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
3rd Jul 2026 (Fri) 0.22 0.235 0.22 0.23 87,179,237
2nd Jul 2026 (Thu) 0.22 0.23 0.22 0.225 54,655,122
1st Jul 2026 (Wed) 0.22 0.225 0.22 0.22 53,064,352
30th Jun 2026 (Tue) 0.185 0.21 0.19 0.21 74,690,863
29th Jun 2026 (Mon) 0.18 0.185 0.18 0.185 27,327,185
26th Jun 2026 (Fri) 0.18 0.18 0.174 0.18 21,098,034
25th Jun 2026 (Thu) 0.18 0.17 0.17 0.17 13,785,501
24th Jun 2026 (Wed) 0.18 0.18 0.18 0.18 14,594,906
23rd Jun 2026 (Tue) 0.18 0.18 0.175 0.175 6,742,592
22nd Jun 2026 (Mon) 0.18 0.18 0.18 0.18 30,094,807
19th Jun 2026 (Fri) 0.18 0.18 0.18 0.18 7,723,169
18th Jun 2026 (Thu) 0.166 0.18 0.166 0.18 3,099,435
17th Jun 2026 (Wed) 0.17 0.18 0.17 0.18 9,027,899
16th Jun 2026 (Tue) 0.18 0.18 0.18 0.18 1,489,406
15th Jun 2026 (Mon) 0.18 0.19 0.18 0.18 4,748,345
12th Jun 2026 (Fri) 0.185 0.185 0.175 0.18 62,923,240
11th Jun 2026 (Thu) 0.185 0.185 0.185 0.185 8,879,564
10th Jun 2026 (Wed) 0.185 0.19 0.185 0.185 30,991,435
9th Jun 2026 (Tue) 0.21 0.21 0.19 0.19 62,995,031
8th Jun 2026 (Mon) 0.205 0.205 0.20 0.205 18,437,164
5th Jun 2026 (Fri) 0.21 0.21 0.205 0.205 28,998,325
4th Jun 2026 (Thu) 0.21 0.21 0.21 0.21 10,648,629
3rd Jun 2026 (Wed) 0.22 0.22 0.21 0.21 24,788,329
2nd Jun 2026 (Tue) 0.21 0.22 0.21 0.21 33,697,923
1st Jun 2026 (Mon) 0.21 0.22 0.21 0.22 15,804,257
29th May 2026 (Fri) 0.205 0.21 0.20 0.21 41,394,470
28th May 2026 (Thu) 0.22 0.22 0.205 0.205 24,215,466
27th May 2026 (Wed) 0.22 0.22 0.21 0.21 15,105,716
26th May 2026 (Tue) 0.225 0.225 0.218 0.22 7,653,619
25th May 2026 (Mon) 0.225 0.225 0.225 0.225 0
22nd May 2026 (Fri) 0.23 0.23 0.225 0.225 43,789,601
21st May 2026 (Thu) 0.225 0.23 0.225 0.23 23,080,075
20th May 2026 (Wed) 0.225 0.225 0.225 0.225 36,708,266
19th May 2026 (Tue) 0.225 0.225 0.22 0.225 29,506,014
18th May 2026 (Mon) 0.22 0.225 0.22 0.225 13,432,878
15th May 2026 (Fri) 0.201 0.22 0.201 0.22 32,570,105
14th May 2026 (Thu) 0.20 0.22 0.206 0.206 33,908,789
13th May 2026 (Wed) 0.18 0.20 0.20 0.20 51,210,835
12th May 2026 (Tue) 0.215 0.215 0.18 0.18 65,941,676
11th May 2026 (Mon) 0.215 0.22 0.21 0.22 11,745,796
8th May 2026 (Fri) 0.22 0.22 0.21 0.22 21,085,752
7th May 2026 (Thu) 0.22 0.21 0.21 0.21 15,239,392
6th May 2026 (Wed) 0.22 0.22 0.20 0.22 41,167,697
5th May 2026 (Tue) 0.22 0.22 0.215 0.215 16,967,146
FTSE 100 Latest
Value10,679.03
Change26.16