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
6th Feb 2026 (Fri) 0.18 0.185 0.175 0.175 271,585,688
5th Feb 2026 (Thu) 0.175 0.18 0.17 0.175 122,328,943
4th Feb 2026 (Wed) 0.175 0.175 0.17 0.175 113,782,874
3rd Feb 2026 (Tue) 0.15 0.176 0.16 0.176 163,417,203
2nd Feb 2026 (Mon) 0.145 0.1525 0.15 0.1525 86,505,546
30th Jan 2026 (Fri) 0.15 0.15 0.145 0.145 15,008,495
29th Jan 2026 (Thu) 0.145 0.156 0.1465 0.1465 58,741,426
28th Jan 2026 (Wed) 0.16 0.17 0.145 0.145 135,853,578
27th Jan 2026 (Tue) 0.145 0.16 0.152 0.16 179,571,588
26th Jan 2026 (Mon) 0.135 0.15 0.135 0.145 108,431,732
23rd Jan 2026 (Fri) 0.13 0.135 0.13 0.135 44,979,703
22nd Jan 2026 (Thu) 0.125 0.13 0.125 0.13 43,493,981
21st Jan 2026 (Wed) 0.125 0.125 0.125 0.125 60,901,837
20th Jan 2026 (Tue) 0.125 0.125 0.125 0.125 40,507,248
19th Jan 2026 (Mon) 0.13 0.1365 0.12 0.125 78,115,386
16th Jan 2026 (Fri) 0.135 0.135 0.13 0.13 23,589,252
15th Jan 2026 (Thu) 0.135 0.14 0.13 0.135 78,459,870
14th Jan 2026 (Wed) 0.15 0.15 0.13 0.135 119,572,352
13th Jan 2026 (Tue) 0.15 0.15 0.14 0.145 39,060,764
12th Jan 2026 (Mon) 0.135 0.148 0.14 0.148 123,966,421
9th Jan 2026 (Fri) 0.135 0.135 0.13 0.135 102,946,205
8th Jan 2026 (Thu) 0.135 0.14 0.14 0.14 49,488,888
7th Jan 2026 (Wed) 0.15 0.15 0.135 0.135 55,436,549
6th Jan 2026 (Tue) 0.14 0.15 0.135 0.15 205,520,944
5th Jan 2026 (Mon) 0.1285 0.1425 0.12 0.13 423,123,925
2nd Jan 2026 (Fri) 0.128 0.128 0.12 0.12 107,903,542
1st Jan 2026 (Thu) 0.12 0.12 0.12 0.12 0
31st Dec 2025 (Wed) 0.11 0.125 0.11 0.12 77,233,869
30th Dec 2025 (Tue) 0.115 0.115 0.11 0.11 20,654,505
29th Dec 2025 (Mon) 0.115 0.115 0.115 0.115 12,743,143
26th Dec 2025 (Fri) 0.115 0.115 0.115 0.115 0
25th Dec 2025 (Thu) 0.115 0.115 0.115 0.115 0
24th Dec 2025 (Wed) 0.115 0.115 0.11 0.115 4,927,820
23rd Dec 2025 (Tue) 0.125 0.119 0.119 0.119 44,142,964
22nd Dec 2025 (Mon) 0.128 0.128 0.12 0.128 21,793,188
19th Dec 2025 (Fri) 0.11 0.12 0.11 0.12 30,865,921
18th Dec 2025 (Thu) 0.11 0.1285 0.1285 0.1285 22,708,712
17th Dec 2025 (Wed) 0.12 0.12 0.11 0.11 22,418,767
16th Dec 2025 (Tue) 0.12 0.12 0.12 0.12 13,514,098
15th Dec 2025 (Mon) 0.12 0.12 0.12 0.12 5,226,821
12th Dec 2025 (Fri) 0.115 0.12 0.115 0.12 30,436,266
11th Dec 2025 (Thu) 0.12 0.125 0.115 0.115 24,282,432
10th Dec 2025 (Wed) 0.13 0.125 0.12 0.12 14,283,423
9th Dec 2025 (Tue) 0.13 0.13 0.13 0.13 15,915,678
8th Dec 2025 (Mon) 0.12 0.13 0.12 0.13 74,776,873
FTSE 100 Latest
Value10,369.75
Change60.53