United Oil & Gas (UOG) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
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
08/06/2021 4.40p 4.57p 4.30p 4.45p 892391
07/06/2021 4.40p 4.50p 4.33p 4.40p 2084403
04/06/2021 4.30p 4.52p 4.06p 4.40p 7079153
03/06/2021 4.30p 4.40p 4.28p 4.35p 2022511
02/06/2021 4.35p 4.60p 4.20p 4.30p 2705177
01/06/2021 4.20p 4.30p 4.11p 4.20p 1368937
31/05/2021 4.20p 4.26p 4.11p 4.20p 1189524
28/05/2021 4.20p 4.26p 4.11p 4.20p 1189524
27/05/2021 4.23p 4.33p 4.10p 4.20p 537808
26/05/2021 4.10p 4.33p 3.85p 4.23p 6517114
25/05/2021 4.15p 4.30p 4.00p 4.10p 1566452
24/05/2021 4.25p 4.29p 4.00p 4.15p 2362932
21/05/2021 4.33p 4.50p 4.10p 4.25p 2894595
20/05/2021 4.20p 4.42p 4.10p 4.35p 12187676
19/05/2021 4.35p 4.50p 4.10p 4.10p 8769271
18/05/2021 4.60p 4.61p 4.30p 4.35p 7604941
17/05/2021 4.90p 4.90p 4.33p 4.60p 8806791
14/05/2021 4.95p 5.13p 4.86p 5.05p 1854541
13/05/2021 5.05p 5.20p 4.80p 4.95p 1735166
12/05/2021 4.90p 5.10p 4.80p 5.05p 1948129
11/05/2021 4.90p 4.96p 4.80p 4.90p 1490844
10/05/2021 5.00p 5.07p 4.90p 4.95p 1216638
07/05/2021 5.10p 5.30p 4.90p 5.10p 1357168
06/05/2021 5.25p 5.30p 5.10p 5.20p 2592175
05/05/2021 5.20p 5.59p 5.10p 5.25p 5374020
04/05/2021 5.20p 5.39p 5.00p 5.20p 6459241
03/05/2021 4.90p 4.99p 4.80p 4.95p 2079710
30/04/2021 4.90p 4.99p 4.80p 4.95p 2079710
29/04/2021 4.95p 5.00p 4.81p 4.90p 1762282
28/04/2021 5.10p 5.17p 4.90p 4.98p 7329984
27/04/2021 5.20p 5.40p 5.00p 5.02p 4607838
26/04/2021 5.20p 5.50p 5.00p 5.04p 9984166
23/04/2021 5.20p 5.30p 5.02p 5.20p 2856055
22/04/2021 5.25p 5.40p 5.12p 5.20p 6602469
21/04/2021 5.05p 5.39p 4.93p 5.25p 5049701
20/04/2021 5.00p 5.19p 4.90p 5.05p 6593530
19/04/2021 5.00p 5.10p 4.97p 5.00p 2592292
16/04/2021 5.05p 5.19p 4.91p 5.00p 5352770
15/04/2021 5.00p 5.29p 4.95p 5.05p 7706077
14/04/2021 5.10p 5.39p 4.81p 5.00p 9800072
13/04/2021 5.00p 5.10p 4.80p 4.80p 5273500
12/04/2021 5.05p 5.30p 4.90p 5.00p 6601198
09/04/2021 5.05p 5.09p 4.88p 5.00p 5685785
08/04/2021 5.05p 5.26p 5.00p 5.10p 5527051
07/04/2021 5.05p 5.10p 4.85p 5.00p 3920929
06/04/2021 5.20p 5.50p 5.00p 5.00p 9657205
05/04/2021 4.53p 4.80p 4.53p 4.80p 2595827
02/04/2021 4.53p 4.80p 4.53p 4.80p 2595827
01/04/2021 4.53p 4.80p 4.53p 4.80p 2595827
31/03/2021 4.80p 5.00p 4.50p 4.50p 3491274
30/03/2021 4.70p 5.00p 4.70p 4.80p 1814338
29/03/2021 4.60p 4.90p 4.50p 4.70p 1786140
26/03/2021 4.60p 4.80p 4.50p 4.50p 1791953
25/03/2021 4.90p 4.90p 4.60p 4.60p 1783988
24/03/2021 5.15p 5.30p 4.80p 4.80p 3981108
23/03/2021 4.90p 5.30p 4.90p 5.26p 3067808
22/03/2021 4.90p 5.10p 4.80p 4.90p 1966043
19/03/2021 5.05p 5.10p 4.80p 4.90p 4386930
18/03/2021 5.20p 5.26p 5.00p 5.05p 3928106
17/03/2021 5.50p 5.54p 5.01p 5.20p 4891376
16/03/2021 5.35p 5.60p 5.30p 5.50p 5491395
15/03/2021 5.50p 5.68p 5.26p 5.50p 8482296
12/03/2021 5.95p 6.34p 5.42p 5.50p 15345658
11/03/2021 5.15p 6.00p 5.15p 6.00p 11963010
10/03/2021 4.80p 5.35p 4.76p 5.30p 15573345
09/03/2021 4.70p 4.90p 4.52p 4.80p 5387400
08/03/2021 4.40p 4.80p 4.30p 4.50p 9058070
05/03/2021 4.18p 4.40p 4.11p 4.33p 4041254
04/03/2021 4.23p 4.35p 4.00p 4.10p 4124642
03/03/2021 4.05p 4.30p 3.81p 4.10p 4134252
02/03/2021 4.15p 4.29p 4.00p 4.05p 4715168
01/03/2021 4.05p 4.40p 4.00p 4.00p 3597146
26/02/2021 4.20p 4.30p 3.97p 4.00p 6151902
25/02/2021 4.35p 4.60p 4.10p 4.10p 13451964
24/02/2021 3.70p 4.78p 3.66p 4.35p 24587956
23/02/2021 3.45p 4.20p 3.28p 3.65p 15296623
22/02/2021 3.65p 3.80p 3.40p 3.45p 2797853
19/02/2021 3.83p 3.85p 3.60p 3.66p 3141817
18/02/2021 3.70p 3.90p 3.63p 3.83p 3831654
17/02/2021 3.60p 3.90p 3.60p 3.89p 4831892
16/02/2021 3.20p 3.70p 3.13p 3.60p 7915823
15/02/2021 3.35p 3.48p 3.16p 3.20p 2573819
12/02/2021 3.30p 3.36p 3.12p 3.25p 3168340
11/02/2021 2.95p 3.37p 2.92p 3.35p 2416271
10/02/2021 2.95p 3.10p 2.90p 2.95p 2973012
09/02/2021 3.05p 3.10p 2.90p 2.95p 1993374
08/02/2021 3.10p 3.11p 2.91p 2.96p 1759589
05/02/2021 3.10p 3.12p 3.00p 3.10p 1126796
04/02/2021 3.20p 3.30p 3.00p 3.10p 1081316
03/02/2021 3.25p 3.29p 3.12p 3.20p 2356020
02/02/2021 3.00p 3.30p 2.90p 3.04p 6429258
01/02/2021 2.90p 3.00p 2.75p 3.00p 8482421
29/01/2021 2.85p 2.95p 2.80p 2.85p 3170561
28/01/2021 2.90p 2.94p 2.80p 2.85p 1853035
27/01/2021 2.90p 3.00p 2.80p 2.80p 1188986
26/01/2021 2.95p 3.00p 2.81p 2.90p 2029874
25/01/2021 3.00p 3.00p 2.90p 2.95p 2346482
22/01/2021 3.05p 3.09p 2.90p 3.00p 2213721
21/01/2021 2.98p 3.10p 2.88p 3.05p 2765621
20/01/2021 2.95p 3.03p 2.86p 2.98p 2271915
19/01/2021 2.95p 3.09p 2.81p 2.95p 1977612
18/01/2021 3.00p 3.00p 2.81p 2.95p 2670403
15/01/2021 3.00p 3.07p 2.90p 3.00p 836209
14/01/2021 3.05p 3.11p 2.92p 3.00p 3504439
13/01/2021 3.05p 3.19p 2.94p 3.05p 3965255
12/01/2021 3.05p 3.10p 2.90p 3.00p 3734545
11/01/2021 3.10p 3.14p 2.90p 3.05p 1779172
08/01/2021 3.10p 3.14p 3.00p 3.10p 2020594
07/01/2021 3.15p 3.30p 3.00p 3.10p 1468145
06/01/2021 3.03p 3.24p 3.01p 3.18p 3461315
05/01/2021 3.05p 3.20p 2.83p 3.09p 5100347
04/01/2021 2.98p 3.10p 2.92p 3.03p 2222425
01/01/2021 3.00p 3.10p 2.88p 2.98p 1911553
31/12/2020 3.00p 3.10p 2.88p 2.98p 2911553
30/12/2020 3.00p 3.10p 2.80p 3.00p 3875351

*Close Price adjusted for both dividends and splits