United Oil & Gas (UOG) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
03/06/2024 0.23p 0.24p 0.20p 0.20p 9273723
31/05/2024 0.21p 0.24p 0.20p 0.23p 21149908
30/05/2024 0.21p 0.22p 0.20p 0.21p 8261019
29/05/2024 0.21p 0.23p 0.19p 0.21p 10375532
28/05/2024 0.24p 0.24p 0.20p 0.21p 8600535
24/05/2024 0.25p 0.25p 0.22p 0.24p 7337443
23/05/2024 0.25p 0.26p 0.23p 0.25p 22454600
22/05/2024 0.25p 0.26p 0.24p 0.24p 6327756
21/05/2024 0.22p 0.28p 0.21p 0.25p 57141912
20/05/2024 0.19p 0.23p 0.18p 0.22p 57091472
17/05/2024 0.18p 0.20p 0.17p 0.18p 13991101
16/05/2024 0.19p 0.20p 0.17p 0.18p 3389418
15/05/2024 0.19p 0.19p 0.17p 0.19p 16430301
14/05/2024 0.19p 0.19p 0.18p 0.19p 13923507
13/05/2024 0.19p 0.19p 0.18p 0.19p 531833
10/05/2024 0.19p 0.19p 0.18p 0.19p 2492931
09/05/2024 0.19p 0.19p 0.18p 0.19p 4581162
08/05/2024 0.20p 0.20p 0.18p 0.19p 5973518
07/05/2024 0.20p 0.21p 0.19p 0.20p 520727
03/05/2024 0.20p 0.21p 0.19p 0.20p 1453237
02/05/2024 0.21p 0.22p 0.19p 0.20p 33721024
01/05/2024 0.19p 0.22p 0.19p 0.21p 14031236
30/04/2024 0.19p 0.22p 0.18p 0.19p 37571764
29/04/2024 0.17p 0.19p 0.15p 0.19p 84571400
26/04/2024 0.17p 0.17p 0.16p 0.17p 1616267
25/04/2024 0.17p 0.17p 0.16p 0.17p 303086
24/04/2024 0.17p 0.17p 0.15p 0.17p 22504536
23/04/2024 0.17p 0.17p 0.16p 0.17p 5381032
22/04/2024 0.17p 0.17p 0.17p 0.17p 7382376
19/04/2024 0.17p 0.17p 0.17p 0.17p 12029676
18/04/2024 0.17p 0.17p 0.16p 0.17p 10822657
17/04/2024 0.17p 0.18p 0.16p 0.17p 8947604
16/04/2024 0.18p 0.20p 0.16p 0.17p 33425564
15/04/2024 0.17p 0.17p 0.16p 0.17p 2392604
12/04/2024 0.17p 0.18p 0.16p 0.17p 13970516
11/04/2024 0.17p 0.18p 0.16p 0.17p 1991700
10/04/2024 0.17p 0.17p 0.16p 0.17p 5485956
09/04/2024 0.18p 0.18p 0.16p 0.16p 3983718
08/04/2024 0.18p 0.18p 0.17p 0.18p 1703338
05/04/2024 0.18p 0.18p 0.17p 0.18p 1743441
04/04/2024 0.18p 0.18p 0.17p 0.18p 3349054
03/04/2024 0.19p 0.19p 0.17p 0.18p 24742620
02/04/2024 0.20p 0.20p 0.18p 0.19p 13554925
28/03/2024 0.20p 0.20p 0.18p 0.19p 2295120
27/03/2024 0.20p 0.20p 0.19p 0.20p 6054387
26/03/2024 0.20p 0.20p 0.19p 0.20p 5777900
25/03/2024 0.20p 0.20p 0.18p 0.20p 1988907
22/03/2024 0.20p 0.20p 0.19p 0.20p 49186000
21/03/2024 0.20p 0.20p 0.19p 0.20p 28531918
20/03/2024 0.23p 0.23p 0.22p 0.20p 27041712
19/03/2024 0.23p 0.24p 0.21p 0.22p 1339144
18/03/2024 0.26p 0.27p 0.21p 0.23p 20612204
15/03/2024 0.22p 0.27p 0.21p 0.26p 19514602
14/03/2024 0.22p 0.26p 0.21p 0.22p 11244291
13/03/2024 0.22p 0.22p 0.21p 0.22p 3443771
12/03/2024 0.22p 0.23p 0.21p 0.22p 20750296
11/03/2024 0.23p 0.23p 0.22p 0.22p 1872041
08/03/2024 0.23p 0.23p 0.22p 0.23p 13004644
07/03/2024 0.23p 0.23p 0.22p 0.23p 468484
06/03/2024 0.23p 0.23p 0.22p 0.23p 8365659
05/03/2024 0.23p 0.23p 0.22p 0.23p 2848061
04/03/2024 0.24p 0.25p 0.22p 0.23p 11764097
01/03/2024 0.22p 0.25p 0.21p 0.24p 23777894
29/02/2024 0.22p 0.24p 0.21p 0.22p 8188105
28/02/2024 0.22p 0.23p 0.21p 0.22p 9675786
27/02/2024 0.25p 0.25p 0.20p 0.22p 51576292
26/02/2024 0.40p 0.40p 0.32p 0.35p 5774519
23/02/2024 0.40p 0.45p 0.35p 0.40p 277469
22/02/2024 0.35p 0.45p 0.32p 0.40p 2351695
21/02/2024 0.38p 0.40p 0.32p 0.35p 3391192
20/02/2024 0.43p 0.45p 0.36p 0.38p 3061487
19/02/2024 0.40p 0.50p 0.35p 0.43p 10191153
16/02/2024 0.38p 0.45p 0.33p 0.40p 9011007
15/02/2024 0.43p 0.46p 0.35p 0.38p 2211986
14/02/2024 0.43p 0.45p 0.40p 0.43p 2783496
13/02/2024 0.40p 0.50p 0.37p 0.43p 16601214
12/02/2024 0.43p 0.46p 0.35p 0.46p 3952027
09/02/2024 0.28p 0.70p 0.27p 0.42p 61814056
08/02/2024 0.28p 0.29p 0.27p 0.28p 3323307
07/02/2024 0.30p 0.30p 0.27p 0.28p 1915177
06/02/2024 0.31p 0.32p 0.28p 0.30p 4817023
05/02/2024 0.31p 0.32p 0.30p 0.31p 658388
02/02/2024 0.32p 0.32p 0.29p 0.31p 5961484
01/02/2024 0.32p 0.34p 0.29p 0.29p 1288618
31/01/2024 0.33p 0.34p 0.30p 0.32p 953335
30/01/2024 0.33p 0.34p 0.32p 0.33p 1652335
29/01/2024 0.38p 0.38p 0.32p 0.33p 4057091
26/01/2024 0.38p 0.40p 0.35p 0.38p 793775
25/01/2024 0.38p 0.40p 0.35p 0.36p 5814175
24/01/2024 0.34p 0.35p 0.33p 0.34p 4058118
23/01/2024 0.34p 0.35p 0.32p 0.34p 10767027
22/01/2024 0.43p 0.51p 0.30p 0.34p 188858464
19/01/2024 0.53p 0.55p 0.50p 0.53p 276628
18/01/2024 0.53p 0.55p 0.50p 0.53p 2158666
17/01/2024 0.53p 0.55p 0.50p 0.53p 381665
16/01/2024 0.53p 0.55p 0.50p 0.53p 15509
15/01/2024 0.58p 0.60p 0.50p 0.53p 694417
12/01/2024 0.58p 0.60p 0.55p 0.58p 462214
11/01/2024 0.58p 0.60p 0.55p 0.58p 1308015
10/01/2024 0.63p 0.63p 0.55p 0.58p 1970221
09/01/2024 0.63p 0.65p 0.60p 0.63p 386754
08/01/2024 0.63p 0.65p 0.60p 0.63p 123455
05/01/2024 0.63p 0.65p 0.60p 0.63p 494316
04/01/2024 0.63p 0.65p 0.60p 0.63p 247279
03/01/2024 0.63p 0.70p 0.60p 0.63p 217044
02/01/2024 0.63p 0.65p 0.60p 0.63p 1452223
29/12/2023 0.60p 0.65p 0.55p 0.60p 54955
28/12/2023 0.60p 0.65p 0.55p 0.60p 1093848
27/12/2023 0.60p 0.65p 0.50p 0.60p 2427775
22/12/2023 0.55p 0.62p 0.52p 0.60p 3303035
21/12/2023 0.60p 0.60p 0.50p 0.55p 1327323
20/12/2023 0.60p 0.60p 0.55p 0.58p 698087
19/12/2023 0.58p 0.60p 0.55p 0.58p 711340
18/12/2023 0.60p 0.65p 0.57p 0.58p 1596759
15/12/2023 0.63p 0.65p 0.58p 0.58p 706730
14/12/2023 0.63p 0.65p 0.60p 0.63p 509377
13/12/2023 0.63p 0.63p 0.60p 0.63p 652169
12/12/2023 0.63p 0.63p 0.60p 0.63p 1111198
11/12/2023 0.63p 0.65p 0.60p 0.63p 77162
08/12/2023 0.63p 0.65p 0.60p 0.63p 281934
07/12/2023 0.65p 0.68p 0.60p 0.63p 1544706
06/12/2023 0.65p 0.68p 0.65p 0.65p 248663
05/12/2023 0.65p 0.70p 0.60p 0.65p 661721
04/12/2023 0.68p 0.70p 0.60p 0.65p 771711
01/12/2023 0.68p 0.70p 0.65p 0.68p 1061766
30/11/2023 0.68p 0.68p 0.65p 0.68p 200940
29/11/2023 0.68p 0.70p 0.65p 0.68p 93798
28/11/2023 0.68p 0.70p 0.65p 0.68p 151176
27/11/2023 0.73p 0.75p 0.65p 0.68p 2471403
24/11/2023 0.73p 0.80p 0.70p 0.73p 6515326
23/11/2023 0.80p 0.80p 0.70p 0.73p 13647860
22/11/2023 0.93p 0.97p 0.90p 0.97p 1013060
21/11/2023 0.95p 1.00p 0.90p 0.93p 3009736
20/11/2023 0.95p 0.96p 0.90p 0.95p 699359
17/11/2023 0.98p 1.00p 0.90p 0.95p 2160273
16/11/2023 0.98p 0.98p 0.93p 0.98p 407789
15/11/2023 0.98p 1.05p 0.90p 0.98p 1784765
14/11/2023 1.08p 1.10p 0.93p 0.98p 3815110
13/11/2023 1.08p 1.08p 1.02p 1.05p 665899
10/11/2023 1.08p 1.09p 1.00p 1.08p 3265825
09/11/2023 0.95p 1.13p 0.90p 1.01p 6903342
08/11/2023 0.93p 0.98p 0.91p 0.95p 3246758
07/11/2023 0.93p 0.93p 0.90p 0.93p 239982
06/11/2023 0.93p 0.95p 0.90p 0.93p 61479
03/11/2023 0.93p 0.93p 0.90p 0.93p 138074
02/11/2023 0.90p 0.95p 0.80p 0.93p 2144606
01/11/2023 0.83p 0.94p 0.75p 0.88p 4780790
31/10/2023 0.98p 1.02p 0.98p 0.98p 9852
30/10/2023 0.98p 1.02p 0.93p 0.98p 275005
27/10/2023 0.98p 1.10p 0.95p 0.98p 381106
26/10/2023 0.98p 1.00p 0.95p 0.98p 129805
25/10/2023 1.00p 1.00p 0.97p 0.98p 1324900
24/10/2023 0.95p 1.04p 0.90p 1.00p 1342265
23/10/2023 0.98p 1.05p 0.90p 0.95p 1089274
20/10/2023 0.95p 1.00p 0.90p 0.90p 2098701
19/10/2023 1.03p 1.03p 0.91p 1.03p 1071071
18/10/2023 1.03p 1.03p 0.98p 1.03p 106355
17/10/2023 1.03p 1.10p 0.95p 1.03p 405952
16/10/2023 1.03p 1.03p 0.98p 1.03p 85000
13/10/2023 1.00p 1.05p 0.95p 1.03p 1059468
12/10/2023 1.00p 1.05p 0.96p 1.00p 599000
11/10/2023 1.08p 1.09p 1.00p 1.00p 802592
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

*Close Price adjusted for both dividends and splits