115 4,467,389
28th Nov 2025 (Fri) 0.125 0.125 0.115 0.115 29,500,047
27th Nov 2025 (Thu) 0.125 0.125 0.125 0.125 7,089,444
26th Nov 2025 (Wed) 0.125 0.125 0.125 0.125 101,163,788
25th Nov 2025 (Tue) 0.13 0.13 0.12 0.125 17,769,134
24th Nov 2025 (Mon) 0.13 0.13 0.13 0.13 8,291,825
21st Nov 2025 (Fri) 0.13 0.13 0.12 0.12 22,428,469
20th Nov 2025 (Thu) 0.13 0.13 0.13 0.13 26,047,651
19th Nov 2025 (Wed) 0.125 0.13 0.125 0.13 24,164,139
18th Nov 2025 (Tue) 0.125 0.125 0.125 0.125 22,126,786
17th Nov 2025 (Mon) 0.125 0.125 0.125 0.125 19,863,040
14th Nov 2025 (Fri) 0.125 0.125 0.12 0.125 23,410,866
13th Nov 2025 (Thu) 0.135 0.13 0.1215 0.125 39,251,093
12th Nov 2025 (Wed) 0.135 0.135 0.13 0.135 34,534,461
11th Nov 2025 (Tue) 0.135 0.135 0.135 0.135 5,153,403
10th Nov 2025 (Mon) 0.135 0.135 0.13 0.135 14,417,723
7th Nov 2025 (Fri) 0.13 0.141 0.141 0.141 21,633,517
6th Nov 2025 (Thu) 0.135 0.13 0.125 0.13 57,002,307
5th Nov 2025 (Wed) 0.135 0.135 0.135 0.135 33,004,113
4th Nov 2025 (Tue) 0.135 0.136 0.135 0.135 24,997,891
3rd Nov 2025 (Mon) 0.135 0.135 0.135 0.135 39,229,125
31st Oct 2025 (Fri) 0.136 0.136 0.135 0.135 8,342,503
30th Oct 2025 (Thu) 0.135 0.139 0.135 0.135 52,620,488
29th Oct 2025 (Wed) 0.1425 0.13 0.13 0.13 37,915,811
28th Oct 2025 (Tue) 0.15 0.15 0.14 0.15 167,629,897
27th Oct 2025 (Mon) 0.14 0.14 0.14 0.14 172,742,221
24th Oct 2025 (Fri) 0.135 0.148 0.13 0.148 88,120,924
23rd Oct 2025 (Thu) 0.135 0.135 0.13 0.135 66,132,695
22nd Oct 2025 (Wed) 0.135 0.143 0.132 0.132 68,997,753
21st Oct 2025 (Tue) 0.135 0.14 0.135 0.135 30,661,185
20th Oct 2025 (Mon) 0.15 0.14 0.14 0.14 47,637,789
17th Oct 2025 (Fri) 0.15 0.15 0.15 0.15 30,870,735
16th Oct 2025 (Thu) 0.14 0.15 0.15 0.15 65,705,016
15th Oct 2025 (Wed) 0.14 0.14 0.13 0.13 60,557,127
14th Oct 2025 (Tue) 0.14 0.153 0.14 0.14 27,331,221
13th Oct 2025 (Mon) 0.15 0.16 0.143 0.143 34,393,448
10th Oct 2025 (Fri) 0.15 0.163 0.15 0.15 38,914,032
9th Oct 2025 (Thu) 0.145 0.163 0.15 0.15 107,882,775
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
FTSE 100 Latest
Value9,667.01
Change-43.86