United Oil & Gas (UOG) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
21/03/2016 4.25p 4.25p 4.06p 4.25p 100000
18/03/2016 4.13p 4.35p 4.11p 4.25p 274653
17/03/2016 4.38p 4.38p 4.11p 4.13p 113461
16/03/2016 4.38p 4.38p 4.08p 4.38p 11807
15/03/2016 4.50p 4.50p 4.18p 4.38p 100000
14/03/2016 4.50p 4.68p 4.50p 4.50p 2000
11/03/2016 4.63p 4.68p 4.50p 4.50p 8318
10/03/2016 4.38p 4.71p 4.38p 4.63p 663287
09/03/2016 4.38p 4.38p 4.12p 4.38p 25000
08/03/2016 4.38p 4.38p 4.38p 4.38p 0
07/03/2016 4.38p 4.58p 4.00p 4.38p 1709548
04/03/2016 4.38p 4.44p 4.38p 4.38p 22410
03/03/2016 4.38p 4.44p 4.38p 4.38p 20460
02/03/2016 4.25p 4.39p 4.25p 4.38p 45173
01/03/2016 4.38p 4.38p 4.06p 4.25p 100000
29/02/2016 4.25p 4.70p 4.20p 4.38p 420170
26/02/2016 4.00p 4.36p 4.00p 4.25p 212017
25/02/2016 4.00p 4.00p 3.75p 4.00p 397833
24/02/2016 4.25p 4.25p 3.75p 4.00p 138179
23/02/2016 4.25p 4.25p 4.25p 4.25p 0
22/02/2016 4.13p 4.42p 4.08p 4.25p 244580
19/02/2016 4.13p 4.13p 3.90p 4.13p 18000
18/02/2016 4.13p 4.13p 4.13p 4.13p 0
17/02/2016 4.13p 4.42p 4.13p 4.13p 50000
16/02/2016 4.13p 4.43p 4.13p 4.13p 2248
15/02/2016 3.75p 4.50p 3.58p 4.13p 658938
12/02/2016 3.75p 3.75p 3.58p 3.75p 109384
11/02/2016 3.75p 3.75p 3.75p 3.75p 0
10/02/2016 3.75p 3.75p 3.69p 3.75p 38646
09/02/2016 3.75p 3.98p 3.50p 3.75p 925036
08/02/2016 4.13p 4.13p 3.55p 3.75p 1274101
05/02/2016 3.88p 4.25p 3.80p 4.13p 234951
04/02/2016 4.00p 4.00p 3.55p 3.88p 52344
03/02/2016 4.00p 4.00p 3.75p 4.00p 13519
02/02/2016 4.00p 4.00p 4.00p 4.00p 0
01/02/2016 4.00p 4.00p 4.00p 4.00p 0
29/01/2016 4.00p 4.00p 4.00p 4.00p 0
28/01/2016 4.00p 4.00p 3.75p 4.00p 19502
27/01/2016 4.00p 4.00p 3.76p 4.00p 26790
26/01/2016 4.00p 4.00p 3.81p 4.00p 100000
25/01/2016 4.00p 4.00p 4.00p 4.00p 0
22/01/2016 4.00p 4.10p 4.00p 4.00p 12750
21/01/2016 4.00p 4.10p 4.00p 4.00p 3100
20/01/2016 4.13p 4.13p 3.88p 4.00p 70281
19/01/2016 4.13p 4.13p 3.86p 4.13p 908685
18/01/2016 4.38p 4.38p 4.06p 4.13p 114697
15/01/2016 4.38p 4.38p 4.11p 4.38p 25815
14/01/2016 4.38p 4.38p 4.38p 4.38p 0
13/01/2016 4.50p 4.50p 4.00p 4.38p 1009116
12/01/2016 4.50p 4.50p 4.42p 4.50p 113932
11/01/2016 5.00p 5.00p 4.30p 4.50p 954080
08/01/2016 5.13p 5.14p 4.75p 5.00p 92695
07/01/2016 5.13p 5.13p 4.83p 5.13p 6875
06/01/2016 5.38p 5.38p 4.83p 5.25p 174944
05/01/2016 5.38p 5.42p 5.12p 5.38p 47458
04/01/2016 4.75p 5.60p 4.75p 5.38p 1762056
31/12/2015 4.88p 5.18p 4.50p 4.75p 524955
30/12/2015 4.38p 5.70p 4.38p 4.88p 889385
29/12/2015 4.13p 4.58p 3.81p 4.38p 288486
24/12/2015 4.13p 4.13p 3.81p 4.13p 7489
23/12/2015 4.13p 4.13p 4.13p 4.13p 121212
22/12/2015 4.25p 4.25p 4.00p 4.13p 150000
21/12/2015 4.25p 4.35p 4.25p 4.25p 22645
18/12/2015 4.25p 4.50p 4.05p 4.25p 2884600
17/12/2015 4.38p 4.38p 4.19p 4.38p 98951
16/12/2015 4.38p 4.38p 4.19p 4.38p 60495
15/12/2015 4.38p 4.38p 4.19p 4.38p 797762
14/12/2015 4.38p 4.54p 4.38p 4.38p 862123
11/12/2015 4.38p 4.75p 4.38p 4.38p 1800000
10/12/2015 4.38p 4.38p 4.38p 4.38p 0
09/12/2015 4.38p 4.75p 4.06p 4.38p 459990
08/12/2015 4.38p 4.38p 4.38p 4.38p 0
07/12/2015 4.50p 4.75p 4.30p 4.38p 460000
04/12/2015 4.63p 4.63p 4.30p 4.50p 44067
03/12/2015 4.63p 4.63p 4.50p 4.63p 9134
02/12/2015 4.63p 4.63p 4.63p 4.63p 0
01/12/2015 4.63p 4.63p 4.60p 4.63p 39508
30/11/2015 4.75p 4.75p 4.30p 4.63p 248265
27/11/2015 4.75p 4.75p 4.56p 4.75p 75830
26/11/2015 4.75p 4.75p 4.75p 4.75p 0
25/11/2015 4.75p 4.75p 4.56p 4.75p 69146
24/11/2015 4.75p 4.77p 4.56p 4.75p 179940
23/11/2015 4.63p 5.17p 4.59p 4.75p 1325715
20/11/2015 4.88p 4.94p 4.50p 4.63p 395070
19/11/2015 4.88p 4.90p 4.88p 4.88p 100000
18/11/2015 5.25p 5.25p 4.75p 4.88p 240977
17/11/2015 5.25p 5.50p 5.00p 5.25p 3140736
16/11/2015 5.25p 5.30p 5.00p 5.25p 232642
13/11/2015 5.25p 5.34p 5.03p 5.25p 363620
12/11/2015 5.25p 5.40p 5.25p 5.25p 55028
11/11/2015 5.38p 5.49p 5.14p 5.25p 979093
10/11/2015 5.25p 5.59p 5.10p 5.38p 1286411

*Close Price adjusted for both dividends and splits