United Oil & Gas (UOG) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
13/11/2017 3.88p 3.90p 3.77p 3.88p 818488
10/11/2017 4.00p 4.04p 3.50p 3.88p 3257049
09/11/2017 4.00p 4.14p 3.80p 4.00p 989939
08/11/2017 4.00p 4.09p 3.78p 4.00p 2495429
07/11/2017 3.75p 4.09p 3.65p 4.00p 3173785
06/11/2017 3.38p 3.75p 3.32p 3.63p 2121932
03/11/2017 3.38p 3.39p 3.10p 3.38p 1395123
02/11/2017 3.38p 3.40p 3.00p 3.38p 2658596
01/11/2017 3.38p 3.38p 3.25p 3.38p 586051
31/10/2017 3.38p 3.38p 3.25p 3.38p 725921
30/10/2017 3.38p 3.38p 3.38p 3.38p 0
27/10/2017 3.38p 3.38p 3.10p 3.38p 679126
26/10/2017 3.38p 3.38p 3.38p 3.38p 0
25/10/2017 3.50p 3.50p 3.00p 3.38p 590947
24/10/2017 3.63p 3.89p 3.25p 3.50p 3726798
23/10/2017 3.50p 3.50p 3.25p 3.38p 1424940
20/10/2017 3.50p 3.60p 3.38p 3.50p 2758093
19/10/2017 3.50p 3.67p 3.38p 3.50p 2456223
18/10/2017 3.63p 3.63p 3.29p 3.50p 824035
17/10/2017 3.75p 3.92p 3.51p 3.63p 1353862
16/10/2017 3.63p 3.94p 3.55p 3.75p 3701214
13/10/2017 3.38p 3.63p 3.38p 3.63p 3099879
12/10/2017 3.38p 3.38p 3.38p 3.38p 342000
11/10/2017 3.25p 3.38p 3.25p 3.38p 937137
10/10/2017 3.25p 3.25p 3.13p 3.25p 6135414
09/10/2017 3.63p 3.63p 3.25p 3.25p 4681399
06/10/2017 3.50p 3.63p 3.38p 3.63p 2610941
05/10/2017 3.25p 3.50p 3.25p 3.50p 2593455
04/10/2017 3.38p 3.38p 3.25p 3.25p 176164
03/10/2017 3.25p 3.63p 3.25p 3.38p 3723568
02/10/2017 3.25p 3.25p 3.25p 3.25p 3859857
29/09/2017 3.25p 3.25p 3.00p 3.25p 2582307
28/09/2017 3.38p 3.38p 3.13p 3.25p 2867567
27/09/2017 3.38p 3.38p 3.38p 3.38p 920185
26/09/2017 3.38p 3.38p 3.38p 3.38p 61749
25/09/2017 3.00p 3.63p 3.00p 3.38p 2804903
22/09/2017 3.25p 3.25p 2.88p 3.00p 3541946
21/09/2017 2.75p 3.25p 2.75p 3.25p 7412818
20/09/2017 2.75p 2.75p 2.75p 2.75p 591965
19/09/2017 2.75p 2.88p 2.75p 2.75p 2248987
18/09/2017 2.75p 2.75p 2.75p 2.75p 573985
15/09/2017 2.75p 2.75p 2.75p 2.75p 100802
14/09/2017 2.75p 3.00p 2.75p 2.75p 1945126
13/09/2017 2.50p 2.88p 2.50p 2.75p 776915
12/09/2017 2.63p 2.63p 2.50p 2.63p 1063345
11/09/2017 2.63p 2.63p 2.63p 2.63p 2227667
08/09/2017 2.75p 2.75p 2.63p 2.63p 4950583
07/09/2017 2.75p 2.75p 2.75p 2.75p 429653
06/09/2017 2.75p 2.75p 2.75p 2.75p 82477
05/09/2017 2.75p 2.75p 2.75p 2.75p 0
04/09/2017 2.75p 2.75p 2.75p 2.75p 22017
01/09/2017 2.75p 2.88p 2.75p 2.75p 203938
31/08/2017 2.75p 2.75p 2.75p 2.75p 0
30/08/2017 2.75p 2.75p 2.75p 2.75p 782362
29/08/2017 2.75p 2.75p 2.75p 2.75p 345791
25/08/2017 2.75p 2.75p 2.75p 2.75p 300000
24/08/2017 2.75p 2.75p 2.75p 2.75p 0
23/08/2017 2.88p 2.88p 2.75p 2.75p 4358761
22/08/2017 2.88p 2.88p 2.88p 2.88p 32870
21/08/2017 2.88p 2.88p 2.88p 2.88p 175403
18/08/2017 2.88p 2.88p 2.88p 2.88p 298363
17/08/2017 2.88p 2.88p 2.88p 2.88p 321121
16/08/2017 2.88p 2.88p 2.88p 2.88p 291892
15/08/2017 2.88p 2.88p 2.88p 2.88p 385956
14/08/2017 2.75p 2.88p 2.63p 2.88p 1154685
11/08/2017 2.75p 2.75p 2.75p 2.75p 1762492
10/08/2017 2.75p 2.75p 2.75p 2.75p 11310
09/08/2017 2.75p 2.75p 2.75p 2.75p 970272
08/08/2017 2.63p 2.75p 2.63p 2.75p 151479
07/08/2017 3.00p 3.00p 2.63p 2.63p 1478208
04/08/2017 3.00p 3.00p 3.00p 3.00p 1485283
03/08/2017 2.88p 3.00p 2.88p 3.00p 1607582
02/08/2017 2.75p 3.25p 2.75p 2.88p 7760197
01/08/2017 2.50p 2.75p 2.50p 2.75p 6318723
31/07/2017 2.88p 3.00p 2.50p 2.50p 17961644
28/07/2017 2.62p 2.50p 2.50p 2.50p 0
27/07/2017 2.62p 2.50p 2.50p 2.50p 0
26/07/2017 2.62p 2.50p 2.50p 2.50p 0
25/07/2017 2.62p 2.50p 2.50p 2.50p 0
24/07/2017 2.62p 2.50p 2.50p 2.50p 0
21/07/2017 2.62p 2.50p 2.50p 2.50p 0
20/07/2017 2.62p 2.50p 2.50p 2.50p 0
19/07/2017 2.62p 2.50p 2.50p 2.50p 0
18/07/2017 2.62p 2.50p 2.50p 2.50p 0
17/07/2017 2.62p 2.50p 2.50p 2.50p 0
14/07/2017 2.62p 2.50p 2.50p 2.50p 0
13/07/2017 2.62p 2.50p 2.50p 2.50p 0
12/07/2017 2.62p 2.50p 2.50p 2.50p 0
11/07/2017 2.62p 2.50p 2.50p 2.50p 0
10/07/2017 2.62p 2.50p 2.50p 2.50p 0
07/07/2017 2.62p 2.50p 2.50p 2.50p 0
06/07/2017 2.62p 2.50p 2.50p 2.50p 0
05/07/2017 2.62p 2.50p 2.50p 2.50p 0
04/07/2017 2.62p 2.50p 2.50p 2.50p 0
03/07/2017 2.62p 2.50p 2.50p 2.50p 0
30/06/2017 2.62p 2.50p 2.50p 2.50p 0
29/06/2017 2.62p 2.50p 2.50p 2.50p 0
28/06/2017 2.62p 2.50p 2.50p 2.50p 0
27/06/2017 2.62p 2.50p 2.50p 2.50p 0
26/06/2017 2.62p 2.50p 2.50p 2.50p 0
23/06/2017 2.62p 2.50p 2.50p 2.50p 0
22/06/2017 2.62p 2.50p 2.50p 2.50p 0
21/06/2017 2.62p 2.50p 2.50p 2.50p 0
20/06/2017 2.62p 2.50p 2.50p 2.50p 0
19/06/2017 2.62p 2.50p 2.50p 2.50p 0
16/06/2017 2.62p 2.50p 2.50p 2.50p 0
15/06/2017 2.62p 2.50p 2.50p 2.50p 0
14/06/2017 2.62p 2.50p 2.50p 2.50p 0
13/06/2017 2.62p 2.50p 2.50p 2.50p 0
12/06/2017 2.62p 2.50p 2.50p 2.50p 0
09/06/2017 2.62p 2.50p 2.50p 2.50p 0
08/06/2017 2.62p 2.50p 2.50p 2.50p 0
07/06/2017 2.62p 2.50p 2.50p 2.50p 0
06/06/2017 2.62p 2.50p 2.50p 2.50p 0
05/06/2017 2.62p 2.50p 2.50p 2.50p 0
02/06/2017 2.62p 2.50p 2.50p 2.50p 0
01/06/2017 2.62p 2.50p 2.50p 2.50p 0
31/05/2017 2.62p 2.50p 2.50p 2.50p 0
30/05/2017 2.62p 2.50p 2.50p 2.50p 0
26/05/2017 2.62p 2.50p 2.50p 2.50p 0
25/05/2017 2.62p 2.50p 2.50p 2.50p 0
24/05/2017 2.62p 2.50p 2.50p 2.50p 0
23/05/2017 2.62p 2.50p 2.50p 2.50p 0
22/05/2017 2.62p 2.50p 2.50p 2.50p 0
19/05/2017 2.62p 2.50p 2.50p 2.50p 0
18/05/2017 2.62p 2.50p 2.50p 2.50p 0
17/05/2017 2.62p 2.50p 2.50p 2.50p 0
16/05/2017 2.62p 2.50p 2.50p 2.50p 0
15/05/2017 2.62p 2.50p 2.50p 2.50p 0
12/05/2017 2.62p 2.50p 2.50p 2.50p 0
11/05/2017 2.62p 2.50p 2.50p 2.50p 0
10/05/2017 2.62p 2.50p 2.50p 2.50p 0
09/05/2017 2.62p 2.50p 2.50p 2.50p 0
08/05/2017 2.62p 2.62p 2.50p 2.50p 2498
05/05/2017 2.62p 2.62p 2.52p 2.62p 7289
04/05/2017 2.75p 2.75p 2.40p 2.62p 100000
03/05/2017 2.75p 2.75p 2.75p 2.75p 0
02/05/2017 2.75p 2.75p 2.75p 2.75p 0
28/04/2017 3.13p 3.13p 2.40p 2.75p 656669
27/04/2017 3.13p 3.13p 3.13p 3.13p 0
26/04/2017 3.13p 3.13p 3.13p 3.13p 0
25/04/2017 3.13p 3.13p 2.85p 3.13p 114360
24/04/2017 3.13p 3.13p 2.85p 3.13p 41353
21/04/2017 2.75p 3.42p 2.75p 3.13p 426048
20/04/2017 2.75p 2.75p 2.75p 2.75p 0
19/04/2017 2.75p 2.75p 2.75p 2.75p 0
18/04/2017 2.75p 2.97p 2.59p 2.75p 43528
13/04/2017 2.75p 2.75p 2.75p 2.75p 0
12/04/2017 2.75p 2.97p 2.75p 2.75p 16366
11/04/2017 2.75p 2.75p 2.59p 2.75p 114852
10/04/2017 2.63p 2.97p 2.50p 2.75p 301668
07/04/2017 2.75p 2.75p 2.30p 2.63p 290000
06/04/2017 2.75p 2.75p 2.50p 2.75p 5357
05/04/2017 2.75p 2.75p 2.75p 2.75p 0
04/04/2017 2.88p 2.88p 2.50p 2.75p 300000
03/04/2017 2.88p 2.88p 2.88p 2.88p 0
31/03/2017 2.88p 2.88p 2.61p 2.88p 64725
30/03/2017 2.88p 2.88p 2.50p 2.88p 400000
29/03/2017 2.88p 2.88p 2.88p 2.88p 0
28/03/2017 2.88p 2.88p 2.88p 2.88p 0
27/03/2017 2.88p 2.88p 2.88p 2.88p 0
24/03/2017 2.88p 2.88p 2.70p 2.88p 9509
23/03/2017 2.88p 3.18p 2.88p 2.88p 3386
22/03/2017 2.88p 2.88p 2.88p 2.88p 0
21/03/2017 2.88p 2.88p 2.70p 2.88p 11678
20/03/2017 2.88p 2.88p 2.88p 2.88p 0
17/03/2017 2.88p 3.18p 2.88p 2.88p 35000
16/03/2017 2.88p 2.88p 2.70p 2.88p 61152
15/03/2017 2.50p 3.00p 2.50p 2.88p 609936
14/03/2017 2.50p 2.50p 2.25p 2.50p 200000
13/03/2017 2.50p 2.50p 2.50p 2.50p 0
10/03/2017 2.50p 2.69p 2.50p 2.50p 100000
09/03/2017 2.50p 2.50p 2.50p 2.50p 0
08/03/2017 2.50p 2.50p 2.50p 2.50p 0
07/03/2017 2.50p 2.50p 2.50p 2.50p 0
06/03/2017 2.63p 2.63p 2.30p 2.50p 10000
03/03/2017 2.88p 2.88p 2.53p 2.63p 280000
02/03/2017 2.88p 2.88p 2.88p 2.88p 0
01/03/2017 2.88p 2.88p 2.88p 2.88p 0
28/02/2017 2.88p 2.88p 2.88p 2.88p 0
27/02/2017 2.88p 2.88p 2.73p 2.88p 8000
24/02/2017 2.88p 2.88p 2.88p 2.88p 0
23/02/2017 2.88p 2.88p 2.88p 2.88p 0
22/02/2017 2.88p 2.88p 2.88p 2.88p 0
21/02/2017 2.88p 2.88p 2.88p 2.88p 0
20/02/2017 2.88p 2.88p 2.88p 2.88p 0
17/02/2017 2.88p 3.11p 2.88p 2.88p 65000
16/02/2017 2.88p 2.88p 2.72p 2.88p 33001
15/02/2017 2.88p 2.88p 2.88p 2.88p 0
14/02/2017 2.88p 3.00p 2.72p 2.88p 116500
13/02/2017 2.88p 2.88p 2.88p 2.88p 0
10/02/2017 2.88p 2.88p 2.88p 2.88p 0
09/02/2017 2.88p 2.88p 2.88p 2.88p 0
08/02/2017 2.88p 2.88p 2.72p 2.88p 20000
07/02/2017 2.88p 2.88p 2.88p 2.88p 0
06/02/2017 2.88p 2.88p 2.72p 2.88p 15888
03/02/2017 2.88p 2.88p 2.72p 2.88p 98433
02/02/2017 2.88p 2.88p 2.72p 2.88p 53118
01/02/2017 2.88p 2.88p 2.88p 2.88p 0
31/01/2017 2.88p 2.88p 2.88p 2.88p 0

*Close Price adjusted for both dividends and splits