United Oil & Gas (UOG) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
28/10/2022 1.65p 1.83p 1.55p 1.80p 12644506
27/10/2022 1.63p 1.70p 1.50p 1.58p 1268155
26/10/2022 1.63p 1.68p 1.57p 1.63p 911880
25/10/2022 1.75p 1.75p 1.55p 1.63p 676263
24/10/2022 1.75p 1.80p 1.63p 1.75p 188535
21/10/2022 1.73p 1.75p 1.73p 1.75p 301156
20/10/2022 1.75p 1.80p 1.70p 1.70p 572894
19/10/2022 1.75p 1.75p 1.70p 1.75p 267191
18/10/2022 1.75p 1.76p 1.70p 1.75p 15100
17/10/2022 1.75p 1.80p 1.70p 1.75p 104266
14/10/2022 1.80p 1.80p 1.70p 1.70p 722125
13/10/2022 1.93p 1.93p 1.80p 1.80p 2097327
12/10/2022 1.90p 1.99p 1.90p 1.95p 1290878
11/10/2022 1.90p 1.95p 1.87p 1.90p 136488
10/10/2022 1.95p 2.00p 1.85p 1.90p 2308821
07/10/2022 1.95p 2.00p 1.90p 1.95p 240391
06/10/2022 1.95p 2.00p 1.90p 1.95p 909127
05/10/2022 2.00p 2.10p 1.90p 1.95p 1353619
04/10/2022 1.78p 2.10p 1.70p 2.00p 3924041
03/10/2022 1.63p 1.82p 1.60p 1.78p 1350422
30/09/2022 1.63p 1.65p 1.60p 1.63p 396268
29/09/2022 1.45p 1.65p 1.45p 1.63p 4719690
28/09/2022 1.53p 1.53p 1.42p 1.45p 671578
27/09/2022 1.43p 1.65p 1.40p 1.53p 6794586
26/09/2022 1.48p 1.48p 1.31p 1.43p 1685964
23/09/2022 1.53p 1.54p 1.48p 1.48p 304055
22/09/2022 1.55p 1.60p 1.50p 1.53p 288500
21/09/2022 1.58p 1.63p 1.50p 1.55p 761892
20/09/2022 1.60p 1.70p 1.56p 1.58p 351897
19/09/2022 1.65p 1.72p 1.50p 1.60p 657396
16/09/2022 1.65p 1.72p 1.50p 1.60p 657396
15/09/2022 1.55p 1.76p 1.50p 1.65p 7613840
14/09/2022 1.73p 1.80p 1.66p 1.73p 163893
13/09/2022 1.73p 1.80p 1.65p 1.73p 618619
12/09/2022 1.73p 1.80p 1.66p 1.73p 2023020
09/09/2022 1.73p 1.77p 1.65p 1.70p 918551
08/09/2022 1.73p 1.80p 1.65p 1.73p 277010
07/09/2022 1.73p 1.77p 1.66p 1.68p 306585
06/09/2022 1.78p 1.90p 1.65p 1.73p 271698
05/09/2022 1.80p 1.90p 1.70p 1.80p 364561
02/09/2022 1.80p 1.90p 1.70p 1.80p 232891
01/09/2022 1.75p 1.90p 1.71p 1.80p 939218
31/08/2022 1.68p 1.90p 1.60p 1.75p 375986
30/08/2022 1.60p 1.85p 1.58p 1.68p 2748820
29/08/2022 1.73p 1.73p 1.50p 1.60p 3939200
26/08/2022 1.73p 1.73p 1.50p 1.60p 3939200
25/08/2022 1.73p 1.75p 1.63p 1.73p 501449
24/08/2022 1.80p 1.85p 1.70p 1.72p 755085
23/08/2022 1.80p 1.90p 1.72p 1.80p 1681945
22/08/2022 1.80p 1.90p 1.70p 1.71p 1685794
19/08/2022 1.80p 1.90p 1.70p 1.72p 1698241
18/08/2022 1.75p 1.89p 1.70p 1.70p 917103
17/08/2022 1.58p 1.80p 1.50p 1.70p 2892472
16/08/2022 1.65p 1.65p 1.50p 1.58p 807441
15/08/2022 1.65p 1.70p 1.61p 1.65p 239427
12/08/2022 1.65p 1.70p 1.60p 1.65p 458430
11/08/2022 1.65p 1.70p 1.61p 1.65p 2340005
10/08/2022 1.63p 1.64p 1.60p 1.60p 677969
09/08/2022 1.63p 1.70p 1.56p 1.65p 344329
08/08/2022 1.63p 1.70p 1.54p 1.63p 671841
05/08/2022 1.63p 1.64p 1.55p 1.58p 674588
04/08/2022 1.63p 1.70p 1.55p 1.63p 720129
03/08/2022 1.58p 1.65p 1.56p 1.65p 3795564
02/08/2022 1.75p 1.75p 1.50p 1.60p 6951847
01/08/2022 2.03p 2.03p 1.61p 1.75p 3304654
29/07/2022 2.00p 2.10p 1.80p 1.93p 2135153
28/07/2022 2.00p 2.10p 1.91p 2.00p 442984
27/07/2022 2.18p 2.29p 1.81p 1.95p 1705242
26/07/2022 2.10p 2.15p 2.05p 2.10p 599911
25/07/2022 2.10p 2.15p 2.10p 2.10p 309666
22/07/2022 2.13p 2.19p 2.05p 2.07p 835847
21/07/2022 2.10p 2.15p 2.05p 2.13p 1387974
20/07/2022 2.15p 2.19p 2.03p 2.15p 1509924
19/07/2022 2.15p 2.30p 2.03p 2.15p 260422
18/07/2022 2.10p 2.40p 2.00p 2.15p 2837873
15/07/2022 2.25p 2.35p 2.15p 2.28p 3577280
14/07/2022 2.10p 2.38p 2.04p 2.20p 7940135
13/07/2022 1.90p 2.19p 1.90p 2.12p 4243971
12/07/2022 1.78p 1.94p 1.78p 1.90p 5430297
11/07/2022 1.73p 1.80p 1.68p 1.78p 2185321
08/07/2022 1.85p 1.99p 1.66p 1.73p 3668663
07/07/2022 1.45p 1.80p 1.35p 1.80p 4285118
06/07/2022 1.18p 1.50p 1.18p 1.45p 9697981
05/07/2022 1.65p 1.66p 1.45p 1.55p 4238575
04/07/2022 1.75p 1.75p 1.59p 1.59p 1409841
01/07/2022 1.75p 1.80p 1.70p 1.75p 256564
30/06/2022 1.80p 1.81p 1.70p 1.75p 828107
29/06/2022 1.80p 1.84p 1.70p 1.80p 828640
28/06/2022 1.88p 1.95p 1.70p 1.80p 1372158
27/06/2022 1.85p 1.95p 1.80p 1.88p 401730
24/06/2022 1.85p 1.88p 1.80p 1.85p 47315
23/06/2022 1.88p 1.90p 1.85p 1.85p 114018
22/06/2022 1.93p 1.94p 1.85p 1.90p 259111
21/06/2022 1.80p 1.99p 1.80p 1.93p 705415
20/06/2022 1.85p 1.89p 1.70p 1.80p 5025691
17/06/2022 1.88p 1.92p 1.80p 1.85p 707926
16/06/2022 1.95p 1.95p 1.88p 1.88p 240224
15/06/2022 1.95p 1.97p 1.90p 1.95p 410322
14/06/2022 2.05p 2.09p 1.90p 1.95p 1092234
13/06/2022 2.10p 2.20p 1.96p 2.05p 821701
10/06/2022 2.03p 2.14p 1.96p 2.00p 3103547
09/06/2022 2.08p 2.10p 1.96p 2.03p 741481
08/06/2022 2.08p 2.10p 1.95p 2.08p 2512703
07/06/2022 2.10p 2.15p 2.02p 2.08p 779995
06/06/2022 2.10p 2.14p 2.02p 2.10p 382086
03/06/2022 2.10p 2.19p 2.00p 2.00p 583858
02/06/2022 2.10p 2.19p 2.00p 2.00p 583858
01/06/2022 2.10p 2.19p 2.00p 2.00p 583858
31/05/2022 2.10p 2.19p 2.02p 2.10p 377990
30/05/2022 2.00p 2.20p 1.80p 2.10p 2729384
27/05/2022 2.23p 2.23p 2.20p 2.23p 600312
26/05/2022 2.28p 2.28p 2.16p 2.23p 1975574
25/05/2022 2.33p 2.50p 2.20p 2.28p 843489
24/05/2022 2.43p 2.50p 2.25p 2.33p 864925
23/05/2022 2.20p 2.70p 2.20p 2.43p 1882411
20/05/2022 2.20p 2.30p 2.10p 2.20p 2106645
19/05/2022 2.20p 2.30p 2.00p 2.20p 2012302
18/05/2022 2.15p 2.30p 2.13p 2.20p 857368
17/05/2022 2.25p 2.39p 2.13p 2.15p 1937083
16/05/2022 2.20p 2.40p 2.16p 2.25p 133788
13/05/2022 2.25p 2.28p 2.20p 2.20p 1818537
12/05/2022 2.30p 2.32p 2.12p 2.25p 3973367
11/05/2022 2.30p 2.34p 2.20p 2.30p 288697
10/05/2022 2.30p 2.39p 2.20p 2.36p 679814
09/05/2022 2.40p 2.42p 2.26p 2.30p 227188
06/05/2022 2.35p 2.50p 2.35p 2.40p 2199077
05/05/2022 2.30p 2.40p 2.22p 2.36p 1217961
04/05/2022 2.30p 2.35p 2.20p 2.30p 520067
03/05/2022 2.30p 2.39p 2.20p 2.30p 338465
02/05/2022 2.40p 2.40p 2.22p 2.30p 2835100
29/04/2022 2.40p 2.40p 2.22p 2.30p 2835100
28/04/2022 2.40p 2.42p 2.30p 2.40p 329776
27/04/2022 2.45p 2.50p 2.35p 2.40p 734765
26/04/2022 2.40p 2.60p 2.30p 2.45p 662391
25/04/2022 2.40p 2.50p 2.30p 2.38p 2112503
22/04/2022 2.58p 2.65p 2.33p 2.40p 2253590
21/04/2022 2.58p 2.58p 2.57p 2.58p 125242
20/04/2022 2.60p 2.65p 2.56p 2.58p 848378
19/04/2022 2.53p 2.70p 2.30p 2.60p 2817311
18/04/2022 2.55p 2.55p 2.40p 2.55p 1768630
15/04/2022 2.55p 2.55p 2.40p 2.55p 1768630
14/04/2022 2.55p 2.55p 2.40p 2.55p 1768630
13/04/2022 2.60p 2.70p 2.40p 2.55p 626707
12/04/2022 2.60p 2.61p 2.50p 2.60p 2473276
11/04/2022 2.55p 2.70p 2.50p 2.55p 856426
08/04/2022 2.55p 2.60p 2.51p 2.55p 1023575
07/04/2022 2.43p 2.60p 2.35p 2.60p 4424432
06/04/2022 2.45p 2.50p 2.31p 2.38p 2108047
05/04/2022 2.45p 2.48p 2.37p 2.45p 990150
04/04/2022 2.45p 2.50p 2.30p 2.43p 3919438
01/04/2022 2.50p 2.50p 2.40p 2.45p 762703
31/03/2022 2.60p 2.60p 2.50p 2.53p 1117616
30/03/2022 2.63p 2.70p 2.50p 2.60p 1995549
29/03/2022 2.75p 2.80p 2.51p 2.63p 1537030
28/03/2022 2.80p 3.09p 2.70p 2.75p 6961658
25/03/2022 2.60p 2.70p 2.55p 2.65p 509191
24/03/2022 2.43p 2.70p 2.37p 2.60p 4207202
23/03/2022 2.45p 2.73p 2.30p 2.43p 7563836
22/03/2022 2.45p 2.57p 2.38p 2.45p 19864
21/03/2022 2.35p 2.60p 2.30p 2.45p 2282185
18/03/2022 2.35p 2.40p 2.30p 2.35p 625641
17/03/2022 2.35p 2.50p 2.30p 2.35p 788044
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

*Close Price adjusted for both dividends and splits