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!

Uni Fuels Holdi (UFG.US) Share Price History

Time period:
to
Date Open High Low Close Volume
28th Sep 2026 (Mon) 0.48 0.4865 0.4718 0.4793 11,030
25th Sep 2026 (Fri) 0.4908 0.505 0.49 0.5001 4,654
24th Sep 2026 (Thu) 0.4909 0.56 0.4909 0.5152 16,008
23rd Sep 2026 (Wed) 0.4907 0.50 0.487 0.5018 2,433
22nd Sep 2026 (Tue) 0.52 0.523 0.50 0.5177 5,735
21st Sep 2026 (Mon) 0.513 0.513 0.48 0.5101 10,966
18th Sep 2026 (Fri) 0.55 0.55 0.52 0.53 12,407
17th Sep 2026 (Thu) 0.5326 0.5599 0.5201 0.5598 13,145
16th Sep 2026 (Wed) 0.5017 0.6098 0.5001 0.556 81,812
15th Sep 2026 (Tue) 0.5533 0.555 0.5055 0.5306 12,525
14th Sep 2026 (Mon) 0.5101 0.59 0.5101 0.5855 40,684
11th Sep 2026 (Fri) 0.5914 0.6131 0.5511 0.5653 70,416
10th Sep 2026 (Thu) 0.7178 0.72 0.63 0.6521 279,374
9th Sep 2026 (Wed) 0.6218 0.9412 0.57 0.7196 2,457,806
8th Sep 2026 (Tue) 0.571 0.5733 0.5613 0.5758 2,598
7th Sep 2026 (Mon) 0.6201 0.6449 0.5523 0.6033 43,221
4th Sep 2026 (Fri) 0.6201 0.6449 0.5523 0.6033 43,221
3rd Sep 2026 (Thu) 0.5901 0.667 0.5901 0.6578 93,700
2nd Sep 2026 (Wed) 0.56 0.5886 0.5228 0.5604 1,173,603
1st Sep 2026 (Tue) 0.552 0.552 0.552 0.5401 2,509
31st Aug 2026 (Mon) 0.575 0.575 0.575 0.5602 923
28th Aug 2026 (Fri) 0.5799 0.5799 0.56 0.5601 400
27th Aug 2026 (Thu) 0.55 0.551 0.55 0.551 14
26th Aug 2026 (Wed) 0.55 0.55 0.5402 0.5513 5,731
25th Aug 2026 (Tue) 0.58 0.58 0.5625 0.5625 91
24th Aug 2026 (Mon) 0.58 0.58 0.58 0.5749 900
21st Aug 2026 (Fri) 0.5799 0.58 0.5799 0.5524 15
20th Aug 2026 (Thu) 0.57 0.57 0.57 0.58 226
19th Aug 2026 (Wed) 0.6039 0.6039 0.5875 0.5875 99
18th Aug 2026 (Tue) 0.6039 0.6039 0.58 0.58 2
17th Aug 2026 (Mon) 0.6039 0.604 0.5881 0.5903 86,631
14th Aug 2026 (Fri) 0.574 0.64 0.56 0.579 73,124
13th Aug 2026 (Thu) 0.5511 0.5511 0.528 0.5422 1,690
12th Aug 2026 (Wed) 0.5994 0.5995 0.5495 0.55 138
11th Aug 2026 (Tue) 0.5891 0.5995 0.5891 0.5901 8,689
10th Aug 2026 (Mon) 0.5064 0.5609 0.5064 0.5501 8,017
7th Aug 2026 (Fri) 0.455 0.4869 0.455 0.495 2,058
6th Aug 2026 (Thu) 0.4925 0.4925 0.45 0.4551 4,158
5th Aug 2026 (Wed) 0.6101 0.6101 0.45 0.52 13,535
4th Aug 2026 (Tue) 0.70 0.709 0.5821 0.61 24,901
3rd Aug 2026 (Mon) 0.705 0.705 0.705 0.705 421
31st Jul 2026 (Fri) 0.7002 0.7002 0.7002 0.7002 1,453
30th Jul 2026 (Thu) 0.7111 0.7111 0.7001 0.7001 8
29th Jul 2026 (Wed) 0.7111 0.7111 0.7002 0.7002 10
FTSE 100 Latest
Value10,684.88
Change0.00