United Oil & Gas (UOG) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
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
17/12/2018 4.10p 4.10p 4.00p 4.05p 366636
14/12/2018 4.10p 4.20p 4.00p 4.10p 923787
13/12/2018 4.10p 4.13p 4.04p 4.10p 426607
12/12/2018 4.10p 4.25p 4.10p 4.10p 145531
11/12/2018 4.10p 4.17p 4.03p 4.10p 915581
10/12/2018 4.10p 4.15p 4.00p 4.10p 697357
07/12/2018 4.15p 4.20p 4.00p 4.10p 302714
06/12/2018 4.35p 4.35p 4.01p 4.10p 938635
05/12/2018 4.30p 4.35p 4.24p 4.30p 209658
04/12/2018 4.35p 4.40p 4.30p 4.30p 27045
03/12/2018 4.25p 4.40p 4.21p 4.30p 355008
30/11/2018 4.25p 4.32p 4.21p 4.25p 170464
29/11/2018 4.25p 4.35p 4.20p 4.25p 368954
28/11/2018 4.10p 4.30p 4.04p 4.25p 652003
27/11/2018 4.10p 4.24p 4.01p 4.15p 745126
26/11/2018 4.15p 4.20p 4.00p 4.15p 474046
23/11/2018 4.00p 4.30p 4.00p 4.15p 1768262
22/11/2018 4.05p 4.16p 3.90p 4.00p 830959
21/11/2018 4.10p 4.17p 3.92p 4.05p 818211
20/11/2018 4.15p 4.22p 3.93p 4.10p 1476712
19/11/2018 4.25p 4.25p 4.12p 4.15p 272664
16/11/2018 4.10p 4.22p 4.04p 4.20p 628564
15/11/2018 4.45p 4.45p 3.90p 4.10p 2837781
14/11/2018 4.60p 4.60p 4.35p 4.45p 1062256
13/11/2018 4.50p 4.68p 4.45p 4.60p 902859
12/11/2018 4.80p 4.80p 4.46p 4.50p 1158873
09/11/2018 4.80p 4.90p 4.77p 4.80p 5526483
08/11/2018 4.75p 4.88p 4.73p 4.80p 310699
07/11/2018 4.40p 5.00p 4.40p 4.80p 1484015
06/11/2018 4.30p 4.60p 4.26p 4.40p 970548
05/11/2018 4.45p 4.50p 4.24p 4.30p 1391968
02/11/2018 4.40p 4.60p 4.25p 4.45p 922142
01/11/2018 4.40p 4.60p 4.20p 4.40p 814301
31/10/2018 4.30p 4.56p 4.23p 4.35p 1259387
30/10/2018 4.40p 4.40p 4.20p 4.30p 1270796
29/10/2018 4.55p 4.55p 4.20p 4.40p 506682
26/10/2018 4.55p 4.56p 4.43p 4.55p 443068
25/10/2018 4.55p 4.60p 4.44p 4.55p 320537
24/10/2018 4.60p 4.60p 4.42p 4.55p 620094
23/10/2018 4.65p 4.69p 4.50p 4.60p 672960
22/10/2018 4.70p 4.71p 4.61p 4.65p 429540
19/10/2018 4.85p 4.85p 4.53p 4.70p 1098144
18/10/2018 4.80p 4.90p 4.80p 4.85p 500559
17/10/2018 4.80p 4.90p 4.66p 4.80p 381650
16/10/2018 4.70p 4.80p 4.66p 4.80p 212026
15/10/2018 4.80p 4.90p 4.70p 4.70p 116067
12/10/2018 4.75p 4.90p 4.75p 4.80p 184255
11/10/2018 4.90p 4.90p 4.50p 4.70p 3652699
10/10/2018 4.95p 5.00p 4.90p 4.95p 862398
09/10/2018 5.05p 5.16p 4.70p 4.95p 1550133
08/10/2018 5.20p 5.24p 4.90p 5.05p 1661673
05/10/2018 5.40p 5.40p 5.18p 5.20p 591264
04/10/2018 5.45p 5.45p 5.20p 5.40p 351115
03/10/2018 5.50p 5.53p 5.30p 5.45p 790784
02/10/2018 5.40p 5.60p 5.27p 5.50p 1743559
01/10/2018 5.35p 5.44p 5.25p 5.38p 815474
28/09/2018 5.35p 5.43p 5.20p 5.35p 1299092
27/09/2018 5.33p 5.40p 5.20p 5.25p 597190
26/09/2018 5.20p 5.42p 5.20p 5.33p 976758
25/09/2018 5.35p 5.41p 5.10p 5.20p 1096731
24/09/2018 5.30p 5.43p 5.13p 5.35p 1488011
21/09/2018 5.35p 5.35p 5.13p 5.30p 724702
20/09/2018 5.50p 5.50p 5.20p 5.35p 1780773
19/09/2018 5.50p 5.69p 5.40p 5.50p 1549190
18/09/2018 5.50p 5.62p 5.40p 5.50p 2617400
17/09/2018 5.50p 5.57p 5.40p 5.50p 1358875
14/09/2018 5.50p 5.76p 5.41p 5.50p 911243
13/09/2018 5.35p 5.59p 5.31p 5.50p 849042
12/09/2018 5.43p 5.70p 5.15p 5.35p 1091630
11/09/2018 5.10p 5.55p 5.06p 5.43p 1944537
10/09/2018 5.10p 5.18p 5.00p 5.10p 399056
07/09/2018 4.90p 5.20p 4.90p 5.10p 1439010
06/09/2018 4.90p 5.00p 4.86p 4.90p 372106
05/09/2018 4.95p 5.00p 4.82p 4.90p 808324
04/09/2018 5.00p 5.10p 4.91p 4.95p 249176
03/09/2018 5.00p 5.10p 4.92p 5.00p 520882
31/08/2018 5.13p 5.13p 4.91p 5.00p 805189
30/08/2018 5.08p 5.24p 5.07p 5.13p 508866
29/08/2018 5.20p 5.21p 4.90p 5.08p 1316549
28/08/2018 5.30p 5.40p 5.14p 5.20p 1975082
24/08/2018 5.20p 5.40p 5.16p 5.30p 2364877
23/08/2018 5.05p 5.37p 5.05p 5.20p 2797801
22/08/2018 4.95p 5.10p 4.89p 4.95p 1544979

*Close Price adjusted for both dividends and splits