United Oil & Gas (UOG) Share Price

Utilities Sector

  1. Home
    2. /
  2. Company
    3. /
  3. United Oil & Gas

Date Open High Low Close* Volume
17/12/2018 4.10p 4.10p 4.00p 4.05p 366636
14/12/2018 4.10p 4.20p 4.00p 4.10p 923787
13/12/2018 4.10p 4.13p 4.04p 4.10p 426607
12/12/2018 4.10p 4.25p 4.10p 4.10p 145531
11/12/2018 4.10p 4.17p 4.03p 4.10p 915581
10/12/2018 4.10p 4.15p 4.00p 4.10p 697357
07/12/2018 4.15p 4.20p 4.00p 4.10p 302714
06/12/2018 4.35p 4.35p 4.01p 4.10p 938635
05/12/2018 4.30p 4.35p 4.24p 4.30p 209658
04/12/2018 4.35p 4.40p 4.30p 4.30p 27045
03/12/2018 4.25p 4.40p 4.21p 4.30p 355008
30/11/2018 4.25p 4.32p 4.21p 4.25p 170464
29/11/2018 4.25p 4.35p 4.20p 4.25p 368954
28/11/2018 4.10p 4.30p 4.04p 4.25p 652003
27/11/2018 4.10p 4.24p 4.01p 4.15p 745126
26/11/2018 4.15p 4.20p 4.00p 4.15p 474046
23/11/2018 4.00p 4.30p 4.00p 4.15p 1768262
22/11/2018 4.05p 4.16p 3.90p 4.00p 830959
21/11/2018 4.10p 4.17p 3.92p 4.05p 818211
20/11/2018 4.15p 4.22p 3.93p 4.10p 1476712
19/11/2018 4.25p 4.25p 4.12p 4.15p 272664
16/11/2018 4.10p 4.22p 4.04p 4.20p 628564
15/11/2018 4.45p 4.45p 3.90p 4.10p 2837781
14/11/2018 4.60p 4.60p 4.35p 4.45p 1062256
13/11/2018 4.50p 4.68p 4.45p 4.60p 902859
12/11/2018 4.80p 4.80p 4.46p 4.50p 1158873
09/11/2018 4.80p 4.90p 4.77p 4.80p 5526483
08/11/2018 4.75p 4.88p 4.73p 4.80p 310699
07/11/2018 4.40p 5.00p 4.40p 4.80p 1484015
06/11/2018 4.30p 4.60p 4.26p 4.40p 970548
05/11/2018 4.45p 4.50p 4.24p 4.30p 1391968
02/11/2018 4.40p 4.60p 4.25p 4.45p 922142
01/11/2018 4.40p 4.60p 4.20p 4.40p 814301
31/10/2018 4.30p 4.56p 4.23p 4.35p 1259387
30/10/2018 4.40p 4.40p 4.20p 4.30p 1270796
29/10/2018 4.55p 4.55p 4.20p 4.40p 506682
26/10/2018 4.55p 4.56p 4.43p 4.55p 443068
25/10/2018 4.55p 4.60p 4.44p 4.55p 320537
24/10/2018 4.60p 4.60p 4.42p 4.55p 620094
23/10/2018 4.65p 4.69p 4.50p 4.60p 672960
22/10/2018 4.70p 4.71p 4.61p 4.65p 429540
19/10/2018 4.85p 4.85p 4.53p 4.70p 1098144
18/10/2018 4.80p 4.90p 4.80p 4.85p 500559
17/10/2018 4.80p 4.90p 4.66p 4.80p 381650
16/10/2018 4.70p 4.80p 4.66p 4.80p 212026
15/10/2018 4.80p 4.90p 4.70p 4.70p 116067
12/10/2018 4.75p 4.90p 4.75p 4.80p 184255
11/10/2018 4.90p 4.90p 4.50p 4.70p 3652699
10/10/2018 4.95p 5.00p 4.90p 4.95p 862398
09/10/2018 5.05p 5.16p 4.70p 4.95p 1550133
08/10/2018 5.20p 5.24p 4.90p 5.05p 1661673
05/10/2018 5.40p 5.40p 5.18p 5.20p 591264
04/10/2018 5.45p 5.45p 5.20p 5.40p 351115
03/10/2018 5.50p 5.53p 5.30p 5.45p 790784
02/10/2018 5.40p 5.60p 5.27p 5.50p 1743559
01/10/2018 5.35p 5.44p 5.25p 5.38p 815474
28/09/2018 5.35p 5.43p 5.20p 5.35p 1299092
27/09/2018 5.33p 5.40p 5.20p 5.25p 597190
26/09/2018 5.20p 5.42p 5.20p 5.33p 976758
25/09/2018 5.35p 5.41p 5.10p 5.20p 1096731
24/09/2018 5.30p 5.43p 5.13p 5.35p 1488011
21/09/2018 5.35p 5.35p 5.13p 5.30p 724702
20/09/2018 5.50p 5.50p 5.20p 5.35p 1780773
19/09/2018 5.50p 5.69p 5.40p 5.50p 1549190
18/09/2018 5.50p 5.62p 5.40p 5.50p 2617400
17/09/2018 5.50p 5.57p 5.40p 5.50p 1358875
14/09/2018 5.50p 5.76p 5.41p 5.50p 911243
13/09/2018 5.35p 5.59p 5.31p 5.50p 849042
12/09/2018 5.43p 5.70p 5.15p 5.35p 1091630
11/09/2018 5.10p 5.55p 5.06p 5.43p 1944537
10/09/2018 5.10p 5.18p 5.00p 5.10p 399056
07/09/2018 4.90p 5.20p 4.90p 5.10p 1439010
06/09/2018 4.90p 5.00p 4.86p 4.90p 372106
05/09/2018 4.95p 5.00p 4.82p 4.90p 808324
04/09/2018 5.00p 5.10p 4.91p 4.95p 249176
03/09/2018 5.00p 5.10p 4.92p 5.00p 520882
31/08/2018 5.13p 5.13p 4.91p 5.00p 805189
30/08/2018 5.08p 5.24p 5.07p 5.13p 508866
29/08/2018 5.20p 5.21p 4.90p 5.08p 1316549
28/08/2018 5.30p 5.40p 5.14p 5.20p 1975082
24/08/2018 5.20p 5.40p 5.16p 5.30p 2364877
23/08/2018 5.05p 5.37p 5.05p 5.20p 2797801
22/08/2018 4.95p 5.10p 4.89p 4.95p 1544979
21/08/2018 4.80p 5.00p 4.70p 4.90p 1417577
20/08/2018 4.60p 4.98p 4.60p 4.80p 2327547
17/08/2018 4.35p 4.70p 4.34p 4.60p 1880387
16/08/2018 4.30p 4.50p 4.23p 4.35p 1909342
15/08/2018 4.30p 4.33p 4.22p 4.30p 687208
14/08/2018 4.20p 4.44p 4.15p 4.30p 1137388
13/08/2018 4.65p 4.87p 4.11p 4.20p 5163782
10/08/2018 4.60p 4.71p 4.54p 4.65p 412192
09/08/2018 4.55p 4.70p 4.30p 4.70p 2724375
08/08/2018 4.60p 4.68p 4.50p 4.55p 693562
07/08/2018 4.65p 4.76p 4.50p 4.60p 1247751
06/08/2018 4.95p 5.00p 4.60p 4.65p 794114
03/08/2018 5.13p 5.17p 4.90p 4.95p 505887
02/08/2018 5.30p 5.30p 5.00p 5.13p 750935
01/08/2018 5.20p 5.35p 5.11p 5.30p 1082414
31/07/2018 5.10p 5.30p 4.93p 5.20p 1133553
30/07/2018 5.10p 5.13p 4.99p 5.05p 227984
27/07/2018 5.15p 5.15p 4.80p 5.05p 1246912
26/07/2018 5.20p 5.30p 5.00p 5.15p 1083108
25/07/2018 5.53p 5.58p 4.80p 5.20p 2065113
24/07/2018 5.40p 5.63p 5.40p 5.53p 1448767
23/07/2018 5.40p 5.60p 5.35p 5.40p 847654
20/07/2018 5.20p 5.54p 5.04p 5.40p 1238670
19/07/2018 5.10p 5.35p 5.04p 5.20p 1126023
18/07/2018 5.50p 5.50p 5.02p 5.05p 1620449
17/07/2018 5.30p 5.70p 5.30p 5.50p 2193164
16/07/2018 4.90p 5.44p 4.90p 5.30p 1481859
13/07/2018 4.92p 4.95p 4.85p 4.92p 680342
12/07/2018 5.10p 5.14p 4.85p 4.92p 351065
11/07/2018 4.95p 5.35p 4.93p 5.10p 1364730
10/07/2018 4.70p 5.05p 4.57p 4.95p 1015725
09/07/2018 4.60p 4.69p 4.52p 4.65p 519536
06/07/2018 4.60p 4.60p 4.40p 4.60p 431685
05/07/2018 4.70p 4.70p 4.44p 4.60p 509038
04/07/2018 4.60p 4.74p 4.50p 4.65p 594366
03/07/2018 4.60p 4.60p 4.40p 4.50p 1000392
02/07/2018 4.60p 4.65p 4.50p 4.65p 284640
29/06/2018 4.60p 4.67p 4.45p 4.65p 711568
28/06/2018 4.70p 4.70p 4.60p 4.60p 231971
27/06/2018 4.70p 4.74p 4.60p 4.70p 329013
26/06/2018 4.55p 4.75p 4.55p 4.70p 444303
25/06/2018 4.65p 4.71p 4.55p 4.55p 77563
22/06/2018 4.65p 4.73p 4.57p 4.65p 146478
21/06/2018 4.65p 4.73p 4.56p 4.65p 568251
20/06/2018 4.75p 4.75p 4.64p 4.65p 933498
19/06/2018 4.70p 4.75p 4.45p 4.75p 592210
18/06/2018 4.85p 4.87p 4.70p 4.70p 628407
15/06/2018 4.91p 4.92p 4.73p 4.75p 860473
14/06/2018 4.91p 4.99p 4.72p 4.86p 664168
13/06/2018 4.80p 5.00p 4.75p 4.86p 818545
12/06/2018 5.00p 5.10p 4.71p 4.80p 1608394
11/06/2018 5.15p 5.30p 4.90p 5.00p 459970
08/06/2018 5.00p 5.19p 4.96p 5.15p 1787016
07/06/2018 4.80p 5.15p 4.74p 5.00p 407940
06/06/2018 4.70p 4.94p 4.70p 4.85p 701979
05/06/2018 5.00p 5.05p 4.70p 4.70p 822147
04/06/2018 5.20p 5.20p 4.89p 4.90p 1203510
01/06/2018 5.30p 5.39p 5.15p 5.15p 1546596
31/05/2018 4.90p 5.45p 4.86p 5.30p 3520514
30/05/2018 4.80p 4.95p 4.70p 4.92p 1230282
29/05/2018 4.95p 5.10p 4.74p 4.80p 1509087
25/05/2018 4.90p 5.07p 4.76p 4.90p 909104
24/05/2018 4.85p 5.00p 4.73p 4.90p 946049
23/05/2018 4.85p 4.90p 4.70p 4.70p 747329
22/05/2018 4.90p 5.17p 4.71p 4.85p 1398549
21/05/2018 4.60p 5.04p 4.51p 4.90p 1544250
18/05/2018 4.55p 4.68p 4.45p 4.55p 259282
17/05/2018 4.40p 4.70p 4.30p 4.55p 2309718
16/05/2018 4.33p 4.50p 4.33p 4.40p 1236183
15/05/2018 4.65p 4.80p 4.33p 4.33p 2748296
14/05/2018 4.20p 4.70p 4.20p 4.55p 4030821
11/05/2018 4.25p 4.31p 4.10p 4.25p 2477153
10/05/2018 4.40p 4.40p 4.18p 4.25p 1550308
09/05/2018 4.35p 4.46p 4.30p 4.35p 823118
08/05/2018 4.50p 4.51p 4.35p 4.35p 725696
04/05/2018 4.50p 4.60p 4.40p 4.50p 1403929
03/05/2018 4.50p 4.59p 4.32p 4.50p 1534407
02/05/2018 4.90p 4.90p 4.45p 4.50p 2057561
01/05/2018 4.95p 5.10p 4.66p 4.90p 1143736
30/04/2018 4.50p 5.00p 4.40p 4.95p 2886825
27/04/2018 4.70p 4.71p 4.40p 4.45p 801281
26/04/2018 4.65p 5.10p 4.65p 4.70p 2501356
25/04/2018 4.20p 4.80p 4.18p 4.65p 1987788
24/04/2018 4.40p 4.54p 4.13p 4.20p 1497011
23/04/2018 4.45p 4.56p 4.10p 4.40p 3263168
20/04/2018 4.35p 4.64p 4.25p 4.40p 2528951
19/04/2018 4.55p 4.73p 4.42p 4.55p 516271
18/04/2018 4.40p 4.70p 4.36p 4.55p 701572
17/04/2018 4.40p 4.48p 4.32p 4.40p 522276
16/04/2018 4.40p 4.49p 4.30p 4.40p 598232
13/04/2018 4.75p 4.75p 4.31p 4.40p 1109546
12/04/2018 4.75p 4.75p 4.50p 4.75p 269142
11/04/2018 4.90p 4.90p 4.55p 4.75p 879311
10/04/2018 5.03p 5.05p 4.80p 4.90p 652504
09/04/2018 5.03p 5.07p 4.92p 5.03p 598414
06/04/2018 5.03p 5.09p 4.80p 5.03p 647710
05/04/2018 4.75p 5.10p 4.75p 5.03p 529434
04/04/2018 4.88p 5.10p 4.86p 4.90p 767717
03/04/2018 4.88p 5.09p 4.86p 5.03p 382341
29/03/2018 5.13p 5.13p 4.85p 5.03p 4991977
28/03/2018 5.13p 5.19p 5.00p 5.13p 394612
27/03/2018 5.25p 5.36p 5.03p 5.13p 597336
26/03/2018 5.13p 5.39p 5.13p 5.25p 729685
23/03/2018 5.50p 5.50p 5.10p 5.13p 1045765
22/03/2018 5.38p 5.50p 5.35p 5.50p 251722
21/03/2018 5.63p 5.63p 5.30p 5.38p 421942
20/03/2018 5.75p 5.87p 5.50p 5.63p 478498
19/03/2018 6.00p 6.05p 5.65p 5.75p 356645
16/03/2018 5.88p 6.11p 5.83p 6.00p 1371743
15/03/2018 5.75p 6.04p 5.67p 5.88p 521728
14/03/2018 6.00p 6.00p 5.67p 5.75p 314954
13/03/2018 6.13p 6.14p 6.00p 6.00p 412430
12/03/2018 6.25p 6.34p 6.00p 6.13p 471268
09/03/2018 6.25p 6.28p 6.05p 6.25p 586212
08/03/2018 6.00p 6.32p 5.80p 6.25p 2075220
07/03/2018 5.38p 6.15p 5.30p 5.88p 3355895
06/03/2018 5.60p 5.70p 5.27p 5.38p 992147

*Close Price adjusted for both dividends and splits