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 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
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
FTSE 100 Latest
Value10,368.05
Change7.73