United Oil & Gas (UOG) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
15/04/2021 5.00p 5.29p 4.95p 5.05p 7706077
14/04/2021 5.10p 5.39p 4.81p 5.00p 9800072
13/04/2021 5.00p 5.10p 4.80p 4.80p 5273500
12/04/2021 5.05p 5.30p 4.90p 5.00p 6601198
09/04/2021 5.05p 5.09p 4.88p 5.00p 5685785
08/04/2021 5.05p 5.26p 5.00p 5.10p 5527051
07/04/2021 5.05p 5.10p 4.85p 5.00p 3920929
06/04/2021 5.20p 5.50p 5.00p 5.00p 9657205
05/04/2021 4.53p 4.80p 4.53p 4.80p 2595827
02/04/2021 4.53p 4.80p 4.53p 4.80p 2595827
01/04/2021 4.53p 4.80p 4.53p 4.80p 2595827
31/03/2021 4.80p 5.00p 4.50p 4.50p 3491274
30/03/2021 4.70p 5.00p 4.70p 4.80p 1814338
29/03/2021 4.60p 4.90p 4.50p 4.70p 1786140
26/03/2021 4.60p 4.80p 4.50p 4.50p 1791953
25/03/2021 4.90p 4.90p 4.60p 4.60p 1783988
24/03/2021 5.15p 5.30p 4.80p 4.80p 3981108
23/03/2021 4.90p 5.30p 4.90p 5.26p 3067808
22/03/2021 4.90p 5.10p 4.80p 4.90p 1966043
19/03/2021 5.05p 5.10p 4.80p 4.90p 4386930
18/03/2021 5.20p 5.26p 5.00p 5.05p 3928106
17/03/2021 5.50p 5.54p 5.01p 5.20p 4891376
16/03/2021 5.35p 5.60p 5.30p 5.50p 5491395
15/03/2021 5.50p 5.68p 5.26p 5.50p 8482296
12/03/2021 5.95p 6.34p 5.42p 5.50p 15345658
11/03/2021 5.15p 6.00p 5.15p 6.00p 11963010
10/03/2021 4.80p 5.35p 4.76p 5.30p 15573345
09/03/2021 4.70p 4.90p 4.52p 4.80p 5387400
08/03/2021 4.40p 4.80p 4.30p 4.50p 9058070
05/03/2021 4.18p 4.40p 4.11p 4.33p 4041254
04/03/2021 4.23p 4.35p 4.00p 4.10p 4124642
03/03/2021 4.05p 4.30p 3.81p 4.10p 4134252
02/03/2021 4.15p 4.29p 4.00p 4.05p 4715168
01/03/2021 4.05p 4.40p 4.00p 4.00p 3597146
26/02/2021 4.20p 4.30p 3.97p 4.00p 6151902
25/02/2021 4.35p 4.60p 4.10p 4.10p 13451964
24/02/2021 3.70p 4.78p 3.66p 4.35p 24587956
23/02/2021 3.45p 4.20p 3.28p 3.65p 15296623
22/02/2021 3.65p 3.80p 3.40p 3.45p 2797853
19/02/2021 3.83p 3.85p 3.60p 3.66p 3141817
18/02/2021 3.70p 3.90p 3.63p 3.83p 3831654
17/02/2021 3.60p 3.90p 3.60p 3.89p 4831892
16/02/2021 3.20p 3.70p 3.13p 3.60p 7915823
15/02/2021 3.35p 3.48p 3.16p 3.20p 2573819
12/02/2021 3.30p 3.36p 3.12p 3.25p 3168340
11/02/2021 2.95p 3.37p 2.92p 3.35p 2416271
10/02/2021 2.95p 3.10p 2.90p 2.95p 2973012
09/02/2021 3.05p 3.10p 2.90p 2.95p 1993374
08/02/2021 3.10p 3.11p 2.91p 2.96p 1759589
05/02/2021 3.10p 3.12p 3.00p 3.10p 1126796
04/02/2021 3.20p 3.30p 3.00p 3.10p 1081316
03/02/2021 3.25p 3.29p 3.12p 3.20p 2356020
02/02/2021 3.00p 3.30p 2.90p 3.04p 6429258
01/02/2021 2.90p 3.00p 2.75p 3.00p 8482421
29/01/2021 2.85p 2.95p 2.80p 2.85p 3170561
28/01/2021 2.90p 2.94p 2.80p 2.85p 1853035
27/01/2021 2.90p 3.00p 2.80p 2.80p 1188986
26/01/2021 2.95p 3.00p 2.81p 2.90p 2029874
25/01/2021 3.00p 3.00p 2.90p 2.95p 2346482
22/01/2021 3.05p 3.09p 2.90p 3.00p 2213721
21/01/2021 2.98p 3.10p 2.88p 3.05p 2765621
20/01/2021 2.95p 3.03p 2.86p 2.98p 2271915
19/01/2021 2.95p 3.09p 2.81p 2.95p 1977612
18/01/2021 3.00p 3.00p 2.81p 2.95p 2670403
15/01/2021 3.00p 3.07p 2.90p 3.00p 836209
14/01/2021 3.05p 3.11p 2.92p 3.00p 3504439
13/01/2021 3.05p 3.19p 2.94p 3.05p 3965255
12/01/2021 3.05p 3.10p 2.90p 3.00p 3734545
11/01/2021 3.10p 3.14p 2.90p 3.05p 1779172
08/01/2021 3.10p 3.14p 3.00p 3.10p 2020594
07/01/2021 3.15p 3.30p 3.00p 3.10p 1468145
06/01/2021 3.03p 3.24p 3.01p 3.18p 3461315
05/01/2021 3.05p 3.20p 2.83p 3.09p 5100347
04/01/2021 2.98p 3.10p 2.92p 3.03p 2222425
01/01/2021 3.00p 3.10p 2.88p 2.98p 1911553
31/12/2020 3.00p 3.10p 2.88p 2.98p 2911553
30/12/2020 3.00p 3.10p 2.80p 3.00p 3875351
29/12/2020 2.83p 2.90p 2.67p 2.90p 1641744
28/12/2020 2.83p 2.90p 2.78p 2.83p 756973
25/12/2020 2.83p 2.90p 2.78p 2.83p 756973
24/12/2020 2.83p 2.90p 2.78p 2.83p 756973
23/12/2020 2.85p 2.91p 2.73p 2.83p 1701055
22/12/2020 2.85p 3.00p 2.70p 2.88p 1479542
21/12/2020 2.93p 2.96p 2.80p 2.85p 751483
18/12/2020 2.85p 2.99p 2.80p 2.93p 1219272
17/12/2020 2.85p 2.90p 2.80p 2.85p 1134241
16/12/2020 2.90p 2.95p 2.80p 2.85p 1555844
15/12/2020 2.98p 3.03p 2.75p 2.90p 2005322
14/12/2020 2.90p 3.05p 2.87p 2.98p 213314
11/12/2020 2.88p 2.96p 2.80p 2.85p 1822513
10/12/2020 2.93p 2.93p 2.80p 2.88p 1883940
09/12/2020 2.90p 3.00p 2.75p 2.93p 2873153
08/12/2020 2.80p 3.14p 2.70p 2.90p 3586768
07/12/2020 2.90p 3.14p 2.70p 3.00p 3055787
04/12/2020 2.65p 2.90p 2.65p 2.90p 2428644
03/12/2020 2.80p 2.90p 2.70p 2.80p 3037526
02/12/2020 2.75p 2.90p 2.61p 2.80p 2161995
01/12/2020 2.70p 2.80p 2.55p 2.65p 1767633
30/11/2020 2.75p 2.76p 2.61p 2.70p 579972
27/11/2020 2.75p 2.80p 2.70p 2.70p 1317696
26/11/2020 2.88p 2.88p 2.70p 2.75p 1250044
25/11/2020 2.90p 2.92p 2.75p 2.88p 2468070
24/11/2020 2.65p 2.95p 2.62p 2.70p 3690675
23/11/2020 2.65p 2.70p 2.60p 2.65p 1447584
20/11/2020 2.60p 2.65p 2.41p 2.65p 2607613
19/11/2020 2.63p 2.63p 2.50p 2.60p 760886
18/11/2020 2.63p 2.66p 2.53p 2.65p 1225380
17/11/2020 2.58p 2.65p 2.50p 2.55p 1950680
16/11/2020 2.53p 2.64p 2.40p 2.45p 3761858
13/11/2020 2.38p 2.60p 2.30p 2.45p 3174528
12/11/2020 2.38p 2.39p 2.31p 2.38p 483730
10/11/2020 2.45p 2.51p 2.30p 2.38p 1578911
09/11/2020 2.30p 2.55p 2.25p 2.45p 9379386
06/11/2020 2.28p 2.31p 2.15p 2.30p 1451601
05/11/2020 2.33p 2.33p 2.20p 2.28p 856875
04/11/2020 2.33p 2.33p 2.25p 2.33p 867204
03/11/2020 2.18p 2.39p 2.15p 2.33p 4599667
02/11/2020 2.25p 2.27p 2.11p 2.18p 3584267
30/10/2020 2.45p 2.45p 2.25p 2.25p 2152162
29/10/2020 2.50p 2.50p 2.41p 2.45p 716875
28/10/2020 2.53p 2.53p 2.45p 2.50p 1504134
27/10/2020 2.53p 2.54p 2.50p 2.53p 2412724
26/10/2020 2.65p 2.65p 2.48p 2.53p 3527606
23/10/2020 2.65p 2.66p 2.60p 2.65p 183765
22/10/2020 2.65p 2.66p 2.60p 2.65p 193125
21/10/2020 2.65p 2.67p 2.60p 2.65p 487279
20/10/2020 2.68p 2.70p 2.60p 2.65p 1332693
19/10/2020 2.65p 2.73p 2.60p 2.68p 1131373
16/10/2020 2.65p 2.67p 2.61p 2.65p 1333360
15/10/2020 2.73p 2.73p 2.65p 2.65p 1183482
14/10/2020 2.73p 2.79p 2.66p 2.73p 816682
13/10/2020 2.68p 2.80p 2.66p 2.73p 1170701
12/10/2020 2.70p 2.74p 2.61p 2.68p 4637590
09/10/2020 2.70p 2.75p 2.67p 2.70p 451607
08/10/2020 2.65p 2.75p 2.61p 2.70p 5443915
07/10/2020 2.75p 2.80p 2.70p 2.73p 978146
06/10/2020 2.75p 2.78p 2.70p 2.75p 1589400
05/10/2020 2.73p 2.80p 2.70p 2.75p 3458819
02/10/2020 2.83p 2.87p 2.71p 2.73p 2160454
01/10/2020 2.95p 2.96p 2.70p 2.83p 1933123
30/09/2020 2.70p 3.08p 2.60p 2.95p 10251066
29/09/2020 2.88p 2.91p 2.60p 2.70p 7574326
28/09/2020 2.85p 2.87p 2.80p 2.85p 1657873
25/09/2020 2.95p 2.98p 2.80p 2.85p 1403507
24/09/2020 2.95p 2.99p 2.90p 2.95p 1418214
23/09/2020 2.80p 2.99p 2.74p 2.95p 3146587
22/09/2020 2.85p 2.90p 2.74p 2.80p 875183
21/09/2020 2.95p 2.95p 2.72p 2.85p 5177970
18/09/2020 2.93p 3.05p 2.91p 2.95p 4351001
17/09/2020 3.03p 3.04p 2.86p 3.03p 1812826
16/09/2020 2.85p 3.06p 2.85p 3.03p 4387297
15/09/2020 2.85p 2.90p 2.80p 2.85p 1508343
14/09/2020 2.95p 2.99p 2.81p 2.85p 3658588
11/09/2020 2.95p 3.05p 2.92p 2.95p 2330160
10/09/2020 3.03p 3.04p 2.86p 2.90p 6157892
09/09/2020 3.03p 3.05p 2.91p 3.03p 5135755
08/09/2020 3.25p 3.25p 3.00p 3.03p 3210694
07/09/2020 3.40p 3.40p 3.10p 3.25p 6558211
04/09/2020 3.48p 3.55p 3.30p 3.33p 7979194
03/09/2020 3.60p 3.60p 3.46p 3.48p 11558265
02/09/2020 3.38p 3.82p 3.37p 3.60p 18500996
01/09/2020 3.00p 3.50p 3.00p 3.38p 17946008
31/08/2020 2.90p 3.20p 2.87p 3.00p 11962137
28/08/2020 2.90p 3.20p 2.87p 3.00p 11962137
27/08/2020 2.85p 2.93p 2.66p 2.90p 244881456
26/08/2020 2.93p 3.00p 2.83p 2.85p 1116190
25/08/2020 2.88p 2.97p 2.84p 2.88p 1245509
24/08/2020 2.85p 2.99p 2.85p 2.88p 1242789
21/08/2020 2.85p 2.93p 2.75p 2.85p 2979867
20/08/2020 2.85p 2.88p 2.70p 2.85p 4134049
19/08/2020 2.90p 2.90p 2.80p 2.85p 1591604
18/08/2020 2.95p 3.00p 2.81p 2.90p 3328481
17/08/2020 3.05p 3.11p 2.82p 2.95p 5481992
14/08/2020 3.28p 3.39p 3.03p 3.05p 7351345
13/08/2020 3.10p 3.48p 3.05p 3.28p 14373471
12/08/2020 2.80p 3.49p 2.61p 3.00p 30457088
11/08/2020 2.80p 2.85p 2.70p 2.80p 2051300
10/08/2020 2.80p 2.89p 2.73p 2.80p 736723
07/08/2020 2.80p 2.90p 2.74p 2.80p 1945861
06/08/2020 2.80p 2.90p 2.76p 2.90p 938811
05/08/2020 2.80p 2.90p 2.72p 2.80p 2627101
04/08/2020 2.85p 2.91p 2.72p 2.80p 2721030
03/08/2020 3.03p 3.37p 2.73p 2.85p 10141278
31/07/2020 2.90p 2.90p 2.63p 2.80p 1155760
30/07/2020 2.90p 2.93p 2.81p 2.90p 3003436
29/07/2020 2.80p 2.98p 2.71p 2.90p 3083639
28/07/2020 2.80p 2.94p 2.76p 2.80p 3587393
27/07/2020 2.70p 2.94p 2.60p 2.80p 1070429
24/07/2020 2.80p 2.84p 2.60p 2.70p 3211437
23/07/2020 2.80p 2.84p 2.65p 2.80p 1211021
22/07/2020 2.65p 2.84p 2.64p 2.80p 1959505
21/07/2020 2.60p 2.71p 2.51p 2.65p 1307552
20/07/2020 2.70p 2.74p 2.51p 2.60p 1494559
17/07/2020 2.70p 2.71p 2.63p 2.70p 851914
16/07/2020 2.80p 2.89p 2.64p 2.70p 2718540
15/07/2020 2.70p 2.89p 2.60p 2.80p 2073198
14/07/2020 2.70p 2.74p 2.60p 2.70p 1441139
13/07/2020 2.70p 2.80p 2.61p 2.70p 697292
10/07/2020 2.80p 2.84p 2.57p 2.70p 3493302
09/07/2020 3.10p 3.16p 2.77p 2.80p 4427009

*Close Price adjusted for both dividends and splits