United Oil & Gas (UOG) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
10/10/2023 1.03p 1.10p 1.01p 1.08p 1298635
09/10/2023 0.95p 1.06p 0.90p 1.03p 1953744
06/10/2023 0.93p 0.98p 0.91p 0.95p 2825749
05/10/2023 0.93p 0.93p 0.91p 0.93p 162254
04/10/2023 0.85p 0.95p 0.85p 0.93p 3150560
03/10/2023 0.93p 0.95p 0.87p 0.90p 4211038
02/10/2023 0.88p 0.95p 0.85p 0.93p 6050434
29/09/2023 0.88p 0.90p 0.86p 0.88p 2422099
28/09/2023 0.88p 0.94p 0.88p 0.88p 5413152
27/09/2023 0.93p 1.00p 0.85p 0.88p 15418204
26/09/2023 1.05p 1.10p 0.94p 0.95p 3383533
25/09/2023 1.10p 1.15p 1.00p 1.05p 1835034
22/09/2023 1.10p 1.13p 1.05p 1.10p 1025229
21/09/2023 1.08p 1.15p 1.05p 1.10p 669246
20/09/2023 1.08p 1.10p 1.05p 1.10p 1646292
19/09/2023 1.23p 1.23p 1.05p 1.10p 15100019
18/09/2023 1.25p 1.25p 1.21p 1.23p 96398
15/09/2023 1.25p 1.30p 1.22p 1.25p 228550
14/09/2023 1.25p 1.30p 1.20p 1.25p 1124263
13/09/2023 1.28p 1.28p 1.24p 1.25p 647295
12/09/2023 1.30p 1.35p 1.20p 1.28p 470715
11/09/2023 1.30p 1.35p 1.25p 1.30p 230912
08/09/2023 1.30p 1.35p 1.25p 1.30p 31132
07/09/2023 1.30p 1.34p 1.27p 1.30p 46614
06/09/2023 1.28p 1.35p 1.25p 1.30p 90490
05/09/2023 1.28p 1.32p 1.28p 1.28p 227426
04/09/2023 1.33p 1.35p 1.22p 1.28p 576252
01/09/2023 1.35p 1.40p 1.30p 1.33p 615203
31/08/2023 1.35p 1.40p 1.30p 1.35p 326334
30/08/2023 1.40p 1.40p 1.30p 1.35p 908452
29/08/2023 1.45p 1.45p 1.35p 1.40p 982914
25/08/2023 1.33p 1.60p 1.30p 1.50p 12607759
24/08/2023 1.20p 1.42p 1.15p 1.35p 9140387
23/08/2023 1.23p 1.25p 1.15p 1.25p 3095723
22/08/2023 1.25p 1.30p 1.19p 1.23p 1146075
21/08/2023 1.25p 1.25p 1.20p 1.25p 31299
18/08/2023 1.25p 1.30p 1.20p 1.25p 5249
17/08/2023 1.15p 1.30p 1.15p 1.25p 2385708
16/08/2023 1.23p 1.23p 1.10p 1.15p 1499422
15/08/2023 1.28p 1.28p 1.20p 1.23p 157569
14/08/2023 1.30p 1.30p 1.23p 1.23p 533184
11/08/2023 1.28p 1.35p 1.25p 1.30p 1636854
10/08/2023 1.28p 1.28p 1.26p 1.28p 78331
09/08/2023 1.28p 1.30p 1.25p 1.28p 958822
08/08/2023 1.30p 1.50p 1.25p 1.33p 7058127
07/08/2023 1.25p 1.37p 1.25p 1.35p 1767351
04/08/2023 1.25p 1.30p 1.20p 1.25p 210481
03/08/2023 1.28p 1.30p 1.24p 1.25p 747654
02/08/2023 1.30p 1.40p 1.20p 1.30p 1417192
01/08/2023 1.23p 1.33p 1.15p 1.33p 3240722
31/07/2023 1.35p 1.50p 1.30p 1.40p 1038111
28/07/2023 1.33p 1.50p 1.28p 1.30p 8126821
27/07/2023 1.25p 1.40p 1.25p 1.33p 3669700
26/07/2023 1.25p 1.30p 1.20p 1.25p 332418
25/07/2023 1.15p 1.30p 1.15p 1.23p 6139608
24/07/2023 1.08p 1.20p 1.05p 1.15p 3592370
21/07/2023 1.03p 1.10p 1.00p 1.08p 3257473
20/07/2023 1.13p 1.15p 1.00p 1.02p 10177970
19/07/2023 1.25p 1.30p 1.10p 1.12p 12395306
18/07/2023 1.65p 1.65p 1.20p 1.33p 17694746
17/07/2023 1.80p 1.88p 1.70p 1.80p 401560
14/07/2023 1.83p 1.90p 1.75p 1.80p 3369176
13/07/2023 1.83p 1.83p 1.75p 1.83p 1496798
12/07/2023 1.83p 1.85p 1.75p 1.83p 1764661
11/07/2023 1.83p 1.90p 1.78p 1.80p 4829938
10/07/2023 1.70p 1.85p 1.60p 1.83p 5293692
07/07/2023 1.70p 1.79p 1.60p 1.70p 612464
06/07/2023 1.70p 1.80p 1.60p 1.70p 240082
05/07/2023 1.78p 1.85p 1.65p 1.70p 1297202
04/07/2023 1.85p 1.85p 1.70p 1.78p 2615394
03/07/2023 1.68p 1.90p 1.60p 1.85p 7356144
30/06/2023 1.60p 1.75p 1.53p 1.68p 2712267
29/06/2023 1.55p 1.70p 1.50p 1.51p 1070433
28/06/2023 1.60p 1.70p 1.50p 1.55p 1167473
27/06/2023 1.60p 1.70p 1.50p 1.60p 6932248
26/06/2023 1.60p 1.70p 1.54p 1.60p 329145
23/06/2023 1.55p 1.60p 1.50p 1.60p 393921
22/06/2023 1.53p 1.62p 1.48p 1.62p 1072954
21/06/2023 1.40p 1.56p 1.38p 1.53p 2816716
20/06/2023 1.40p 1.50p 1.38p 1.40p 346811
19/06/2023 1.40p 1.50p 1.30p 1.40p 2064125
16/06/2023 1.35p 1.43p 1.30p 1.40p 2086950
15/06/2023 1.35p 1.40p 1.30p 1.33p 543050
14/06/2023 1.35p 1.40p 1.31p 1.35p 631902
13/06/2023 1.35p 1.40p 1.30p 1.40p 403145
12/06/2023 1.43p 1.43p 1.30p 1.35p 929851
09/06/2023 1.45p 1.50p 1.40p 1.43p 790313
08/06/2023 1.45p 1.50p 1.40p 1.45p 60727
07/06/2023 1.45p 1.49p 1.40p 1.45p 207347
06/06/2023 1.48p 1.50p 1.40p 1.45p 213284
05/06/2023 1.55p 1.55p 1.45p 1.48p 412705
02/06/2023 1.50p 1.60p 1.45p 1.55p 3909364
01/06/2023 1.43p 1.60p 1.43p 1.50p 2497546
31/05/2023 1.43p 1.50p 1.35p 1.40p 720482
30/05/2023 1.43p 1.53p 1.35p 1.43p 1048138
26/05/2023 1.43p 1.53p 1.35p 1.53p 783385
25/05/2023 1.48p 1.50p 1.40p 1.45p 1736479
24/05/2023 1.48p 1.48p 1.45p 1.48p 427068
23/05/2023 1.48p 1.50p 1.45p 1.49p 2189954
22/05/2023 1.45p 1.50p 1.40p 1.48p 1102966
19/05/2023 1.33p 1.50p 1.30p 1.45p 6129107
18/05/2023 1.25p 1.40p 1.23p 1.33p 6649038
17/05/2023 1.48p 1.50p 1.45p 1.49p 910237
16/05/2023 1.58p 1.60p 1.48p 1.48p 2254356
15/05/2023 1.68p 1.70p 1.55p 1.58p 2324009
12/05/2023 1.68p 1.70p 1.61p 1.68p 3519820
11/05/2023 1.68p 1.70p 1.65p 1.68p 1483818
10/05/2023 1.65p 1.70p 1.65p 1.68p 2626718
09/05/2023 1.63p 1.65p 1.55p 1.65p 4914612
05/05/2023 1.70p 1.72p 1.60p 1.65p 7312776
04/05/2023 1.85p 1.90p 1.66p 1.70p 8263994
03/05/2023 1.83p 1.85p 1.80p 1.83p 2716126
02/05/2023 1.93p 1.95p 1.80p 1.83p 1823670
28/04/2023 2.03p 2.10p 1.91p 1.95p 6015532
27/04/2023 1.95p 2.09p 1.82p 2.03p 16192648
26/04/2023 2.00p 2.10p 1.90p 2.10p 8813208
25/04/2023 1.95p 2.29p 1.90p 1.96p 28041186
24/04/2023 1.55p 2.00p 1.50p 1.95p 21860018
21/04/2023 1.50p 1.59p 1.46p 1.55p 8054721
20/04/2023 1.58p 1.60p 1.45p 1.50p 7011040
19/04/2023 1.70p 1.80p 1.55p 1.65p 1944130
18/04/2023 1.60p 1.84p 1.59p 1.70p 6738513
17/04/2023 1.80p 1.80p 1.55p 1.65p 12069798
14/04/2023 1.85p 1.94p 1.70p 1.80p 8129280
13/04/2023 1.90p 1.95p 1.80p 1.84p 12383487
12/04/2023 1.70p 2.15p 1.65p 1.90p 35189224
11/04/2023 1.40p 1.75p 1.35p 1.70p 23746616
06/04/2023 1.38p 1.50p 1.35p 1.40p 4719145
05/04/2023 1.45p 1.50p 1.30p 1.40p 9091930
04/04/2023 1.20p 1.60p 1.17p 1.45p 36879448
03/04/2023 1.18p 1.25p 1.15p 1.20p 2215763
31/03/2023 1.18p 1.20p 1.15p 1.17p 666086
30/03/2023 1.20p 1.20p 1.15p 1.16p 6733956
29/03/2023 1.18p 1.25p 1.15p 1.20p 3912391
28/03/2023 1.13p 1.20p 1.12p 1.15p 5456207
27/03/2023 1.18p 1.20p 1.10p 1.15p 2980338
24/03/2023 1.18p 1.20p 1.15p 1.18p 2387527
23/03/2023 1.23p 1.23p 1.11p 1.18p 3142144
22/03/2023 1.25p 1.40p 1.20p 1.20p 4239687
21/03/2023 1.30p 1.47p 1.20p 1.25p 33857896
20/03/2023 1.20p 1.25p 1.10p 1.15p 2206044
17/03/2023 1.20p 1.25p 1.15p 1.15p 1301304
16/03/2023 1.20p 1.25p 1.15p 1.20p 1213024
15/03/2023 1.23p 1.25p 1.15p 1.20p 860635
14/03/2023 1.23p 1.25p 1.18p 1.20p 1177136
13/03/2023 1.23p 1.30p 1.15p 1.23p 1102643
10/03/2023 1.25p 1.30p 1.13p 1.23p 5259184
09/03/2023 1.25p 1.35p 1.20p 1.28p 7259779
08/03/2023 1.25p 1.29p 1.20p 1.22p 2799718
07/03/2023 1.15p 1.34p 1.14p 1.25p 4097839
06/03/2023 1.15p 1.20p 1.13p 1.15p 1024170
03/03/2023 1.18p 1.20p 1.12p 1.15p 1913904
02/03/2023 1.18p 1.20p 1.15p 1.18p 927492
01/03/2023 1.18p 1.20p 1.15p 1.18p 2133079
28/02/2023 1.23p 1.30p 1.15p 1.20p 6543098
27/02/2023 1.18p 1.20p 1.15p 1.18p 172642
24/02/2023 1.18p 1.20p 1.15p 1.18p 4647477
23/02/2023 1.18p 1.20p 1.15p 1.20p 676120
22/02/2023 1.18p 1.28p 1.00p 1.18p 14170265
21/02/2023 1.18p 1.20p 1.15p 1.18p 547563
20/02/2023 1.23p 1.23p 1.15p 1.18p 284255
17/02/2023 1.23p 1.30p 1.23p 1.23p 40261
16/02/2023 1.23p 1.30p 1.13p 1.23p 1844738
15/02/2023 1.28p 1.30p 1.20p 1.23p 1412883
14/02/2023 1.28p 1.35p 1.20p 1.28p 282837
13/02/2023 1.28p 1.35p 1.20p 1.28p 1079111
10/02/2023 1.25p 1.37p 1.22p 1.28p 1306191
09/02/2023 1.25p 1.30p 1.20p 1.25p 319455
08/02/2023 1.25p 1.29p 1.20p 1.25p 1231993
07/02/2023 1.23p 1.35p 1.23p 1.25p 1752089
06/02/2023 1.23p 1.25p 1.20p 1.23p 1671338
03/02/2023 1.28p 1.35p 1.20p 1.23p 1112606
02/02/2023 1.28p 1.35p 1.20p 1.25p 728080
01/02/2023 1.28p 1.38p 1.20p 1.28p 1087108
31/01/2023 1.18p 1.35p 1.18p 1.28p 1303291
30/01/2023 1.18p 1.30p 1.10p 1.10p 2689486
27/01/2023 1.05p 1.25p 1.05p 1.10p 4004805
26/01/2023 1.20p 1.20p 1.05p 1.05p 3352685
25/01/2023 1.23p 1.25p 1.15p 1.20p 325267
24/01/2023 1.23p 1.25p 1.20p 1.23p 353384
23/01/2023 1.25p 1.30p 1.20p 1.23p 2292392
20/01/2023 1.23p 1.30p 1.15p 1.25p 1716935
19/01/2023 1.20p 1.30p 1.10p 1.25p 1603326
18/01/2023 1.20p 1.30p 1.10p 1.20p 1669529
17/01/2023 1.23p 1.28p 1.00p 1.25p 6781673
16/01/2023 1.08p 1.15p 1.00p 1.01p 1659606
13/01/2023 1.08p 1.15p 1.00p 1.08p 2621706
12/01/2023 1.10p 1.20p 1.00p 1.08p 2779737
11/01/2023 1.03p 1.10p 0.95p 1.03p 1366916
10/01/2023 1.03p 1.10p 0.95p 1.03p 1525527
09/01/2023 1.03p 1.10p 0.95p 1.05p 1261313
06/01/2023 1.05p 1.10p 0.95p 1.03p 9597707
05/01/2023 1.05p 1.10p 1.00p 1.05p 5126067
04/01/2023 1.00p 1.20p 0.90p 1.05p 17150120
03/01/2023 1.35p 1.40p 1.22p 1.28p 1733799
30/12/2022 1.35p 1.40p 1.31p 1.35p 43123
29/12/2022 1.35p 1.40p 1.30p 1.35p 649333
28/12/2022 1.33p 1.40p 1.30p 1.35p 984174
23/12/2022 1.33p 1.33p 1.27p 1.33p 90673
22/12/2022 1.33p 1.40p 1.25p 1.33p 4940568

*Close Price adjusted for both dividends and splits