United Oil & Gas (UOG) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
01/02/2024 0.32p 0.34p 0.29p 0.29p 1288618
31/01/2024 0.33p 0.34p 0.30p 0.32p 953335
30/01/2024 0.33p 0.34p 0.32p 0.33p 1652335
29/01/2024 0.38p 0.38p 0.32p 0.33p 4057091
26/01/2024 0.38p 0.40p 0.35p 0.38p 793775
25/01/2024 0.38p 0.40p 0.35p 0.36p 5814175
24/01/2024 0.34p 0.35p 0.33p 0.34p 4058118
23/01/2024 0.34p 0.35p 0.32p 0.34p 10767027
22/01/2024 0.43p 0.51p 0.30p 0.34p 188858464
19/01/2024 0.53p 0.55p 0.50p 0.53p 276628
18/01/2024 0.53p 0.55p 0.50p 0.53p 2158666
17/01/2024 0.53p 0.55p 0.50p 0.53p 381665
16/01/2024 0.53p 0.55p 0.50p 0.53p 15509
15/01/2024 0.58p 0.60p 0.50p 0.53p 694417
12/01/2024 0.58p 0.60p 0.55p 0.58p 462214
11/01/2024 0.58p 0.60p 0.55p 0.58p 1308015
10/01/2024 0.63p 0.63p 0.55p 0.58p 1970221
09/01/2024 0.63p 0.65p 0.60p 0.63p 386754
08/01/2024 0.63p 0.65p 0.60p 0.63p 123455
05/01/2024 0.63p 0.65p 0.60p 0.63p 494316
04/01/2024 0.63p 0.65p 0.60p 0.63p 247279
03/01/2024 0.63p 0.70p 0.60p 0.63p 217044
02/01/2024 0.63p 0.65p 0.60p 0.63p 1452223
29/12/2023 0.60p 0.65p 0.55p 0.60p 54955
28/12/2023 0.60p 0.65p 0.55p 0.60p 1093848
27/12/2023 0.60p 0.65p 0.50p 0.60p 2427775
22/12/2023 0.55p 0.62p 0.52p 0.60p 3303035
21/12/2023 0.60p 0.60p 0.50p 0.55p 1327323
20/12/2023 0.60p 0.60p 0.55p 0.58p 698087
19/12/2023 0.58p 0.60p 0.55p 0.58p 711340
18/12/2023 0.60p 0.65p 0.57p 0.58p 1596759
15/12/2023 0.63p 0.65p 0.58p 0.58p 706730
14/12/2023 0.63p 0.65p 0.60p 0.63p 509377
13/12/2023 0.63p 0.63p 0.60p 0.63p 652169
12/12/2023 0.63p 0.63p 0.60p 0.63p 1111198
11/12/2023 0.63p 0.65p 0.60p 0.63p 77162
08/12/2023 0.63p 0.65p 0.60p 0.63p 281934
07/12/2023 0.65p 0.68p 0.60p 0.63p 1544706
06/12/2023 0.65p 0.68p 0.65p 0.65p 248663
05/12/2023 0.65p 0.70p 0.60p 0.65p 661721
04/12/2023 0.68p 0.70p 0.60p 0.65p 771711
01/12/2023 0.68p 0.70p 0.65p 0.68p 1061766
30/11/2023 0.68p 0.68p 0.65p 0.68p 200940
29/11/2023 0.68p 0.70p 0.65p 0.68p 93798
28/11/2023 0.68p 0.70p 0.65p 0.68p 151176
27/11/2023 0.73p 0.75p 0.65p 0.68p 2471403
24/11/2023 0.73p 0.80p 0.70p 0.73p 6515326
23/11/2023 0.80p 0.80p 0.70p 0.73p 13647860
22/11/2023 0.93p 0.97p 0.90p 0.97p 1013060
21/11/2023 0.95p 1.00p 0.90p 0.93p 3009736
20/11/2023 0.95p 0.96p 0.90p 0.95p 699359
17/11/2023 0.98p 1.00p 0.90p 0.95p 2160273
16/11/2023 0.98p 0.98p 0.93p 0.98p 407789
15/11/2023 0.98p 1.05p 0.90p 0.98p 1784765
14/11/2023 1.08p 1.10p 0.93p 0.98p 3815110
13/11/2023 1.08p 1.08p 1.02p 1.05p 665899
10/11/2023 1.08p 1.09p 1.00p 1.08p 3265825
09/11/2023 0.95p 1.13p 0.90p 1.01p 6903342
08/11/2023 0.93p 0.98p 0.91p 0.95p 3246758
07/11/2023 0.93p 0.93p 0.90p 0.93p 239982
06/11/2023 0.93p 0.95p 0.90p 0.93p 61479
03/11/2023 0.93p 0.93p 0.90p 0.93p 138074
02/11/2023 0.90p 0.95p 0.80p 0.93p 2144606
01/11/2023 0.83p 0.94p 0.75p 0.88p 4780790
31/10/2023 0.98p 1.02p 0.98p 0.98p 9852
30/10/2023 0.98p 1.02p 0.93p 0.98p 275005
27/10/2023 0.98p 1.10p 0.95p 0.98p 381106
26/10/2023 0.98p 1.00p 0.95p 0.98p 129805
25/10/2023 1.00p 1.00p 0.97p 0.98p 1324900
24/10/2023 0.95p 1.04p 0.90p 1.00p 1342265
23/10/2023 0.98p 1.05p 0.90p 0.95p 1089274
20/10/2023 0.95p 1.00p 0.90p 0.90p 2098701
19/10/2023 1.03p 1.03p 0.91p 1.03p 1071071
18/10/2023 1.03p 1.03p 0.98p 1.03p 106355
17/10/2023 1.03p 1.10p 0.95p 1.03p 405952
16/10/2023 1.03p 1.03p 0.98p 1.03p 85000
13/10/2023 1.00p 1.05p 0.95p 1.03p 1059468
12/10/2023 1.00p 1.05p 0.96p 1.00p 599000
11/10/2023 1.08p 1.09p 1.00p 1.00p 802592
10/10/2023 1.03p 1.10p 1.01p 1.08p 1298635
09/10/2023 0.95p 1.06p 0.90p 1.03p 1953744
06/10/2023 0.93p 0.98p 0.91p 0.95p 2825749
05/10/2023 0.93p 0.93p 0.91p 0.93p 162254
04/10/2023 0.85p 0.95p 0.85p 0.93p 3150560
03/10/2023 0.93p 0.95p 0.87p 0.90p 4211038
02/10/2023 0.88p 0.95p 0.85p 0.93p 6050434
29/09/2023 0.88p 0.90p 0.86p 0.88p 2422099
28/09/2023 0.88p 0.94p 0.88p 0.88p 5413152
27/09/2023 0.93p 1.00p 0.85p 0.88p 15418204
26/09/2023 1.05p 1.10p 0.94p 0.95p 3383533
25/09/2023 1.10p 1.15p 1.00p 1.05p 1835034
22/09/2023 1.10p 1.13p 1.05p 1.10p 1025229
21/09/2023 1.08p 1.15p 1.05p 1.10p 669246
20/09/2023 1.08p 1.10p 1.05p 1.10p 1646292
19/09/2023 1.23p 1.23p 1.05p 1.10p 15100019
18/09/2023 1.25p 1.25p 1.21p 1.23p 96398
15/09/2023 1.25p 1.30p 1.22p 1.25p 228550
14/09/2023 1.25p 1.30p 1.20p 1.25p 1124263
13/09/2023 1.28p 1.28p 1.24p 1.25p 647295
12/09/2023 1.30p 1.35p 1.20p 1.28p 470715
11/09/2023 1.30p 1.35p 1.25p 1.30p 230912
08/09/2023 1.30p 1.35p 1.25p 1.30p 31132
07/09/2023 1.30p 1.34p 1.27p 1.30p 46614
06/09/2023 1.28p 1.35p 1.25p 1.30p 90490
05/09/2023 1.28p 1.32p 1.28p 1.28p 227426
04/09/2023 1.33p 1.35p 1.22p 1.28p 576252
01/09/2023 1.35p 1.40p 1.30p 1.33p 615203
31/08/2023 1.35p 1.40p 1.30p 1.35p 326334
30/08/2023 1.40p 1.40p 1.30p 1.35p 908452
29/08/2023 1.45p 1.45p 1.35p 1.40p 982914
25/08/2023 1.33p 1.60p 1.30p 1.50p 12607759
24/08/2023 1.20p 1.42p 1.15p 1.35p 9140387
23/08/2023 1.23p 1.25p 1.15p 1.25p 3095723
22/08/2023 1.25p 1.30p 1.19p 1.23p 1146075
21/08/2023 1.25p 1.25p 1.20p 1.25p 31299
18/08/2023 1.25p 1.30p 1.20p 1.25p 5249
17/08/2023 1.15p 1.30p 1.15p 1.25p 2385708
16/08/2023 1.23p 1.23p 1.10p 1.15p 1499422
15/08/2023 1.28p 1.28p 1.20p 1.23p 157569
14/08/2023 1.30p 1.30p 1.23p 1.23p 533184
11/08/2023 1.28p 1.35p 1.25p 1.30p 1636854
10/08/2023 1.28p 1.28p 1.26p 1.28p 78331
09/08/2023 1.28p 1.30p 1.25p 1.28p 958822
08/08/2023 1.30p 1.50p 1.25p 1.33p 7058127
07/08/2023 1.25p 1.37p 1.25p 1.35p 1767351
04/08/2023 1.25p 1.30p 1.20p 1.25p 210481
03/08/2023 1.28p 1.30p 1.24p 1.25p 747654
02/08/2023 1.30p 1.40p 1.20p 1.30p 1417192
01/08/2023 1.23p 1.33p 1.15p 1.33p 3240722
31/07/2023 1.35p 1.50p 1.30p 1.40p 1038111
28/07/2023 1.33p 1.50p 1.28p 1.30p 8126821
27/07/2023 1.25p 1.40p 1.25p 1.33p 3669700
26/07/2023 1.25p 1.30p 1.20p 1.25p 332418
25/07/2023 1.15p 1.30p 1.15p 1.23p 6139608
24/07/2023 1.08p 1.20p 1.05p 1.15p 3592370
21/07/2023 1.03p 1.10p 1.00p 1.08p 3257473
20/07/2023 1.13p 1.15p 1.00p 1.02p 10177970
19/07/2023 1.25p 1.30p 1.10p 1.12p 12395306
18/07/2023 1.65p 1.65p 1.20p 1.33p 17694746
17/07/2023 1.80p 1.88p 1.70p 1.80p 401560
14/07/2023 1.83p 1.90p 1.75p 1.80p 3369176
13/07/2023 1.83p 1.83p 1.75p 1.83p 1496798
12/07/2023 1.83p 1.85p 1.75p 1.83p 1764661
11/07/2023 1.83p 1.90p 1.78p 1.80p 4829938
10/07/2023 1.70p 1.85p 1.60p 1.83p 5293692
07/07/2023 1.70p 1.79p 1.60p 1.70p 612464
06/07/2023 1.70p 1.80p 1.60p 1.70p 240082
05/07/2023 1.78p 1.85p 1.65p 1.70p 1297202
04/07/2023 1.85p 1.85p 1.70p 1.78p 2615394
03/07/2023 1.68p 1.90p 1.60p 1.85p 7356144
30/06/2023 1.60p 1.75p 1.53p 1.68p 2712267
29/06/2023 1.55p 1.70p 1.50p 1.51p 1070433
28/06/2023 1.60p 1.70p 1.50p 1.55p 1167473
27/06/2023 1.60p 1.70p 1.50p 1.60p 6932248
26/06/2023 1.60p 1.70p 1.54p 1.60p 329145
23/06/2023 1.55p 1.60p 1.50p 1.60p 393921
22/06/2023 1.53p 1.62p 1.48p 1.62p 1072954
21/06/2023 1.40p 1.56p 1.38p 1.53p 2816716
20/06/2023 1.40p 1.50p 1.38p 1.40p 346811
19/06/2023 1.40p 1.50p 1.30p 1.40p 2064125
16/06/2023 1.35p 1.43p 1.30p 1.40p 2086950
15/06/2023 1.35p 1.40p 1.30p 1.33p 543050
14/06/2023 1.35p 1.40p 1.31p 1.35p 631902
13/06/2023 1.35p 1.40p 1.30p 1.40p 403145
12/06/2023 1.43p 1.43p 1.30p 1.35p 929851
09/06/2023 1.45p 1.50p 1.40p 1.43p 790313
08/06/2023 1.45p 1.50p 1.40p 1.45p 60727
07/06/2023 1.45p 1.49p 1.40p 1.45p 207347
06/06/2023 1.48p 1.50p 1.40p 1.45p 213284
05/06/2023 1.55p 1.55p 1.45p 1.48p 412705
02/06/2023 1.50p 1.60p 1.45p 1.55p 3909364
01/06/2023 1.43p 1.60p 1.43p 1.50p 2497546
31/05/2023 1.43p 1.50p 1.35p 1.40p 720482
30/05/2023 1.43p 1.53p 1.35p 1.43p 1048138
26/05/2023 1.43p 1.53p 1.35p 1.53p 783385
25/05/2023 1.48p 1.50p 1.40p 1.45p 1736479
24/05/2023 1.48p 1.48p 1.45p 1.48p 427068
23/05/2023 1.48p 1.50p 1.45p 1.49p 2189954
22/05/2023 1.45p 1.50p 1.40p 1.48p 1102966
19/05/2023 1.33p 1.50p 1.30p 1.45p 6129107
18/05/2023 1.25p 1.40p 1.23p 1.33p 6649038
17/05/2023 1.48p 1.50p 1.45p 1.49p 910237
16/05/2023 1.58p 1.60p 1.48p 1.48p 2254356
15/05/2023 1.68p 1.70p 1.55p 1.58p 2324009
12/05/2023 1.68p 1.70p 1.61p 1.68p 3519820
11/05/2023 1.68p 1.70p 1.65p 1.68p 1483818
10/05/2023 1.65p 1.70p 1.65p 1.68p 2626718
09/05/2023 1.63p 1.65p 1.55p 1.65p 4914612
05/05/2023 1.70p 1.72p 1.60p 1.65p 7312776
04/05/2023 1.85p 1.90p 1.66p 1.70p 8263994
03/05/2023 1.83p 1.85p 1.80p 1.83p 2716126
02/05/2023 1.93p 1.95p 1.80p 1.83p 1823670
28/04/2023 2.03p 2.10p 1.91p 1.95p 6015532
27/04/2023 1.95p 2.09p 1.82p 2.03p 16192648
26/04/2023 2.00p 2.10p 1.90p 2.10p 8813208
25/04/2023 1.95p 2.29p 1.90p 1.96p 28041186
24/04/2023 1.55p 2.00p 1.50p 1.95p 21860018
21/04/2023 1.50p 1.59p 1.46p 1.55p 8054721
20/04/2023 1.58p 1.60p 1.45p 1.50p 7011040
19/04/2023 1.70p 1.80p 1.55p 1.65p 1944130

*Close Price adjusted for both dividends and splits