United Oil & Gas (UOG) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
29/12/2020 2.83p 2.90p 2.67p 2.90p 1641744
28/12/2020 2.83p 2.90p 2.78p 2.83p 756973
25/12/2020 2.83p 2.90p 2.78p 2.83p 756973
24/12/2020 2.83p 2.90p 2.78p 2.83p 756973
23/12/2020 2.85p 2.91p 2.73p 2.83p 1701055
22/12/2020 2.85p 3.00p 2.70p 2.88p 1479542
21/12/2020 2.93p 2.96p 2.80p 2.85p 751483
18/12/2020 2.85p 2.99p 2.80p 2.93p 1219272
17/12/2020 2.85p 2.90p 2.80p 2.85p 1134241
16/12/2020 2.90p 2.95p 2.80p 2.85p 1555844
15/12/2020 2.98p 3.03p 2.75p 2.90p 2005322
14/12/2020 2.90p 3.05p 2.87p 2.98p 213314
11/12/2020 2.88p 2.96p 2.80p 2.85p 1822513
10/12/2020 2.93p 2.93p 2.80p 2.88p 1883940
09/12/2020 2.90p 3.00p 2.75p 2.93p 2873153
08/12/2020 2.80p 3.14p 2.70p 2.90p 3586768
07/12/2020 2.90p 3.14p 2.70p 3.00p 3055787
04/12/2020 2.65p 2.90p 2.65p 2.90p 2428644
03/12/2020 2.80p 2.90p 2.70p 2.80p 3037526
02/12/2020 2.75p 2.90p 2.61p 2.80p 2161995
01/12/2020 2.70p 2.80p 2.55p 2.65p 1767633
30/11/2020 2.75p 2.76p 2.61p 2.70p 579972
27/11/2020 2.75p 2.80p 2.70p 2.70p 1317696
26/11/2020 2.88p 2.88p 2.70p 2.75p 1250044
25/11/2020 2.90p 2.92p 2.75p 2.88p 2468070
24/11/2020 2.65p 2.95p 2.62p 2.70p 3690675
23/11/2020 2.65p 2.70p 2.60p 2.65p 1447584
20/11/2020 2.60p 2.65p 2.41p 2.65p 2607613
19/11/2020 2.63p 2.63p 2.50p 2.60p 760886
18/11/2020 2.63p 2.66p 2.53p 2.65p 1225380
17/11/2020 2.58p 2.65p 2.50p 2.55p 1950680
16/11/2020 2.53p 2.64p 2.40p 2.45p 3761858
13/11/2020 2.38p 2.60p 2.30p 2.45p 3174528
12/11/2020 2.38p 2.39p 2.31p 2.38p 483730
10/11/2020 2.45p 2.51p 2.30p 2.38p 1578911
09/11/2020 2.30p 2.55p 2.25p 2.45p 9379386
06/11/2020 2.28p 2.31p 2.15p 2.30p 1451601
05/11/2020 2.33p 2.33p 2.20p 2.28p 856875
04/11/2020 2.33p 2.33p 2.25p 2.33p 867204
03/11/2020 2.18p 2.39p 2.15p 2.33p 4599667
02/11/2020 2.25p 2.27p 2.11p 2.18p 3584267
30/10/2020 2.45p 2.45p 2.25p 2.25p 2152162
29/10/2020 2.50p 2.50p 2.41p 2.45p 716875
28/10/2020 2.53p 2.53p 2.45p 2.50p 1504134
27/10/2020 2.53p 2.54p 2.50p 2.53p 2412724
26/10/2020 2.65p 2.65p 2.48p 2.53p 3527606
23/10/2020 2.65p 2.66p 2.60p 2.65p 183765
22/10/2020 2.65p 2.66p 2.60p 2.65p 193125
21/10/2020 2.65p 2.67p 2.60p 2.65p 487279
20/10/2020 2.68p 2.70p 2.60p 2.65p 1332693
19/10/2020 2.65p 2.73p 2.60p 2.68p 1131373
16/10/2020 2.65p 2.67p 2.61p 2.65p 1333360
15/10/2020 2.73p 2.73p 2.65p 2.65p 1183482
14/10/2020 2.73p 2.79p 2.66p 2.73p 816682
13/10/2020 2.68p 2.80p 2.66p 2.73p 1170701
12/10/2020 2.70p 2.74p 2.61p 2.68p 4637590
09/10/2020 2.70p 2.75p 2.67p 2.70p 451607
08/10/2020 2.65p 2.75p 2.61p 2.70p 5443915
07/10/2020 2.75p 2.80p 2.70p 2.73p 978146
06/10/2020 2.75p 2.78p 2.70p 2.75p 1589400
05/10/2020 2.73p 2.80p 2.70p 2.75p 3458819
02/10/2020 2.83p 2.87p 2.71p 2.73p 2160454
01/10/2020 2.95p 2.96p 2.70p 2.83p 1933123
30/09/2020 2.70p 3.08p 2.60p 2.95p 10251066
29/09/2020 2.88p 2.91p 2.60p 2.70p 7574326
28/09/2020 2.85p 2.87p 2.80p 2.85p 1657873
25/09/2020 2.95p 2.98p 2.80p 2.85p 1403507
24/09/2020 2.95p 2.99p 2.90p 2.95p 1418214
23/09/2020 2.80p 2.99p 2.74p 2.95p 3146587
22/09/2020 2.85p 2.90p 2.74p 2.80p 875183
21/09/2020 2.95p 2.95p 2.72p 2.85p 5177970
18/09/2020 2.93p 3.05p 2.91p 2.95p 4351001
17/09/2020 3.03p 3.04p 2.86p 3.03p 1812826
16/09/2020 2.85p 3.06p 2.85p 3.03p 4387297
15/09/2020 2.85p 2.90p 2.80p 2.85p 1508343
14/09/2020 2.95p 2.99p 2.81p 2.85p 3658588
11/09/2020 2.95p 3.05p 2.92p 2.95p 2330160
10/09/2020 3.03p 3.04p 2.86p 2.90p 6157892
09/09/2020 3.03p 3.05p 2.91p 3.03p 5135755
08/09/2020 3.25p 3.25p 3.00p 3.03p 3210694
07/09/2020 3.40p 3.40p 3.10p 3.25p 6558211
04/09/2020 3.48p 3.55p 3.30p 3.33p 7979194
03/09/2020 3.60p 3.60p 3.46p 3.48p 11558265
02/09/2020 3.38p 3.82p 3.37p 3.60p 18500996
01/09/2020 3.00p 3.50p 3.00p 3.38p 17946008
31/08/2020 2.90p 3.20p 2.87p 3.00p 11962137
28/08/2020 2.90p 3.20p 2.87p 3.00p 11962137
27/08/2020 2.85p 2.93p 2.66p 2.90p 244881456
26/08/2020 2.93p 3.00p 2.83p 2.85p 1116190
25/08/2020 2.88p 2.97p 2.84p 2.88p 1245509
24/08/2020 2.85p 2.99p 2.85p 2.88p 1242789
21/08/2020 2.85p 2.93p 2.75p 2.85p 2979867
20/08/2020 2.85p 2.88p 2.70p 2.85p 4134049
19/08/2020 2.90p 2.90p 2.80p 2.85p 1591604
18/08/2020 2.95p 3.00p 2.81p 2.90p 3328481
17/08/2020 3.05p 3.11p 2.82p 2.95p 5481992
14/08/2020 3.28p 3.39p 3.03p 3.05p 7351345
13/08/2020 3.10p 3.48p 3.05p 3.28p 14373471
12/08/2020 2.80p 3.49p 2.61p 3.00p 30457088
11/08/2020 2.80p 2.85p 2.70p 2.80p 2051300
10/08/2020 2.80p 2.89p 2.73p 2.80p 736723
07/08/2020 2.80p 2.90p 2.74p 2.80p 1945861
06/08/2020 2.80p 2.90p 2.76p 2.90p 938811
05/08/2020 2.80p 2.90p 2.72p 2.80p 2627101
04/08/2020 2.85p 2.91p 2.72p 2.80p 2721030
03/08/2020 3.03p 3.37p 2.73p 2.85p 10141278
31/07/2020 2.90p 2.90p 2.63p 2.80p 1155760
30/07/2020 2.90p 2.93p 2.81p 2.90p 3003436
29/07/2020 2.80p 2.98p 2.71p 2.90p 3083639
28/07/2020 2.80p 2.94p 2.76p 2.80p 3587393
27/07/2020 2.70p 2.94p 2.60p 2.80p 1070429
24/07/2020 2.80p 2.84p 2.60p 2.70p 3211437
23/07/2020 2.80p 2.84p 2.65p 2.80p 1211021
22/07/2020 2.65p 2.84p 2.64p 2.80p 1959505
21/07/2020 2.60p 2.71p 2.51p 2.65p 1307552
20/07/2020 2.70p 2.74p 2.51p 2.60p 1494559
17/07/2020 2.70p 2.71p 2.63p 2.70p 851914
16/07/2020 2.80p 2.89p 2.64p 2.70p 2718540
15/07/2020 2.70p 2.89p 2.60p 2.80p 2073198
14/07/2020 2.70p 2.74p 2.60p 2.70p 1441139
13/07/2020 2.70p 2.80p 2.61p 2.70p 697292
10/07/2020 2.80p 2.84p 2.57p 2.70p 3493302
09/07/2020 3.10p 3.16p 2.77p 2.80p 4427009
08/07/2020 2.98p 3.18p 2.95p 3.10p 6275636
07/07/2020 2.80p 3.09p 2.70p 2.95p 5424081
06/07/2020 2.55p 3.00p 2.55p 2.85p 3302082
03/07/2020 2.55p 2.60p 2.52p 2.55p 1393372
02/07/2020 2.55p 2.59p 2.52p 2.55p 349982
01/07/2020 2.60p 2.65p 2.50p 2.55p 1725862
30/06/2020 2.55p 2.75p 2.51p 2.55p 5708470
29/06/2020 2.83p 2.84p 2.50p 2.50p 5444501
26/06/2020 2.90p 2.90p 2.75p 2.83p 1912369
25/06/2020 2.83p 3.00p 2.75p 2.90p 2472712
24/06/2020 2.95p 3.20p 2.72p 2.95p 15971480
23/06/2020 2.90p 2.97p 2.55p 2.73p 2845713
22/06/2020 2.85p 3.00p 2.80p 2.90p 2047897
19/06/2020 3.00p 3.05p 2.80p 2.85p 3527064
18/06/2020 2.95p 3.08p 2.93p 3.00p 2074458
17/06/2020 2.95p 3.08p 2.85p 2.95p 2435912
16/06/2020 2.85p 3.09p 2.75p 2.95p 3929573
15/06/2020 3.00p 3.00p 2.70p 2.90p 2585663
12/06/2020 2.75p 3.14p 2.58p 3.14p 9245742
11/06/2020 3.15p 3.30p 2.70p 2.75p 10689441
10/06/2020 2.90p 3.29p 2.90p 3.10p 7727045
09/06/2020 3.05p 3.10p 2.80p 2.90p 5406862
08/06/2020 2.83p 3.27p 2.83p 3.05p 16228711
05/06/2020 2.58p 2.91p 2.51p 2.83p 9702407
04/06/2020 2.88p 2.94p 2.53p 2.65p 26236384
03/06/2020 2.15p 3.50p 2.15p 2.88p 77846768
02/06/2020 1.95p 2.20p 1.93p 2.15p 3040994
01/06/2020 1.95p 2.00p 1.91p 1.95p 2675719
29/05/2020 2.03p 2.03p 1.90p 1.95p 8342528
28/05/2020 1.85p 2.10p 1.85p 2.03p 4054162
27/05/2020 1.63p 1.95p 1.63p 1.85p 9954308
26/05/2020 1.55p 1.65p 1.50p 1.63p 4879205
25/05/2020 1.63p 1.63p 1.51p 1.55p 4000440
22/05/2020 1.63p 1.63p 1.51p 1.55p 4000440
21/05/2020 1.65p 1.70p 1.55p 1.63p 1754298
20/05/2020 1.70p 1.72p 1.60p 1.65p 2366164
19/05/2020 1.63p 1.80p 1.63p 1.70p 2491914
18/05/2020 1.55p 1.64p 1.50p 1.63p 5009165
15/05/2020 1.48p 1.60p 1.48p 1.55p 2479938
14/05/2020 1.55p 1.55p 1.46p 1.48p 846475
13/05/2020 1.60p 1.60p 1.46p 1.55p 5715007
12/05/2020 1.70p 1.70p 1.56p 1.60p 2454896
11/05/2020 1.75p 1.75p 1.65p 1.70p 3020397
08/05/2020 1.78p 1.78p 1.71p 1.75p 1514149
07/05/2020 1.78p 1.78p 1.71p 1.75p 1514149
06/05/2020 1.73p 1.80p 1.73p 1.78p 2166992
05/05/2020 1.85p 1.89p 1.72p 1.75p 12143702
04/05/2020 1.83p 1.85p 1.72p 1.85p 770380
01/05/2020 1.80p 1.89p 1.75p 1.83p 1090151
30/04/2020 1.83p 1.85p 1.66p 1.80p 4916422
29/04/2020 1.73p 1.87p 1.67p 1.83p 6064465
28/04/2020 1.75p 1.75p 1.70p 1.73p 2671662
27/04/2020 1.88p 1.89p 1.70p 1.75p 2375481
24/04/2020 1.93p 2.04p 1.80p 1.88p 7122613
23/04/2020 1.78p 1.94p 1.70p 1.93p 4538203
22/04/2020 1.63p 1.75p 1.52p 1.73p 6699294
21/04/2020 1.65p 1.69p 1.45p 1.63p 15318295
20/04/2020 1.53p 1.70p 1.41p 1.65p 4294760
17/04/2020 1.55p 1.59p 1.47p 1.53p 1565896
16/04/2020 1.65p 1.70p 1.49p 1.55p 3863163
15/04/2020 1.58p 1.70p 1.55p 1.65p 3123163
14/04/2020 1.55p 1.70p 1.50p 1.58p 6410167
13/04/2020 1.53p 1.60p 1.41p 1.55p 6747736
10/04/2020 1.53p 1.60p 1.41p 1.55p 6747736
09/04/2020 1.53p 1.60p 1.41p 1.55p 6747736
08/04/2020 1.65p 1.65p 1.45p 1.53p 1998228
07/04/2020 1.55p 1.80p 1.50p 1.65p 6642503
06/04/2020 1.43p 1.60p 1.40p 1.55p 10989257
03/04/2020 1.50p 1.58p 1.40p 1.43p 8757481
02/04/2020 1.40p 1.65p 1.30p 1.50p 15925305
01/04/2020 1.30p 1.35p 1.20p 1.30p 1292702
31/03/2020 1.33p 1.34p 1.15p 1.30p 4364106
30/03/2020 1.33p 1.33p 1.25p 1.33p 424959
27/03/2020 1.33p 1.33p 1.25p 1.33p 536510
26/03/2020 1.33p 1.40p 1.24p 1.33p 1963679
25/03/2020 1.24p 1.39p 1.23p 1.33p 3633117
24/03/2020 1.18p 1.25p 1.18p 1.24p 1496474

*Close Price adjusted for both dividends and splits