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
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
4th May 2026 (Mon) 0.225 0.225 0.225 0.225 0
1st May 2026 (Fri) 0.23 0.23 0.225 0.225 21,640,981
30th Apr 2026 (Thu) 0.225 0.228 0.225 0.225 10,465,439
29th Apr 2026 (Wed) 0.228 0.23 0.22 0.23 15,855,869
28th Apr 2026 (Tue) 0.22 0.225 0.22 0.225 4,400,598
27th Apr 2026 (Mon) 0.224 0.225 0.215 0.22 59,710,413
24th Apr 2026 (Fri) 0.23 0.232 0.225 0.225 74,726,711
23rd Apr 2026 (Thu) 0.23 0.23 0.225 0.23 15,545,665
22nd Apr 2026 (Wed) 0.225 0.24 0.23 0.24 13,504,091
21st Apr 2026 (Tue) 0.21 0.23 0.21 0.225 37,368,179
20th Apr 2026 (Mon) 0.23 0.23 0.21 0.21 31,404,421
17th Apr 2026 (Fri) 0.24 0.24 0.225 0.225 56,185,622
16th Apr 2026 (Thu) 0.23 0.24 0.23 0.23 56,997,777
15th Apr 2026 (Wed) 0.24 0.25 0.23 0.23 23,808,107
14th Apr 2026 (Tue) 0.24 0.245 0.225 0.24 95,959,376
13th Apr 2026 (Mon) 0.25 0.25 0.24 0.25 76,632,603
10th Apr 2026 (Fri) 0.239 0.25 0.23 0.245 140,625,362
9th Apr 2026 (Thu) 0.22 0.24 0.22 0.235 169,254,556
8th Apr 2026 (Wed) 0.185 0.225 0.185 0.225 256,858,138
7th Apr 2026 (Tue) 0.17 0.185 0.17 0.185 77,853,437
6th Apr 2026 (Mon) 0.17 0.17 0.17 0.17 0
3rd Apr 2026 (Fri) 0.17 0.17 0.17 0.17 0
2nd Apr 2026 (Thu) 0.174 0.174 0.17 0.17 16,334,324
1st Apr 2026 (Wed) 0.176 0.176 0.17 0.17 7,477,111
31st Mar 2026 (Tue) 0.17 0.172 0.17 0.17 8,218,969
30th Mar 2026 (Mon) 0.165 0.17 0.165 0.17 24,305,438
27th Mar 2026 (Fri) 0.17 0.1725 0.171 0.171 47,614,879
26th Mar 2026 (Thu) 0.175 0.18 0.165 0.17 29,133,073
25th Mar 2026 (Wed) 0.18 0.18 0.175 0.175 25,380,694
24th Mar 2026 (Tue) 0.175 0.175 0.175 0.175 12,171,669
23rd Mar 2026 (Mon) 0.185 0.185 0.17 0.175 30,712,440
20th Mar 2026 (Fri) 0.1845 0.19 0.165 0.1845 47,189,537
19th Mar 2026 (Thu) 0.20 0.20 0.18 0.18 46,135,732
18th Mar 2026 (Wed) 0.20 0.20 0.195 0.195 38,181,585
17th Mar 2026 (Tue) 0.20 0.21 0.21 0.21 25,975,915
16th Mar 2026 (Mon) 0.199 0.204 0.194 0.204 50,599,442
13th Mar 2026 (Fri) 0.20 0.20 0.19 0.19 33,843,055
FTSE 100 Latest
Value10,325.35
Change60.03