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
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
12th Mar 2026 (Thu) 0.21 0.21 0.20 0.20 27,966,456
11th Mar 2026 (Wed) 0.21 0.21 0.209 0.209 35,909,547
10th Mar 2026 (Tue) 0.208 0.21 0.195 0.205 70,407,462
9th Mar 2026 (Mon) 0.20 0.22 0.205 0.21 87,643,915
6th Mar 2026 (Fri) 0.205 0.21 0.20 0.21 56,073,016
5th Mar 2026 (Thu) 0.20 0.21 0.19 0.21 76,075,920
4th Mar 2026 (Wed) 0.18 0.20 0.19 0.20 23,445,135
3rd Mar 2026 (Tue) 0.18 0.189 0.18 0.189 62,718,156
2nd Mar 2026 (Mon) 0.18 0.18 0.17 0.18 62,980,716
27th Feb 2026 (Fri) 0.17 0.175 0.165 0.175 44,054,731
26th Feb 2026 (Thu) 0.18 0.18 0.178 0.178 47,602,541
25th Feb 2026 (Wed) 0.1945 0.1945 0.18 0.18 28,162,793
24th Feb 2026 (Tue) 0.19 0.19 0.175 0.19 63,886,794
23rd Feb 2026 (Mon) 0.20 0.19 0.175 0.188 128,004,361
20th Feb 2026 (Fri) 0.205 0.215 0.195 0.195 86,745,075
19th Feb 2026 (Thu) 0.20 0.205 0.20 0.205 120,275,918
18th Feb 2026 (Wed) 0.18 0.20 0.17 0.20 133,316,600
17th Feb 2026 (Tue) 0.18 0.18 0.17 0.17 26,669,168
16th Feb 2026 (Mon) 0.18 0.185 0.165 0.18 41,706,246
FTSE 100 Latest
Value10,559.58
Change-49.48