United Oil & Gas (UOG) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
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
17/06/2019 3.40p 3.50p 3.34p 3.40p 40329
14/06/2019 3.30p 3.53p 3.29p 3.40p 2473370
13/06/2019 3.30p 3.44p 3.20p 3.25p 2243547
12/06/2019 3.15p 3.34p 2.93p 3.30p 2519459
11/06/2019 3.10p 3.28p 3.00p 3.15p 2045468
10/06/2019 3.00p 3.15p 3.00p 3.10p 1706020
07/06/2019 3.05p 3.08p 2.94p 3.00p 2377625
06/06/2019 3.30p 3.30p 3.00p 3.05p 1826005
05/06/2019 3.30p 3.39p 3.15p 3.30p 621559
04/06/2019 3.05p 3.47p 2.96p 3.20p 4837949
03/06/2019 2.93p 3.10p 2.85p 3.05p 1822753
31/05/2019 2.90p 3.10p 2.80p 2.93p 3692018
30/05/2019 3.00p 3.10p 2.58p 2.85p 7143963
29/05/2019 3.10p 3.10p 2.88p 3.00p 1368239
28/05/2019 3.30p 3.30p 2.82p 3.10p 5958992
24/05/2019 3.25p 3.30p 3.13p 3.25p 955650
23/05/2019 3.30p 3.31p 3.22p 3.30p 755566
22/05/2019 3.30p 3.32p 3.22p 3.30p 781272
21/05/2019 3.40p 3.40p 3.21p 3.30p 493172
20/05/2019 3.40p 3.40p 3.20p 3.30p 864717
17/05/2019 3.30p 3.38p 3.15p 3.30p 1697754
16/05/2019 3.30p 3.38p 3.23p 3.30p 226611
15/05/2019 3.30p 3.38p 3.23p 3.30p 630321
14/05/2019 3.35p 3.43p 3.20p 3.30p 1280568
13/05/2019 3.45p 3.50p 3.20p 3.35p 1710298
10/05/2019 3.25p 3.62p 3.22p 3.40p 1806982
09/05/2019 3.30p 3.34p 3.23p 3.24p 647196
08/05/2019 3.40p 3.41p 3.30p 3.30p 598903
07/05/2019 3.55p 3.55p 3.33p 3.40p 2028118
03/05/2019 3.55p 3.60p 3.52p 3.55p 100744
02/05/2019 3.70p 3.70p 3.52p 3.55p 453019
01/05/2019 3.60p 3.88p 3.60p 3.70p 595709
30/04/2019 3.35p 3.69p 3.29p 3.60p 1443064
29/04/2019 3.65p 3.65p 3.15p 3.30p 2890209
26/04/2019 3.50p 3.86p 3.40p 3.45p 3291327
25/04/2019 3.55p 3.60p 3.32p 3.35p 1264355
24/04/2019 3.65p 3.65p 3.40p 3.55p 3424905
23/04/2019 3.75p 3.80p 3.54p 3.65p 625378
18/04/2019 3.70p 3.75p 3.60p 3.75p 634642
17/04/2019 3.80p 3.90p 3.71p 3.75p 104854
16/04/2019 3.75p 4.00p 3.75p 3.80p 1329248
15/04/2019 3.65p 4.00p 3.63p 3.95p 1033618
12/04/2019 3.50p 3.81p 3.50p 3.50p 941654
11/04/2019 3.50p 3.60p 3.40p 3.50p 495828
10/04/2019 3.50p 3.60p 3.42p 3.50p 1001168
09/04/2019 3.65p 3.65p 3.45p 3.55p 746049
08/04/2019 3.70p 3.80p 3.60p 3.65p 786621
05/04/2019 3.75p 3.84p 3.62p 3.70p 21978268
04/04/2019 3.75p 3.84p 3.62p 3.75p 342747
03/04/2019 3.60p 3.85p 3.53p 3.80p 881900
02/04/2019 3.60p 3.60p 3.53p 3.60p 233872
01/04/2019 3.45p 3.70p 3.32p 3.60p 782875
29/03/2019 3.55p 3.63p 3.40p 3.50p 352741
28/03/2019 3.50p 3.70p 3.46p 3.50p 663491
27/03/2019 3.55p 3.67p 3.40p 3.55p 306164
26/03/2019 3.30p 3.69p 3.27p 3.55p 883582
25/03/2019 3.60p 3.60p 3.20p 3.30p 1444057
22/03/2019 3.60p 3.64p 3.45p 3.50p 425288
21/03/2019 3.70p 3.74p 3.50p 3.65p 512601
20/03/2019 3.80p 3.80p 3.48p 3.65p 1464330
19/03/2019 3.70p 3.80p 3.60p 3.80p 579490
18/03/2019 3.80p 4.00p 3.60p 3.70p 874195
15/03/2019 3.80p 4.00p 3.60p 3.80p 815440
14/03/2019 3.80p 3.89p 3.66p 3.80p 280599
13/03/2019 3.80p 4.00p 3.68p 3.80p 769996
12/03/2019 3.85p 4.08p 3.73p 3.80p 1152452
11/03/2019 3.80p 4.00p 3.58p 3.85p 2412399
08/03/2019 3.50p 3.80p 3.00p 3.80p 9081452
07/03/2019 4.20p 4.38p 4.10p 4.20p 365876
06/03/2019 4.15p 4.38p 4.00p 4.20p 406769
05/03/2019 4.20p 4.30p 4.09p 4.15p 882930
04/03/2019 4.25p 4.34p 4.08p 4.25p 782538
01/03/2019 4.35p 4.44p 4.20p 4.20p 788080
28/02/2019 4.40p 4.53p 4.26p 4.35p 965268
27/02/2019 4.40p 4.54p 4.38p 4.45p 348377
26/02/2019 4.40p 4.56p 4.40p 4.45p 560193
25/02/2019 4.25p 4.60p 4.25p 4.45p 4153550
22/02/2019 4.20p 4.27p 4.00p 4.10p 2389985
21/02/2019 4.60p 4.70p 4.10p 4.20p 6096803
20/02/2019 4.55p 4.56p 4.40p 4.55p 979414
19/02/2019 4.50p 4.70p 4.42p 4.55p 319104
18/02/2019 4.50p 4.57p 4.46p 4.55p 457890
15/02/2019 4.55p 4.70p 4.42p 4.55p 480112
14/02/2019 4.55p 4.65p 4.41p 4.55p 657892
13/02/2019 4.45p 4.65p 4.32p 4.55p 1208590
12/02/2019 4.60p 4.60p 4.45p 4.45p 669080
11/02/2019 4.65p 4.80p 4.60p 4.60p 790944
08/02/2019 4.90p 4.90p 4.56p 4.65p 789541
07/02/2019 5.00p 5.13p 4.80p 4.90p 1754128
06/02/2019 4.75p 5.10p 4.63p 4.90p 2526766
05/02/2019 4.75p 4.85p 4.66p 4.75p 365478
04/02/2019 4.75p 4.86p 4.50p 4.75p 1268327
01/02/2019 4.60p 4.99p 4.51p 4.75p 2481139
31/01/2019 4.80p 4.80p 4.50p 4.60p 1346304
30/01/2019 4.65p 4.86p 4.63p 4.80p 647316
29/01/2019 4.90p 4.90p 4.57p 4.65p 1619486
28/01/2019 4.75p 5.00p 4.71p 4.90p 994508
25/01/2019 5.00p 5.10p 4.75p 4.75p 1790103
24/01/2019 5.10p 5.10p 4.84p 5.00p 760665
23/01/2019 5.00p 5.44p 4.89p 5.10p 1325564
22/01/2019 4.70p 5.15p 4.63p 5.00p 983024
21/01/2019 4.75p 4.79p 4.62p 4.70p 361958
18/01/2019 4.80p 4.87p 4.60p 4.75p 991951
17/01/2019 4.80p 4.94p 4.70p 4.80p 717401
16/01/2019 5.00p 5.00p 4.61p 5.00p 1551821
15/01/2019 5.15p 5.22p 4.80p 5.00p 1646243
14/01/2019 4.95p 5.25p 4.92p 5.13p 710671
11/01/2019 4.75p 5.20p 4.72p 4.95p 2117563
10/01/2019 4.70p 4.85p 4.63p 4.75p 805171
09/01/2019 4.55p 4.80p 4.49p 4.70p 1297324
08/01/2019 4.50p 4.62p 4.40p 4.55p 847678
07/01/2019 4.65p 4.65p 4.48p 4.50p 483873
04/01/2019 4.50p 4.80p 4.45p 4.65p 833193
03/01/2019 4.50p 4.60p 4.43p 4.50p 260372
02/01/2019 4.45p 4.55p 4.38p 4.50p 642300
31/12/2018 4.40p 4.77p 4.31p 4.45p 494770
28/12/2018 4.50p 4.50p 4.30p 4.40p 191790
27/12/2018 4.70p 4.72p 4.30p 4.50p 506228
24/12/2018 4.50p 4.77p 4.50p 4.70p 790145
21/12/2018 4.15p 4.70p 4.15p 4.50p 927133
20/12/2018 4.00p 4.20p 3.95p 4.15p 326724
19/12/2018 3.95p 4.07p 3.89p 4.00p 121295
18/12/2018 3.95p 4.07p 3.86p 3.90p 803766

*Close Price adjusted for both dividends and splits