United Oil & Gas (UOG) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
22/05/2017 2.62p 2.50p 2.50p 2.50p 0
19/05/2017 2.62p 2.50p 2.50p 2.50p 0
18/05/2017 2.62p 2.50p 2.50p 2.50p 0
17/05/2017 2.62p 2.50p 2.50p 2.50p 0
16/05/2017 2.62p 2.50p 2.50p 2.50p 0
15/05/2017 2.62p 2.50p 2.50p 2.50p 0
12/05/2017 2.62p 2.50p 2.50p 2.50p 0
11/05/2017 2.62p 2.50p 2.50p 2.50p 0
10/05/2017 2.62p 2.50p 2.50p 2.50p 0
09/05/2017 2.62p 2.50p 2.50p 2.50p 0
08/05/2017 2.62p 2.62p 2.50p 2.50p 2498
05/05/2017 2.62p 2.62p 2.52p 2.62p 7289
04/05/2017 2.75p 2.75p 2.40p 2.62p 100000
03/05/2017 2.75p 2.75p 2.75p 2.75p 0
02/05/2017 2.75p 2.75p 2.75p 2.75p 0
28/04/2017 3.13p 3.13p 2.40p 2.75p 656669
27/04/2017 3.13p 3.13p 3.13p 3.13p 0
26/04/2017 3.13p 3.13p 3.13p 3.13p 0
25/04/2017 3.13p 3.13p 2.85p 3.13p 114360
24/04/2017 3.13p 3.13p 2.85p 3.13p 41353
21/04/2017 2.75p 3.42p 2.75p 3.13p 426048
20/04/2017 2.75p 2.75p 2.75p 2.75p 0
19/04/2017 2.75p 2.75p 2.75p 2.75p 0
18/04/2017 2.75p 2.97p 2.59p 2.75p 43528
13/04/2017 2.75p 2.75p 2.75p 2.75p 0
12/04/2017 2.75p 2.97p 2.75p 2.75p 16366
11/04/2017 2.75p 2.75p 2.59p 2.75p 114852
10/04/2017 2.63p 2.97p 2.50p 2.75p 301668
07/04/2017 2.75p 2.75p 2.30p 2.63p 290000
06/04/2017 2.75p 2.75p 2.50p 2.75p 5357
05/04/2017 2.75p 2.75p 2.75p 2.75p 0
04/04/2017 2.88p 2.88p 2.50p 2.75p 300000
03/04/2017 2.88p 2.88p 2.88p 2.88p 0
31/03/2017 2.88p 2.88p 2.61p 2.88p 64725
30/03/2017 2.88p 2.88p 2.50p 2.88p 400000
29/03/2017 2.88p 2.88p 2.88p 2.88p 0
28/03/2017 2.88p 2.88p 2.88p 2.88p 0
27/03/2017 2.88p 2.88p 2.88p 2.88p 0
24/03/2017 2.88p 2.88p 2.70p 2.88p 9509
23/03/2017 2.88p 3.18p 2.88p 2.88p 3386
22/03/2017 2.88p 2.88p 2.88p 2.88p 0
21/03/2017 2.88p 2.88p 2.70p 2.88p 11678
20/03/2017 2.88p 2.88p 2.88p 2.88p 0
17/03/2017 2.88p 3.18p 2.88p 2.88p 35000
16/03/2017 2.88p 2.88p 2.70p 2.88p 61152
15/03/2017 2.50p 3.00p 2.50p 2.88p 609936
14/03/2017 2.50p 2.50p 2.25p 2.50p 200000
13/03/2017 2.50p 2.50p 2.50p 2.50p 0
10/03/2017 2.50p 2.69p 2.50p 2.50p 100000
09/03/2017 2.50p 2.50p 2.50p 2.50p 0
08/03/2017 2.50p 2.50p 2.50p 2.50p 0
07/03/2017 2.50p 2.50p 2.50p 2.50p 0
06/03/2017 2.63p 2.63p 2.30p 2.50p 10000
03/03/2017 2.88p 2.88p 2.53p 2.63p 280000
02/03/2017 2.88p 2.88p 2.88p 2.88p 0
01/03/2017 2.88p 2.88p 2.88p 2.88p 0
28/02/2017 2.88p 2.88p 2.88p 2.88p 0
27/02/2017 2.88p 2.88p 2.73p 2.88p 8000
24/02/2017 2.88p 2.88p 2.88p 2.88p 0
23/02/2017 2.88p 2.88p 2.88p 2.88p 0
22/02/2017 2.88p 2.88p 2.88p 2.88p 0
21/02/2017 2.88p 2.88p 2.88p 2.88p 0
20/02/2017 2.88p 2.88p 2.88p 2.88p 0
17/02/2017 2.88p 3.11p 2.88p 2.88p 65000
16/02/2017 2.88p 2.88p 2.72p 2.88p 33001
15/02/2017 2.88p 2.88p 2.88p 2.88p 0
14/02/2017 2.88p 3.00p 2.72p 2.88p 116500
13/02/2017 2.88p 2.88p 2.88p 2.88p 0
10/02/2017 2.88p 2.88p 2.88p 2.88p 0
09/02/2017 2.88p 2.88p 2.88p 2.88p 0
08/02/2017 2.88p 2.88p 2.72p 2.88p 20000
07/02/2017 2.88p 2.88p 2.88p 2.88p 0
06/02/2017 2.88p 2.88p 2.72p 2.88p 15888
03/02/2017 2.88p 2.88p 2.72p 2.88p 98433
02/02/2017 2.88p 2.88p 2.72p 2.88p 53118
01/02/2017 2.88p 2.88p 2.88p 2.88p 0
31/01/2017 2.88p 2.88p 2.88p 2.88p 0
30/01/2017 2.88p 3.00p 2.72p 2.88p 63637
27/01/2017 2.88p 3.00p 2.71p 2.88p 95470
26/01/2017 2.88p 3.05p 2.88p 2.88p 50000
25/01/2017 2.88p 2.88p 2.88p 2.88p 0
24/01/2017 2.88p 2.88p 2.70p 2.88p 131049
23/01/2017 2.88p 3.15p 2.68p 2.88p 581999
20/01/2017 2.50p 3.10p 2.50p 2.88p 661822
19/01/2017 2.50p 2.52p 2.25p 2.50p 286644
18/01/2017 2.50p 2.50p 2.50p 2.50p 0
17/01/2017 2.50p 2.50p 2.50p 2.50p 0
16/01/2017 2.50p 2.50p 2.50p 2.50p 0
13/01/2017 2.50p 2.50p 2.50p 2.50p 0
12/01/2017 2.50p 2.50p 2.25p 2.50p 17591
11/01/2017 2.50p 2.50p 2.25p 2.50p 7407
10/01/2017 2.63p 2.63p 2.25p 2.50p 85465
09/01/2017 2.63p 2.78p 2.29p 2.63p 407650
06/01/2017 2.25p 2.85p 2.25p 2.63p 486017
05/01/2017 2.25p 2.45p 2.25p 2.25p 501559
04/01/2017 2.25p 2.25p 2.25p 2.25p 0
03/01/2017 2.25p 2.25p 2.25p 2.25p 0
30/12/2016 2.25p 2.25p 2.25p 2.25p 0
29/12/2016 2.25p 2.25p 2.00p 2.25p 2248
28/12/2016 2.25p 2.25p 2.00p 2.25p 100293
23/12/2016 2.25p 2.25p 2.25p 2.25p 0
22/12/2016 2.25p 2.25p 2.05p 2.25p 104413
21/12/2016 2.25p 2.25p 2.25p 2.25p 0
20/12/2016 2.25p 2.25p 2.25p 2.25p 0
19/12/2016 2.25p 2.25p 2.25p 2.25p 0
16/12/2016 2.25p 2.25p 2.25p 2.25p 0
15/12/2016 2.25p 2.40p 2.09p 2.25p 100000
14/12/2016 2.50p 2.50p 2.25p 2.25p 396494
13/12/2016 2.50p 2.67p 2.13p 2.50p 1347417
12/12/2016 2.50p 2.50p 2.13p 2.50p 13559
09/12/2016 2.50p 2.50p 2.50p 2.50p 0
08/12/2016 2.50p 2.50p 2.13p 2.50p 108723
07/12/2016 2.50p 2.50p 2.50p 2.50p 0
06/12/2016 2.50p 2.50p 2.50p 2.50p 0
05/12/2016 2.50p 2.50p 2.13p 2.50p 30000
02/12/2016 2.50p 2.50p 2.13p 2.50p 53114
01/12/2016 2.50p 2.50p 2.13p 2.50p 3406
30/11/2016 2.50p 2.50p 2.13p 2.50p 40469
29/11/2016 2.50p 2.50p 2.50p 2.50p 0
28/11/2016 2.50p 2.50p 2.20p 2.50p 152399
25/11/2016 2.50p 2.50p 2.31p 2.50p 100000
24/11/2016 2.50p 2.50p 2.31p 2.50p 5211
23/11/2016 2.50p 2.55p 2.42p 2.50p 445807
22/11/2016 2.50p 2.67p 2.40p 2.50p 332927
21/11/2016 3.50p 3.50p 2.05p 2.50p 2326601
18/11/2016 4.25p 4.50p 4.50p 4.25p 0
17/11/2016 4.25p 4.50p 4.50p 4.25p 0
16/11/2016 4.25p 4.50p 4.50p 4.25p 0
15/11/2016 4.25p 4.50p 4.50p 4.25p 0
14/11/2016 4.25p 4.50p 4.50p 4.25p 0
11/11/2016 4.25p 4.50p 4.50p 4.25p 0
10/11/2016 4.25p 4.50p 4.50p 4.25p 0
09/11/2016 4.25p 4.50p 4.50p 4.25p 0
08/11/2016 4.25p 4.50p 4.50p 4.25p 0
07/11/2016 4.25p 4.50p 4.50p 4.25p 0
04/11/2016 4.25p 4.50p 4.50p 4.25p 0
03/11/2016 4.25p 4.50p 4.50p 4.25p 0
02/11/2016 4.25p 4.50p 4.50p 4.25p 0
01/11/2016 4.25p 4.50p 4.50p 4.25p 0
31/10/2016 4.25p 4.50p 4.50p 4.25p 0
28/10/2016 4.25p 4.50p 4.50p 4.25p 0
27/10/2016 4.25p 4.50p 4.50p 4.25p 0
26/10/2016 4.25p 4.50p 4.50p 4.25p 0
25/10/2016 4.25p 4.50p 4.50p 4.25p 0
24/10/2016 4.25p 4.50p 4.50p 4.25p 0
21/10/2016 4.25p 4.50p 4.50p 4.25p 0
20/10/2016 4.25p 4.50p 4.50p 4.25p 0
19/10/2016 4.25p 4.50p 4.50p 4.25p 0
18/10/2016 4.25p 4.50p 4.50p 4.25p 0
17/10/2016 4.25p 4.50p 4.50p 4.25p 0
14/10/2016 4.25p 4.50p 4.50p 4.25p 0
13/10/2016 4.25p 4.50p 4.50p 4.25p 0
12/10/2016 4.25p 4.50p 4.50p 4.25p 0
11/10/2016 4.25p 4.50p 4.50p 4.25p 0
10/10/2016 4.25p 4.50p 4.50p 4.25p 0
07/10/2016 4.25p 4.50p 4.50p 4.25p 0
06/10/2016 4.25p 4.50p 4.50p 4.25p 0
05/10/2016 4.25p 4.50p 4.50p 4.25p 0
04/10/2016 4.25p 4.50p 4.50p 4.25p 0
03/10/2016 4.25p 4.50p 4.50p 4.25p 0
30/09/2016 4.25p 4.50p 4.50p 4.25p 0
29/09/2016 4.25p 4.50p 4.50p 4.25p 0
28/09/2016 4.25p 4.50p 4.50p 4.25p 0
27/09/2016 4.25p 4.50p 4.50p 4.25p 0
26/09/2016 4.25p 4.50p 4.50p 4.25p 0
23/09/2016 4.25p 4.50p 4.50p 4.25p 0
22/09/2016 4.25p 4.50p 4.50p 4.25p 0
21/09/2016 4.25p 4.50p 4.50p 4.25p 0
20/09/2016 4.25p 4.50p 4.50p 4.25p 0
19/09/2016 4.25p 4.50p 4.50p 4.25p 0
16/09/2016 4.25p 4.50p 4.50p 4.25p 0
15/09/2016 4.25p 4.50p 4.50p 4.25p 0
14/09/2016 4.25p 4.50p 4.50p 4.25p 0
13/09/2016 4.25p 4.50p 4.50p 4.25p 0
12/09/2016 4.25p 4.50p 4.50p 4.25p 0
09/09/2016 4.25p 4.50p 4.50p 4.25p 0
08/09/2016 4.25p 4.50p 4.50p 4.25p 0
07/09/2016 4.25p 4.50p 4.50p 4.25p 0
06/09/2016 4.25p 4.50p 4.50p 4.25p 0
05/09/2016 4.25p 4.50p 4.50p 4.25p 0
02/09/2016 4.25p 4.50p 4.50p 4.25p 0
01/09/2016 4.25p 4.50p 4.50p 4.25p 0
31/08/2016 4.25p 4.50p 4.50p 4.25p 0
30/08/2016 4.25p 4.50p 4.50p 4.25p 0
26/08/2016 4.25p 4.50p 4.50p 4.25p 0
25/08/2016 4.25p 4.50p 4.50p 4.25p 0
24/08/2016 4.25p 4.50p 4.50p 4.25p 0
23/08/2016 4.25p 4.50p 4.50p 4.25p 0
22/08/2016 4.25p 4.50p 4.50p 4.25p 0
19/08/2016 4.25p 4.50p 4.50p 4.25p 0
18/08/2016 4.25p 4.50p 4.50p 4.25p 0
17/08/2016 4.25p 4.50p 4.50p 4.25p 0
16/08/2016 4.25p 4.50p 4.50p 4.25p 0
15/08/2016 4.25p 4.50p 4.50p 4.25p 0
12/08/2016 4.25p 4.50p 4.50p 4.25p 0
11/08/2016 4.25p 4.50p 4.50p 4.25p 0
10/08/2016 4.25p 4.50p 4.50p 4.25p 0
09/08/2016 4.25p 4.50p 4.50p 4.25p 0
08/08/2016 4.25p 4.50p 4.50p 4.25p 0
05/08/2016 4.25p 4.50p 4.50p 4.25p 0

*Close Price adjusted for both dividends and splits