United Oil & Gas (UOG) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
05/07/2022 1.65p 1.66p 1.45p 1.55p 4238575
04/07/2022 1.75p 1.75p 1.59p 1.59p 1409841
01/07/2022 1.75p 1.80p 1.70p 1.75p 256564
30/06/2022 1.80p 1.81p 1.70p 1.75p 828107
29/06/2022 1.80p 1.84p 1.70p 1.80p 828640
28/06/2022 1.88p 1.95p 1.70p 1.80p 1372158
27/06/2022 1.85p 1.95p 1.80p 1.88p 401730
24/06/2022 1.85p 1.88p 1.80p 1.85p 47315
23/06/2022 1.88p 1.90p 1.85p 1.85p 114018
22/06/2022 1.93p 1.94p 1.85p 1.90p 259111
21/06/2022 1.80p 1.99p 1.80p 1.93p 705415
20/06/2022 1.85p 1.89p 1.70p 1.80p 5025691
17/06/2022 1.88p 1.92p 1.80p 1.85p 707926
16/06/2022 1.95p 1.95p 1.88p 1.88p 240224
15/06/2022 1.95p 1.97p 1.90p 1.95p 410322
14/06/2022 2.05p 2.09p 1.90p 1.95p 1092234
13/06/2022 2.10p 2.20p 1.96p 2.05p 821701
10/06/2022 2.03p 2.14p 1.96p 2.00p 3103547
09/06/2022 2.08p 2.10p 1.96p 2.03p 741481
08/06/2022 2.08p 2.10p 1.95p 2.08p 2512703
07/06/2022 2.10p 2.15p 2.02p 2.08p 779995
06/06/2022 2.10p 2.14p 2.02p 2.10p 382086
03/06/2022 2.10p 2.19p 2.00p 2.00p 583858
02/06/2022 2.10p 2.19p 2.00p 2.00p 583858
01/06/2022 2.10p 2.19p 2.00p 2.00p 583858
31/05/2022 2.10p 2.19p 2.02p 2.10p 377990
30/05/2022 2.00p 2.20p 1.80p 2.10p 2729384
27/05/2022 2.23p 2.23p 2.20p 2.23p 600312
26/05/2022 2.28p 2.28p 2.16p 2.23p 1975574
25/05/2022 2.33p 2.50p 2.20p 2.28p 843489
24/05/2022 2.43p 2.50p 2.25p 2.33p 864925
23/05/2022 2.20p 2.70p 2.20p 2.43p 1882411
20/05/2022 2.20p 2.30p 2.10p 2.20p 2106645
19/05/2022 2.20p 2.30p 2.00p 2.20p 2012302
18/05/2022 2.15p 2.30p 2.13p 2.20p 857368
17/05/2022 2.25p 2.39p 2.13p 2.15p 1937083
16/05/2022 2.20p 2.40p 2.16p 2.25p 133788
13/05/2022 2.25p 2.28p 2.20p 2.20p 1818537
12/05/2022 2.30p 2.32p 2.12p 2.25p 3973367
11/05/2022 2.30p 2.34p 2.20p 2.30p 288697
10/05/2022 2.30p 2.39p 2.20p 2.36p 679814
09/05/2022 2.40p 2.42p 2.26p 2.30p 227188
06/05/2022 2.35p 2.50p 2.35p 2.40p 2199077
05/05/2022 2.30p 2.40p 2.22p 2.36p 1217961
04/05/2022 2.30p 2.35p 2.20p 2.30p 520067
03/05/2022 2.30p 2.39p 2.20p 2.30p 338465
02/05/2022 2.40p 2.40p 2.22p 2.30p 2835100
29/04/2022 2.40p 2.40p 2.22p 2.30p 2835100
28/04/2022 2.40p 2.42p 2.30p 2.40p 329776
27/04/2022 2.45p 2.50p 2.35p 2.40p 734765
26/04/2022 2.40p 2.60p 2.30p 2.45p 662391
25/04/2022 2.40p 2.50p 2.30p 2.38p 2112503
22/04/2022 2.58p 2.65p 2.33p 2.40p 2253590
21/04/2022 2.58p 2.58p 2.57p 2.58p 125242
20/04/2022 2.60p 2.65p 2.56p 2.58p 848378
19/04/2022 2.53p 2.70p 2.30p 2.60p 2817311
18/04/2022 2.55p 2.55p 2.40p 2.55p 1768630
15/04/2022 2.55p 2.55p 2.40p 2.55p 1768630
14/04/2022 2.55p 2.55p 2.40p 2.55p 1768630
13/04/2022 2.60p 2.70p 2.40p 2.55p 626707
12/04/2022 2.60p 2.61p 2.50p 2.60p 2473276
11/04/2022 2.55p 2.70p 2.50p 2.55p 856426
08/04/2022 2.55p 2.60p 2.51p 2.55p 1023575
07/04/2022 2.43p 2.60p 2.35p 2.60p 4424432
06/04/2022 2.45p 2.50p 2.31p 2.38p 2108047
05/04/2022 2.45p 2.48p 2.37p 2.45p 990150
04/04/2022 2.45p 2.50p 2.30p 2.43p 3919438
01/04/2022 2.50p 2.50p 2.40p 2.45p 762703
31/03/2022 2.60p 2.60p 2.50p 2.53p 1117616
30/03/2022 2.63p 2.70p 2.50p 2.60p 1995549
29/03/2022 2.75p 2.80p 2.51p 2.63p 1537030
28/03/2022 2.80p 3.09p 2.70p 2.75p 6961658
25/03/2022 2.60p 2.70p 2.55p 2.65p 509191
24/03/2022 2.43p 2.70p 2.37p 2.60p 4207202
23/03/2022 2.45p 2.73p 2.30p 2.43p 7563836
22/03/2022 2.45p 2.57p 2.38p 2.45p 19864
21/03/2022 2.35p 2.60p 2.30p 2.45p 2282185
18/03/2022 2.35p 2.40p 2.30p 2.35p 625641
17/03/2022 2.35p 2.50p 2.30p 2.35p 788044
16/03/2022 2.55p 2.60p 2.31p 2.35p 1627947
15/03/2022 2.55p 2.80p 2.40p 2.55p 5642656
14/03/2022 2.50p 2.55p 2.40p 2.50p 3513781
11/03/2022 2.50p 2.56p 2.40p 2.50p 3272429
10/03/2022 2.65p 2.75p 2.41p 2.50p 4197042
09/03/2022 2.20p 2.95p 2.15p 2.65p 13870177
08/03/2022 2.15p 2.30p 2.00p 2.10p 6730850
07/03/2022 2.25p 2.30p 2.10p 2.14p 5614137
04/03/2022 2.30p 2.40p 2.10p 2.30p 3444348
03/03/2022 2.40p 2.60p 2.20p 2.32p 3246061
02/03/2022 2.50p 2.60p 2.44p 2.50p 2074464
01/03/2022 2.45p 2.60p 2.40p 2.41p 3406278
28/02/2022 2.35p 2.60p 2.30p 2.40p 1850467
25/02/2022 2.23p 2.39p 2.15p 2.35p 1094767
24/02/2022 2.23p 2.29p 2.15p 2.20p 1308916
23/02/2022 2.25p 2.27p 2.20p 2.25p 1014069
22/02/2022 2.30p 2.34p 2.20p 2.24p 3608612
21/02/2022 2.28p 2.40p 2.21p 2.30p 1514535
18/02/2022 2.25p 2.40p 2.20p 2.28p 372620
17/02/2022 2.13p 2.29p 2.07p 2.25p 2316043
16/02/2022 2.15p 2.20p 1.98p 2.13p 3384155
15/02/2022 2.15p 2.18p 2.10p 2.14p 1435981
14/02/2022 2.30p 2.40p 2.11p 2.20p 2157872
11/02/2022 2.30p 2.39p 2.22p 2.30p 1448554
10/02/2022 2.35p 2.35p 2.20p 2.30p 435600
09/02/2022 2.23p 2.48p 2.20p 2.35p 5575129
08/02/2022 2.23p 2.30p 2.11p 2.15p 7522028
07/02/2022 2.23p 2.28p 2.18p 2.23p 1536423
04/02/2022 2.15p 2.25p 2.11p 2.18p 2968674
03/02/2022 2.25p 2.35p 2.13p 2.15p 7668801
02/02/2022 2.25p 2.27p 2.19p 2.25p 3101621
01/02/2022 2.25p 2.31p 2.20p 2.25p 1203933
31/01/2022 2.35p 2.40p 2.20p 2.25p 990202
28/01/2022 2.43p 2.45p 2.30p 2.38p 4585842
27/01/2022 2.95p 2.95p 2.31p 2.43p 16505967
26/01/2022 2.75p 3.00p 2.60p 2.77p 2044111
25/01/2022 2.80p 2.95p 2.65p 2.70p 971910
24/01/2022 2.95p 3.09p 2.60p 2.80p 3937704
21/01/2022 3.10p 3.19p 2.90p 3.00p 2424557
20/01/2022 3.10p 3.50p 3.04p 3.10p 6152633
19/01/2022 2.75p 3.20p 2.60p 3.11p 8740302
18/01/2022 2.75p 3.00p 2.70p 2.75p 3140051
17/01/2022 2.55p 3.00p 2.55p 2.75p 2979484
14/01/2022 2.55p 2.60p 2.50p 2.55p 2976464
13/01/2022 2.70p 2.88p 2.50p 2.60p 5328178
12/01/2022 2.70p 2.73p 2.56p 2.63p 986978
10/01/2022 2.83p 2.84p 2.70p 2.80p 1641807
07/01/2022 2.80p 2.89p 2.75p 2.83p 683827
06/01/2022 2.90p 2.90p 2.70p 2.80p 1781932
05/01/2022 2.85p 2.95p 2.80p 2.90p 2480582
04/01/2022 2.80p 2.90p 2.80p 2.85p 2467040
03/01/2022 2.70p 2.89p 2.63p 2.80p 2140949
31/12/2021 2.70p 2.89p 2.63p 2.80p 2140949
30/12/2021 2.80p 2.90p 2.60p 2.70p 6016893
29/12/2021 2.33p 2.90p 2.33p 2.80p 8202882
28/12/2021 2.10p 2.25p 2.10p 2.25p 1294042
27/12/2021 2.10p 2.25p 2.10p 2.25p 1294042
24/12/2021 2.10p 2.25p 2.10p 2.25p 1294042
23/12/2021 2.13p 2.20p 2.06p 2.10p 923436
22/12/2021 2.13p 2.14p 2.05p 2.10p 597788
21/12/2021 2.05p 2.18p 2.00p 2.13p 1403870
20/12/2021 2.10p 2.12p 2.00p 2.05p 444047
17/12/2021 2.05p 2.20p 2.00p 2.00p 782933
16/12/2021 2.20p 2.30p 2.03p 2.05p 671101
15/12/2021 2.20p 2.20p 2.11p 2.20p 602821
14/12/2021 2.33p 2.40p 2.05p 2.20p 6594614
13/12/2021 2.20p 2.40p 2.13p 2.33p 3917614
10/12/2021 2.20p 2.27p 2.12p 2.20p 738602
09/12/2021 2.20p 2.28p 2.10p 2.26p 515869
08/12/2021 2.15p 2.30p 2.10p 2.20p 500284
07/12/2021 2.15p 2.20p 2.10p 2.15p 1204091
06/12/2021 2.18p 2.21p 2.05p 2.15p 2574357
03/12/2021 2.23p 2.24p 2.12p 2.18p 851464
02/12/2021 2.25p 2.30p 2.15p 2.20p 1054399
01/12/2021 2.25p 2.27p 2.16p 2.25p 1308160
30/11/2021 2.25p 2.31p 2.20p 2.25p 427108
29/11/2021 2.25p 2.40p 2.22p 2.25p 1233668
26/11/2021 2.40p 2.47p 2.20p 2.25p 4151991
25/11/2021 2.45p 2.50p 2.30p 2.40p 2664898
24/11/2021 2.60p 2.75p 2.40p 2.45p 2929218
23/11/2021 2.53p 2.54p 2.41p 2.53p 284860
22/11/2021 2.60p 2.60p 2.45p 2.53p 1167807
19/11/2021 2.70p 2.80p 2.50p 2.60p 2162785
18/11/2021 2.70p 2.70p 2.60p 2.70p 598069
17/11/2021 2.68p 2.80p 2.50p 2.70p 1343194
16/11/2021 2.55p 2.62p 2.50p 2.62p 2865971
15/11/2021 2.55p 2.60p 2.50p 2.55p 1748101
12/11/2021 2.65p 2.70p 2.52p 2.55p 1766811
11/11/2021 2.60p 2.63p 2.50p 2.50p 1639944
10/11/2021 2.60p 2.67p 2.50p 2.50p 1078293
09/11/2021 2.60p 2.67p 2.58p 2.65p 930311
08/11/2021 2.60p 2.69p 2.53p 2.65p 2415332
05/11/2021 2.65p 2.70p 2.56p 2.60p 18714112
04/11/2021 2.65p 2.70p 2.60p 2.65p 487937
03/11/2021 2.75p 2.80p 2.50p 2.61p 3399856
02/11/2021 2.90p 2.90p 2.70p 2.75p 1651554
01/11/2021 2.90p 2.90p 2.80p 2.90p 816891
29/10/2021 2.90p 2.98p 2.83p 2.90p 479695
28/10/2021 2.90p 3.00p 2.82p 2.90p 1479849
27/10/2021 3.00p 3.11p 2.83p 2.90p 1900969
26/10/2021 2.83p 2.95p 2.75p 2.95p 4068256
25/10/2021 2.78p 2.84p 2.70p 2.83p 2325452
22/10/2021 3.00p 3.10p 2.70p 2.78p 3101238
21/10/2021 3.05p 3.20p 2.90p 3.00p 1936101
20/10/2021 3.03p 3.20p 2.90p 3.05p 3568665
19/10/2021 2.95p 3.30p 2.82p 3.03p 9140148
18/10/2021 2.85p 2.99p 2.70p 2.99p 747818
15/10/2021 2.70p 2.96p 2.70p 2.85p 1629978
14/10/2021 2.50p 2.78p 2.50p 2.70p 4278814
13/10/2021 2.68p 2.70p 2.40p 2.50p 4054261
12/10/2021 2.83p 2.95p 2.65p 2.65p 1861884
11/10/2021 2.83p 2.95p 2.70p 2.82p 2921829
08/10/2021 2.88p 2.95p 2.72p 2.83p 2783350
07/10/2021 2.85p 3.00p 2.80p 2.88p 954493
06/10/2021 3.05p 3.10p 2.80p 2.85p 2348148
05/10/2021 2.90p 3.40p 2.84p 3.05p 8023807
04/10/2021 2.65p 3.03p 2.60p 2.90p 9890849
01/10/2021 2.70p 2.78p 2.60p 2.65p 3382124
30/09/2021 2.70p 3.00p 2.63p 2.70p 7267004
29/09/2021 2.55p 2.80p 2.53p 2.70p 6073542
28/09/2021 2.58p 2.80p 2.53p 2.55p 8346140

*Close Price adjusted for both dividends and splits