Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Avoid Thorpe (F.W.) (TFW) by Steve Moore in ShareProphets
- Strong Buy Eco buildings Group (ECOB) by Hot Stock Rockets in ShareProphets
- Buy Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Watch JD Sports Fashion (JD.) by Steve Moore in ShareProphets
- Avoid Speedy Hire (SDY) by Steve Moore in ShareProphets
- Watch Legal & General Group (LGEN) by James Beard in The Motley Fool
- Sell Sage Group (SGE) by Canaccord Genuity
- Buy Michelmersh Brick Holdings (MBH) by Canaccord Genuity
- Buy B&M European Value Retail S.A. (DI) (BME) by Canaccord Genuity
- Neutral Anglo American (AAL) by JP Morgan
- Underweight Antofagasta (ANTO) by JP Morgan
- Overweight Fresnillo (FRES) by JP Morgan
- Overweight Hochschild Mining (HOC) by JP Morgan
- Outperform Breedon Group (BREE) by RBC Capital
- Buy LBG Media (LBG) by Shore Capital
- Buy DFS Furniture (DFS) by Jefferies
- Buy Balfour Beatty (BBY) by Deutsche Bank
- Buy Helios Underwriting (HUW) by Deutsche Bank
- Buy Jet2 (JET2) by Deutsche Bank
- Hold Sage Group (SGE) by Deutsche Bank
United Oil & Gas (UOG) Share Price
Utilities Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 23/03/2020 | 1.30p | 1.30p | 1.10p | 1.18p | 3211885 |
| 20/03/2020 | 1.23p | 1.45p | 1.23p | 1.30p | 11237296 |
| 19/03/2020 | 1.15p | 1.20p | 1.00p | 1.18p | 11946958 |
| 18/03/2020 | 1.33p | 1.33p | 1.00p | 1.15p | 6912493 |
| 17/03/2020 | 1.45p | 1.47p | 1.06p | 1.33p | 7133173 |
| 16/03/2020 | 1.65p | 1.65p | 1.35p | 1.50p | 5019880 |
| 13/03/2020 | 1.68p | 1.79p | 1.60p | 1.65p | 4553332 |
| 12/03/2020 | 2.00p | 2.00p | 1.60p | 1.68p | 8347728 |
| 11/03/2020 | 2.05p | 2.10p | 2.00p | 2.05p | 4426312 |
| 10/03/2020 | 2.05p | 2.13p | 2.00p | 2.03p | 5260019 |
| 09/03/2020 | 2.15p | 2.20p | 1.65p | 2.03p | 14726932 |
| 06/03/2020 | 2.65p | 2.65p | 2.35p | 2.45p | 3534318 |
| 05/03/2020 | 2.65p | 2.68p | 2.60p | 2.65p | 2339494 |
| 04/03/2020 | 2.65p | 2.65p | 2.60p | 2.65p | 200125 |
| 03/03/2020 | 2.58p | 2.70p | 2.58p | 2.65p | 5789218 |
| 02/03/2020 | 2.73p | 2.94p | 2.51p | 2.53p | 14403900 |
| 28/02/2020 | 2.88p | 2.91p | 2.56p | 2.68p | 25458728 |
| 27/02/2020 | 2.98p | 3.05p | 2.81p | 2.88p | 6211932 |
| 26/02/2020 | 3.28p | 3.29p | 2.90p | 2.98p | 13052649 |
| 25/02/2020 | 3.20p | 3.42p | 3.20p | 3.28p | 3352408 |
| 24/02/2020 | 3.35p | 3.39p | 3.10p | 3.20p | 4746747 |
| 21/02/2020 | 3.40p | 3.48p | 3.30p | 3.35p | 1614185 |
| 20/02/2020 | 3.45p | 3.67p | 3.30p | 3.40p | 5082501 |
| 19/02/2020 | 3.43p | 3.50p | 3.40p | 3.45p | 1160416 |
| 18/02/2020 | 3.45p | 3.50p | 3.32p | 3.43p | 1759338 |
| 17/02/2020 | 3.45p | 3.48p | 3.40p | 3.45p | 1009251 |
| 14/02/2020 | 3.48p | 3.50p | 3.40p | 3.45p | 1289848 |
| 13/02/2020 | 3.60p | 3.70p | 3.41p | 3.48p | 3260918 |
| 12/02/2020 | 3.60p | 3.67p | 3.50p | 3.60p | 4303365 |
| 11/02/2020 | 3.68p | 3.85p | 3.50p | 3.60p | 3431834 |
| 10/02/2020 | 3.45p | 3.78p | 3.41p | 3.68p | 3048066 |
| 07/02/2020 | 3.33p | 3.45p | 3.23p | 3.45p | 2022617 |
| 06/02/2020 | 3.33p | 3.33p | 3.25p | 3.33p | 2059278 |
| 05/02/2020 | 3.33p | 3.40p | 3.25p | 3.33p | 2811124 |
| 04/02/2020 | 3.23p | 3.38p | 3.20p | 3.33p | 2290919 |
| 03/02/2020 | 3.33p | 3.40p | 3.33p | 3.33p | 3009237 |
| 31/01/2020 | 3.35p | 3.36p | 3.30p | 3.35p | 1176572 |
| 30/01/2020 | 3.35p | 3.40p | 3.30p | 3.35p | 1276173 |
| 29/01/2020 | 3.40p | 3.45p | 3.30p | 3.35p | 1105771 |
| 28/01/2020 | 3.45p | 3.47p | 3.35p | 3.40p | 2718910 |
| 27/01/2020 | 3.55p | 3.59p | 3.40p | 3.45p | 3051968 |
| 24/01/2020 | 3.68p | 3.75p | 3.50p | 3.55p | 4091089 |
| 23/01/2020 | 3.73p | 3.74p | 3.54p | 3.68p | 3481328 |
| 22/01/2020 | 3.83p | 4.10p | 3.65p | 3.73p | 13486381 |
| 21/01/2020 | 3.38p | 3.73p | 3.36p | 3.63p | 2817014 |
| 20/01/2020 | 3.40p | 3.40p | 3.35p | 3.38p | 2838095 |
| 17/01/2020 | 3.55p | 3.55p | 3.36p | 3.40p | 1617627 |
| 16/01/2020 | 3.45p | 3.55p | 3.35p | 3.55p | 2172503 |
| 15/01/2020 | 3.45p | 3.49p | 3.40p | 3.45p | 1755502 |
| 14/01/2020 | 3.65p | 3.65p | 3.33p | 3.41p | 2387466 |
| 13/01/2020 | 3.30p | 3.60p | 3.30p | 3.58p | 3993312 |
| 10/01/2020 | 3.45p | 3.47p | 3.31p | 3.35p | 835982 |
| 09/01/2020 | 3.53p | 3.55p | 3.40p | 3.45p | 1696094 |
| 08/01/2020 | 3.65p | 3.70p | 3.52p | 3.53p | 2234868 |
| 07/01/2020 | 3.55p | 3.88p | 3.50p | 3.55p | 5682759 |
| 06/01/2020 | 3.55p | 3.75p | 3.48p | 3.55p | 4177000 |
| 03/01/2020 | 3.55p | 3.61p | 3.30p | 3.55p | 7520108 |
| 02/01/2020 | 3.63p | 3.75p | 3.40p | 3.45p | 9225902 |
| 01/01/2020 | 3.33p | 3.70p | 3.30p | 3.60p | 3543469 |
| 31/12/2019 | 3.33p | 3.70p | 3.30p | 3.60p | 3543469 |
| 30/12/2019 | 3.53p | 3.56p | 3.30p | 3.33p | 5444308 |
| 27/12/2019 | 3.53p | 3.55p | 3.40p | 3.50p | 3502402 |
| 26/12/2019 | 3.45p | 3.59p | 3.45p | 3.53p | 1357513 |
| 25/12/2019 | 3.45p | 3.59p | 3.45p | 3.53p | 1357513 |
| 24/12/2019 | 3.45p | 3.59p | 3.45p | 3.53p | 1357513 |
| 23/12/2019 | 3.75p | 4.07p | 3.36p | 3.45p | 11107721 |
| 20/12/2019 | 3.15p | 4.19p | 3.15p | 3.75p | 67021856 |
| 19/12/2019 | 3.15p | 3.18p | 3.10p | 3.13p | 619826 |
| 18/12/2019 | 3.30p | 3.30p | 3.10p | 3.15p | 1943281 |
| 17/12/2019 | 3.15p | 3.20p | 3.10p | 3.15p | 388075 |
| 16/12/2019 | 3.18p | 3.25p | 3.06p | 3.15p | 2716098 |
| 13/12/2019 | 3.08p | 3.20p | 3.07p | 3.18p | 3358196 |
| 12/12/2019 | 2.98p | 3.20p | 2.95p | 3.08p | 5459121 |
| 11/12/2019 | 3.00p | 3.01p | 2.90p | 2.98p | 2223685 |
| 10/12/2019 | 3.10p | 3.20p | 2.90p | 3.00p | 2592089 |
| 09/12/2019 | 3.25p | 3.53p | 3.00p | 3.10p | 8502648 |
| 06/12/2019 | 3.85p | 4.05p | 4.05p | 4.05p | 0 |
| 05/12/2019 | 3.85p | 4.05p | 4.05p | 4.05p | 0 |
| 04/12/2019 | 3.85p | 4.05p | 4.05p | 4.05p | 0 |
| 03/12/2019 | 3.85p | 4.05p | 4.05p | 4.05p | 0 |
| 02/12/2019 | 3.85p | 4.05p | 4.05p | 4.05p | 0 |
| 29/11/2019 | 3.85p | 4.05p | 4.05p | 4.05p | 0 |
| 28/11/2019 | 3.85p | 4.05p | 4.05p | 4.05p | 0 |
| 27/11/2019 | 3.85p | 4.05p | 4.05p | 4.05p | 0 |
| 26/11/2019 | 3.85p | 4.05p | 4.05p | 4.05p | 0 |
| 25/11/2019 | 3.85p | 4.05p | 4.05p | 4.05p | 0 |
| 22/11/2019 | 3.85p | 4.05p | 4.05p | 4.05p | 0 |
| 21/11/2019 | 3.85p | 4.05p | 4.05p | 4.05p | 0 |
| 20/11/2019 | 3.85p | 4.05p | 4.05p | 4.05p | 0 |
| 19/11/2019 | 3.85p | 4.05p | 4.05p | 4.05p | 0 |
| 18/11/2019 | 3.85p | 4.05p | 4.05p | 4.05p | 0 |
| 15/11/2019 | 3.85p | 4.05p | 4.05p | 4.05p | 0 |
| 14/11/2019 | 3.85p | 4.05p | 4.05p | 4.05p | 0 |
| 13/11/2019 | 3.85p | 4.05p | 4.05p | 4.05p | 0 |
| 12/11/2019 | 3.85p | 4.05p | 4.05p | 4.05p | 0 |
| 11/11/2019 | 3.85p | 4.05p | 4.05p | 4.05p | 0 |
| 08/11/2019 | 3.85p | 4.05p | 4.05p | 4.05p | 0 |
| 07/11/2019 | 3.85p | 4.05p | 4.05p | 4.05p | 0 |
| 06/11/2019 | 3.85p | 4.05p | 4.05p | 4.05p | 0 |
| 05/11/2019 | 3.85p | 4.05p | 4.05p | 4.05p | 0 |
| 04/11/2019 | 3.85p | 4.05p | 4.05p | 4.05p | 0 |
| 01/11/2019 | 3.85p | 4.05p | 4.05p | 4.05p | 0 |
| 31/10/2019 | 3.85p | 4.05p | 4.05p | 4.05p | 0 |
| 30/10/2019 | 3.85p | 4.05p | 4.05p | 4.05p | 0 |
| 29/10/2019 | 3.85p | 4.05p | 4.05p | 4.05p | 0 |
| 28/10/2019 | 3.85p | 4.05p | 4.05p | 4.05p | 0 |
| 25/10/2019 | 3.85p | 4.05p | 4.05p | 4.05p | 0 |
| 24/10/2019 | 3.85p | 4.05p | 4.05p | 4.05p | 0 |
| 23/10/2019 | 3.85p | 4.05p | 4.05p | 4.05p | 0 |
| 22/10/2019 | 3.85p | 4.05p | 4.05p | 4.05p | 0 |
| 21/10/2019 | 3.85p | 4.05p | 4.05p | 4.05p | 0 |
| 18/10/2019 | 3.85p | 4.05p | 4.05p | 4.05p | 0 |
| 17/10/2019 | 3.85p | 4.05p | 4.05p | 4.05p | 0 |
| 16/10/2019 | 3.85p | 4.05p | 4.05p | 4.05p | 0 |
| 15/10/2019 | 3.85p | 4.05p | 4.05p | 4.05p | 0 |
| 14/10/2019 | 3.85p | 4.05p | 4.05p | 4.05p | 0 |
| 11/10/2019 | 3.85p | 4.05p | 4.05p | 4.05p | 0 |
| 10/10/2019 | 3.85p | 4.05p | 4.05p | 4.05p | 0 |
| 09/10/2019 | 3.85p | 4.05p | 4.05p | 4.05p | 0 |
| 08/10/2019 | 3.85p | 4.05p | 4.05p | 4.05p | 0 |
| 07/10/2019 | 3.85p | 4.05p | 4.05p | 4.05p | 0 |
| 04/10/2019 | 3.85p | 4.05p | 4.05p | 4.05p | 0 |
| 03/10/2019 | 3.85p | 4.05p | 4.05p | 4.05p | 0 |
| 02/10/2019 | 3.85p | 4.05p | 4.05p | 4.05p | 0 |
| 01/10/2019 | 3.85p | 4.05p | 4.05p | 4.05p | 0 |
| 30/09/2019 | 3.85p | 4.05p | 4.05p | 4.05p | 0 |
| 27/09/2019 | 3.85p | 4.05p | 4.05p | 4.05p | 0 |
| 26/09/2019 | 3.85p | 4.05p | 4.05p | 4.05p | 0 |
| 25/09/2019 | 3.85p | 4.05p | 4.05p | 4.05p | 0 |
| 24/09/2019 | 3.85p | 4.05p | 4.05p | 4.05p | 0 |
| 23/09/2019 | 3.85p | 4.05p | 4.05p | 4.05p | 0 |
| 20/09/2019 | 3.85p | 4.05p | 4.05p | 4.05p | 0 |
| 19/09/2019 | 3.85p | 4.05p | 4.05p | 4.05p | 0 |
| 18/09/2019 | 3.85p | 4.05p | 4.05p | 4.05p | 0 |
| 17/09/2019 | 3.85p | 4.05p | 4.05p | 4.05p | 0 |
| 16/09/2019 | 3.85p | 4.05p | 4.05p | 4.05p | 0 |
| 13/09/2019 | 3.85p | 4.05p | 4.05p | 4.05p | 0 |
| 12/09/2019 | 3.85p | 4.05p | 4.05p | 4.05p | 0 |
| 11/09/2019 | 3.85p | 4.05p | 4.05p | 4.05p | 0 |
| 10/09/2019 | 3.85p | 4.05p | 4.05p | 4.05p | 0 |
| 09/09/2019 | 3.85p | 4.05p | 4.05p | 4.05p | 0 |
| 06/09/2019 | 3.85p | 4.05p | 4.05p | 4.05p | 0 |
| 05/09/2019 | 3.85p | 4.05p | 4.05p | 4.05p | 0 |
| 04/09/2019 | 3.85p | 4.05p | 4.05p | 4.05p | 0 |
| 03/09/2019 | 3.85p | 4.05p | 4.05p | 4.05p | 0 |
| 02/09/2019 | 3.85p | 4.05p | 4.05p | 4.05p | 0 |
| 30/08/2019 | 3.85p | 4.05p | 4.05p | 4.05p | 0 |
| 29/08/2019 | 3.85p | 4.05p | 4.05p | 4.05p | 0 |
| 28/08/2019 | 3.85p | 4.05p | 4.05p | 4.05p | 0 |
| 27/08/2019 | 3.85p | 4.05p | 4.05p | 4.05p | 0 |
| 23/08/2019 | 3.85p | 4.05p | 4.05p | 4.05p | 0 |
| 22/08/2019 | 3.85p | 4.05p | 4.05p | 4.05p | 0 |
| 21/08/2019 | 3.85p | 4.05p | 4.05p | 4.05p | 0 |
| 20/08/2019 | 3.85p | 4.05p | 4.05p | 4.05p | 0 |
| 19/08/2019 | 3.85p | 4.05p | 4.05p | 4.05p | 0 |
| 16/08/2019 | 3.85p | 4.05p | 4.05p | 4.05p | 0 |
| 15/08/2019 | 3.85p | 4.05p | 4.05p | 4.05p | 0 |
| 14/08/2019 | 3.85p | 4.05p | 4.05p | 4.05p | 0 |
| 13/08/2019 | 3.85p | 4.05p | 4.05p | 4.05p | 0 |
| 12/08/2019 | 3.85p | 4.05p | 4.05p | 4.05p | 0 |
| 09/08/2019 | 3.85p | 4.05p | 4.05p | 4.05p | 0 |
| 08/08/2019 | 3.85p | 4.05p | 4.05p | 4.05p | 0 |
| 07/08/2019 | 3.85p | 4.05p | 4.05p | 4.05p | 0 |
| 06/08/2019 | 3.85p | 4.05p | 4.05p | 4.05p | 0 |
| 05/08/2019 | 3.85p | 4.05p | 4.05p | 4.05p | 0 |
| 02/08/2019 | 3.85p | 4.05p | 4.05p | 4.05p | 0 |
| 01/08/2019 | 3.85p | 4.05p | 4.05p | 4.05p | 0 |
| 31/07/2019 | 3.85p | 4.05p | 4.05p | 4.05p | 0 |
| 30/07/2019 | 3.85p | 4.05p | 4.05p | 4.05p | 0 |
| 29/07/2019 | 3.85p | 4.05p | 4.05p | 4.05p | 0 |
| 26/07/2019 | 3.85p | 4.05p | 4.05p | 4.05p | 0 |
| 25/07/2019 | 3.85p | 4.05p | 4.05p | 4.05p | 0 |
| 24/07/2019 | 3.85p | 4.05p | 4.05p | 4.05p | 0 |
| 23/07/2019 | 3.85p | 4.05p | 4.05p | 4.05p | 0 |
| 23/07/2019 | 3.85p | 4.05p | 4.05p | 4.05p | 0 |
| 22/07/2019 | 3.85p | 4.22p | 3.74p | 4.05p | 2432808 |
| 19/07/2019 | 3.85p | 3.92p | 3.70p | 3.85p | 1167735 |
| 18/07/2019 | 3.95p | 3.97p | 3.70p | 3.90p | 2022638 |
| 17/07/2019 | 3.70p | 4.30p | 3.64p | 3.85p | 3053963 |
| 16/07/2019 | 3.65p | 3.78p | 3.63p | 3.70p | 718732 |
| 15/07/2019 | 3.75p | 3.90p | 3.60p | 3.65p | 1677190 |
| 12/07/2019 | 3.85p | 4.00p | 3.65p | 3.75p | 2330197 |
| 11/07/2019 | 4.05p | 4.11p | 3.74p | 3.85p | 1256011 |
| 10/07/2019 | 3.65p | 4.17p | 3.51p | 3.95p | 3550116 |
| 09/07/2019 | 3.65p | 3.77p | 3.51p | 3.65p | 549463 |
| 08/07/2019 | 3.63p | 3.72p | 3.57p | 3.65p | 1208728 |
| 05/07/2019 | 3.75p | 3.75p | 3.54p | 3.63p | 612132 |
| 04/07/2019 | 3.80p | 3.80p | 3.70p | 3.75p | 1740515 |
| 03/07/2019 | 3.75p | 3.88p | 3.66p | 3.80p | 452454 |
| 02/07/2019 | 3.85p | 3.90p | 3.57p | 3.75p | 1795956 |
| 01/07/2019 | 3.85p | 4.20p | 3.73p | 3.85p | 1048859 |
| 28/06/2019 | 3.85p | 3.93p | 3.73p | 3.85p | 1116021 |
| 27/06/2019 | 4.05p | 4.10p | 3.80p | 3.85p | 854869 |
| 26/06/2019 | 3.85p | 4.18p | 3.77p | 4.05p | 1690079 |
| 25/06/2019 | 3.95p | 4.25p | 3.80p | 3.85p | 4496962 |
| 24/06/2019 | 3.75p | 4.19p | 3.70p | 3.95p | 21356388 |
| 21/06/2019 | 3.60p | 3.85p | 3.58p | 3.75p | 1882179 |
| 20/06/2019 | 3.50p | 3.70p | 3.43p | 3.60p | 1999161 |
| 19/06/2019 | 3.30p | 3.63p | 3.16p | 3.50p | 5369699 |
| 18/06/2019 | 3.40p | 3.40p | 3.23p | 3.30p | 1003397 |
*Close Price adjusted for both dividends and splits