United Oil & Gas (UOG) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
16/03/2022 2.55p 2.60p 2.31p 2.35p 1627947
15/03/2022 2.55p 2.80p 2.40p 2.55p 5642656
14/03/2022 2.50p 2.55p 2.40p 2.50p 3513781
11/03/2022 2.50p 2.56p 2.40p 2.50p 3272429
10/03/2022 2.65p 2.75p 2.41p 2.50p 4197042
09/03/2022 2.20p 2.95p 2.15p 2.65p 13870177
08/03/2022 2.15p 2.30p 2.00p 2.10p 6730850
07/03/2022 2.25p 2.30p 2.10p 2.14p 5614137
04/03/2022 2.30p 2.40p 2.10p 2.30p 3444348
03/03/2022 2.40p 2.60p 2.20p 2.32p 3246061
02/03/2022 2.50p 2.60p 2.44p 2.50p 2074464
01/03/2022 2.45p 2.60p 2.40p 2.41p 3406278
28/02/2022 2.35p 2.60p 2.30p 2.40p 1850467
25/02/2022 2.23p 2.39p 2.15p 2.35p 1094767
24/02/2022 2.23p 2.29p 2.15p 2.20p 1308916
23/02/2022 2.25p 2.27p 2.20p 2.25p 1014069
22/02/2022 2.30p 2.34p 2.20p 2.24p 3608612
21/02/2022 2.28p 2.40p 2.21p 2.30p 1514535
18/02/2022 2.25p 2.40p 2.20p 2.28p 372620
17/02/2022 2.13p 2.29p 2.07p 2.25p 2316043
16/02/2022 2.15p 2.20p 1.98p 2.13p 3384155
15/02/2022 2.15p 2.18p 2.10p 2.14p 1435981
14/02/2022 2.30p 2.40p 2.11p 2.20p 2157872
11/02/2022 2.30p 2.39p 2.22p 2.30p 1448554
10/02/2022 2.35p 2.35p 2.20p 2.30p 435600
09/02/2022 2.23p 2.48p 2.20p 2.35p 5575129
08/02/2022 2.23p 2.30p 2.11p 2.15p 7522028
07/02/2022 2.23p 2.28p 2.18p 2.23p 1536423
04/02/2022 2.15p 2.25p 2.11p 2.18p 2968674
03/02/2022 2.25p 2.35p 2.13p 2.15p 7668801
02/02/2022 2.25p 2.27p 2.19p 2.25p 3101621
01/02/2022 2.25p 2.31p 2.20p 2.25p 1203933
31/01/2022 2.35p 2.40p 2.20p 2.25p 990202
28/01/2022 2.43p 2.45p 2.30p 2.38p 4585842
27/01/2022 2.95p 2.95p 2.31p 2.43p 16505967
26/01/2022 2.75p 3.00p 2.60p 2.77p 2044111
25/01/2022 2.80p 2.95p 2.65p 2.70p 971910
24/01/2022 2.95p 3.09p 2.60p 2.80p 3937704
21/01/2022 3.10p 3.19p 2.90p 3.00p 2424557
20/01/2022 3.10p 3.50p 3.04p 3.10p 6152633
19/01/2022 2.75p 3.20p 2.60p 3.11p 8740302
18/01/2022 2.75p 3.00p 2.70p 2.75p 3140051
17/01/2022 2.55p 3.00p 2.55p 2.75p 2979484
14/01/2022 2.55p 2.60p 2.50p 2.55p 2976464
13/01/2022 2.70p 2.88p 2.50p 2.60p 5328178
12/01/2022 2.70p 2.73p 2.56p 2.63p 986978
10/01/2022 2.83p 2.84p 2.70p 2.80p 1641807
07/01/2022 2.80p 2.89p 2.75p 2.83p 683827
06/01/2022 2.90p 2.90p 2.70p 2.80p 1781932
05/01/2022 2.85p 2.95p 2.80p 2.90p 2480582
04/01/2022 2.80p 2.90p 2.80p 2.85p 2467040
03/01/2022 2.70p 2.89p 2.63p 2.80p 2140949
31/12/2021 2.70p 2.89p 2.63p 2.80p 2140949
30/12/2021 2.80p 2.90p 2.60p 2.70p 6016893
29/12/2021 2.33p 2.90p 2.33p 2.80p 8202882
28/12/2021 2.10p 2.25p 2.10p 2.25p 1294042
27/12/2021 2.10p 2.25p 2.10p 2.25p 1294042
24/12/2021 2.10p 2.25p 2.10p 2.25p 1294042
23/12/2021 2.13p 2.20p 2.06p 2.10p 923436
22/12/2021 2.13p 2.14p 2.05p 2.10p 597788
21/12/2021 2.05p 2.18p 2.00p 2.13p 1403870
20/12/2021 2.10p 2.12p 2.00p 2.05p 444047
17/12/2021 2.05p 2.20p 2.00p 2.00p 782933
16/12/2021 2.20p 2.30p 2.03p 2.05p 671101
15/12/2021 2.20p 2.20p 2.11p 2.20p 602821
14/12/2021 2.33p 2.40p 2.05p 2.20p 6594614
13/12/2021 2.20p 2.40p 2.13p 2.33p 3917614
10/12/2021 2.20p 2.27p 2.12p 2.20p 738602
09/12/2021 2.20p 2.28p 2.10p 2.26p 515869
08/12/2021 2.15p 2.30p 2.10p 2.20p 500284
07/12/2021 2.15p 2.20p 2.10p 2.15p 1204091
06/12/2021 2.18p 2.21p 2.05p 2.15p 2574357
03/12/2021 2.23p 2.24p 2.12p 2.18p 851464
02/12/2021 2.25p 2.30p 2.15p 2.20p 1054399
01/12/2021 2.25p 2.27p 2.16p 2.25p 1308160
30/11/2021 2.25p 2.31p 2.20p 2.25p 427108
29/11/2021 2.25p 2.40p 2.22p 2.25p 1233668
26/11/2021 2.40p 2.47p 2.20p 2.25p 4151991
25/11/2021 2.45p 2.50p 2.30p 2.40p 2664898
24/11/2021 2.60p 2.75p 2.40p 2.45p 2929218
23/11/2021 2.53p 2.54p 2.41p 2.53p 284860
22/11/2021 2.60p 2.60p 2.45p 2.53p 1167807
19/11/2021 2.70p 2.80p 2.50p 2.60p 2162785
18/11/2021 2.70p 2.70p 2.60p 2.70p 598069
17/11/2021 2.68p 2.80p 2.50p 2.70p 1343194
16/11/2021 2.55p 2.62p 2.50p 2.62p 2865971
15/11/2021 2.55p 2.60p 2.50p 2.55p 1748101
12/11/2021 2.65p 2.70p 2.52p 2.55p 1766811
11/11/2021 2.60p 2.63p 2.50p 2.50p 1639944
10/11/2021 2.60p 2.67p 2.50p 2.50p 1078293
09/11/2021 2.60p 2.67p 2.58p 2.65p 930311
08/11/2021 2.60p 2.69p 2.53p 2.65p 2415332
05/11/2021 2.65p 2.70p 2.56p 2.60p 18714112
04/11/2021 2.65p 2.70p 2.60p 2.65p 487937
03/11/2021 2.75p 2.80p 2.50p 2.61p 3399856
02/11/2021 2.90p 2.90p 2.70p 2.75p 1651554
01/11/2021 2.90p 2.90p 2.80p 2.90p 816891
29/10/2021 2.90p 2.98p 2.83p 2.90p 479695
28/10/2021 2.90p 3.00p 2.82p 2.90p 1479849
27/10/2021 3.00p 3.11p 2.83p 2.90p 1900969
26/10/2021 2.83p 2.95p 2.75p 2.95p 4068256
25/10/2021 2.78p 2.84p 2.70p 2.83p 2325452
22/10/2021 3.00p 3.10p 2.70p 2.78p 3101238
21/10/2021 3.05p 3.20p 2.90p 3.00p 1936101
20/10/2021 3.03p 3.20p 2.90p 3.05p 3568665
19/10/2021 2.95p 3.30p 2.82p 3.03p 9140148
18/10/2021 2.85p 2.99p 2.70p 2.99p 747818
15/10/2021 2.70p 2.96p 2.70p 2.85p 1629978
14/10/2021 2.50p 2.78p 2.50p 2.70p 4278814
13/10/2021 2.68p 2.70p 2.40p 2.50p 4054261
12/10/2021 2.83p 2.95p 2.65p 2.65p 1861884
11/10/2021 2.83p 2.95p 2.70p 2.82p 2921829
08/10/2021 2.88p 2.95p 2.72p 2.83p 2783350
07/10/2021 2.85p 3.00p 2.80p 2.88p 954493
06/10/2021 3.05p 3.10p 2.80p 2.85p 2348148
05/10/2021 2.90p 3.40p 2.84p 3.05p 8023807
04/10/2021 2.65p 3.03p 2.60p 2.90p 9890849
01/10/2021 2.70p 2.78p 2.60p 2.65p 3382124
30/09/2021 2.70p 3.00p 2.63p 2.70p 7267004
29/09/2021 2.55p 2.80p 2.53p 2.70p 6073542
28/09/2021 2.58p 2.80p 2.53p 2.55p 8346140
27/09/2021 2.45p 2.62p 2.45p 2.58p 3853192
24/09/2021 2.38p 2.49p 2.36p 2.45p 3172042
23/09/2021 2.43p 2.49p 2.32p 2.38p 1302694
22/09/2021 2.45p 2.47p 2.40p 2.43p 1017394
21/09/2021 2.50p 2.58p 2.40p 2.45p 1915651
20/09/2021 2.53p 2.55p 2.30p 2.45p 2193333
17/09/2021 2.58p 2.58p 2.40p 2.53p 1593476
16/09/2021 2.60p 2.60p 2.46p 2.58p 1561826
15/09/2021 2.63p 2.65p 2.50p 2.60p 1190006
14/09/2021 2.63p 2.63p 2.53p 2.63p 1324791
13/09/2021 2.65p 2.65p 2.55p 2.63p 1114835
10/09/2021 2.65p 2.67p 2.60p 2.65p 943408
09/09/2021 2.65p 2.70p 2.60p 2.65p 2464923
08/09/2021 2.65p 2.70p 2.60p 2.70p 7644782
07/09/2021 2.78p 2.90p 2.62p 2.70p 3554619
06/09/2021 2.85p 3.20p 2.60p 2.70p 23601344
03/09/2021 3.33p 3.33p 3.25p 3.33p 379979
02/09/2021 3.35p 3.35p 3.30p 3.33p 254862
01/09/2021 3.38p 3.40p 3.30p 3.35p 969119
31/08/2021 3.38p 3.40p 3.35p 3.38p 286407
30/08/2021 3.43p 3.45p 3.35p 3.38p 446232
27/08/2021 3.43p 3.45p 3.35p 3.38p 446232
26/08/2021 3.43p 3.45p 3.33p 3.43p 628782
25/08/2021 3.40p 3.43p 3.31p 3.43p 756656
24/08/2021 3.28p 3.46p 3.17p 3.40p 1579297
23/08/2021 3.28p 3.39p 3.15p 3.28p 946309
20/08/2021 3.25p 3.38p 3.13p 3.28p 815047
19/08/2021 3.40p 3.50p 3.20p 3.25p 632522
18/08/2021 3.25p 3.40p 3.10p 3.40p 2222231
17/08/2021 3.30p 3.30p 3.20p 3.25p 752931
16/08/2021 3.40p 3.40p 3.20p 3.30p 2561769
13/08/2021 3.35p 3.37p 3.32p 3.35p 642904
12/08/2021 3.43p 3.43p 3.30p 3.35p 1476220
11/08/2021 3.45p 3.50p 3.30p 3.43p 1703567
10/08/2021 3.50p 3.60p 3.40p 3.45p 608494
09/08/2021 3.55p 3.60p 3.41p 3.50p 991312
06/08/2021 3.65p 3.68p 3.47p 3.55p 2359236
05/08/2021 3.70p 3.70p 3.60p 3.65p 317712
04/08/2021 3.85p 4.00p 3.60p 3.70p 773638
03/08/2021 3.85p 3.90p 3.71p 3.85p 396528
02/08/2021 3.90p 4.16p 3.70p 3.85p 1843342
30/07/2021 3.75p 3.95p 3.56p 3.85p 2660264
29/07/2021 3.73p 3.85p 3.50p 3.73p 1717783
28/07/2021 3.88p 3.97p 3.63p 3.73p 921437
27/07/2021 3.70p 3.80p 3.66p 3.73p 1128691
26/07/2021 4.13p 4.20p 3.62p 3.70p 4772593
23/07/2021 3.95p 4.10p 3.87p 4.00p 938633
22/07/2021 3.85p 4.09p 3.70p 3.95p 1314797
21/07/2021 3.70p 4.00p 3.60p 3.90p 883515
20/07/2021 3.85p 3.85p 3.64p 3.70p 2056080
19/07/2021 3.85p 4.20p 3.70p 3.85p 7060248
16/07/2021 3.75p 3.79p 3.18p 3.70p 4217075
15/07/2021 3.85p 3.90p 3.73p 3.75p 501716
14/07/2021 3.80p 4.00p 3.65p 3.85p 5382260
13/07/2021 3.90p 4.00p 3.70p 3.70p 2416777
12/07/2021 3.90p 3.94p 3.81p 3.90p 1270727
09/07/2021 4.05p 4.13p 3.75p 3.90p 4954805
08/07/2021 4.18p 4.30p 3.93p 4.05p 1139808
07/07/2021 4.25p 4.30p 4.02p 4.18p 2023052
06/07/2021 4.35p 4.38p 4.13p 4.25p 1159912
05/07/2021 4.35p 4.45p 4.28p 4.35p 824256
02/07/2021 4.30p 4.49p 4.20p 4.35p 650750
01/07/2021 3.90p 4.40p 3.80p 4.30p 3487033
30/06/2021 3.90p 3.98p 3.80p 3.90p 2887259
29/06/2021 3.90p 3.92p 3.82p 3.90p 1815771
28/06/2021 4.03p 4.03p 3.80p 3.90p 3231808
25/06/2021 4.10p 4.20p 3.90p 4.03p 1951110
24/06/2021 4.10p 4.19p 4.03p 4.10p 414319
23/06/2021 4.05p 4.15p 3.90p 4.10p 2790121
22/06/2021 4.20p 4.30p 4.00p 4.00p 620808
21/06/2021 4.20p 4.20p 4.10p 4.20p 1048772
18/06/2021 4.05p 4.29p 4.01p 4.20p 6914519
17/06/2021 4.10p 4.17p 4.01p 4.05p 1145843
16/06/2021 4.05p 4.14p 4.04p 4.10p 1918925
15/06/2021 4.23p 4.23p 4.00p 4.00p 1601871
14/06/2021 4.35p 4.37p 4.17p 4.23p 2056085
11/06/2021 4.35p 4.43p 4.30p 4.35p 3228299
10/06/2021 4.50p 4.54p 4.33p 4.35p 1914701
09/06/2021 4.45p 4.60p 4.40p 4.50p 2278013

*Close Price adjusted for both dividends and splits