United Oil & Gas (UOG) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
21/08/2018 4.80p 5.00p 4.70p 4.90p 1417577
20/08/2018 4.60p 4.98p 4.60p 4.80p 2327547
17/08/2018 4.35p 4.70p 4.34p 4.60p 1880387
16/08/2018 4.30p 4.50p 4.23p 4.35p 1909342
15/08/2018 4.30p 4.33p 4.22p 4.30p 687208
14/08/2018 4.20p 4.44p 4.15p 4.30p 1137388
13/08/2018 4.65p 4.87p 4.11p 4.20p 5163782
10/08/2018 4.60p 4.71p 4.54p 4.65p 412192
09/08/2018 4.55p 4.70p 4.30p 4.70p 2724375
08/08/2018 4.60p 4.68p 4.50p 4.55p 693562
07/08/2018 4.65p 4.76p 4.50p 4.60p 1247751
06/08/2018 4.95p 5.00p 4.60p 4.65p 794114
03/08/2018 5.13p 5.17p 4.90p 4.95p 505887
02/08/2018 5.30p 5.30p 5.00p 5.13p 750935
01/08/2018 5.20p 5.35p 5.11p 5.30p 1082414
31/07/2018 5.10p 5.30p 4.93p 5.20p 1133553
30/07/2018 5.10p 5.13p 4.99p 5.05p 227984
27/07/2018 5.15p 5.15p 4.80p 5.05p 1246912
26/07/2018 5.20p 5.30p 5.00p 5.15p 1083108
25/07/2018 5.53p 5.58p 4.80p 5.20p 2065113
24/07/2018 5.40p 5.63p 5.40p 5.53p 1448767
23/07/2018 5.40p 5.60p 5.35p 5.40p 847654
20/07/2018 5.20p 5.54p 5.04p 5.40p 1238670
19/07/2018 5.10p 5.35p 5.04p 5.20p 1126023
18/07/2018 5.50p 5.50p 5.02p 5.05p 1620449
17/07/2018 5.30p 5.70p 5.30p 5.50p 2193164
16/07/2018 4.90p 5.44p 4.90p 5.30p 1481859
13/07/2018 4.92p 4.95p 4.85p 4.92p 680342
12/07/2018 5.10p 5.14p 4.85p 4.92p 351065
11/07/2018 4.95p 5.35p 4.93p 5.10p 1364730
10/07/2018 4.70p 5.05p 4.57p 4.95p 1015725
09/07/2018 4.60p 4.69p 4.52p 4.65p 519536
06/07/2018 4.60p 4.60p 4.40p 4.60p 431685
05/07/2018 4.70p 4.70p 4.44p 4.60p 509038
04/07/2018 4.60p 4.74p 4.50p 4.65p 594366
03/07/2018 4.60p 4.60p 4.40p 4.50p 1000392
02/07/2018 4.60p 4.65p 4.50p 4.65p 284640
29/06/2018 4.60p 4.67p 4.45p 4.65p 711568
28/06/2018 4.70p 4.70p 4.60p 4.60p 231971
27/06/2018 4.70p 4.74p 4.60p 4.70p 329013
26/06/2018 4.55p 4.75p 4.55p 4.70p 444303
25/06/2018 4.65p 4.71p 4.55p 4.55p 77563
22/06/2018 4.65p 4.73p 4.57p 4.65p 146478
21/06/2018 4.65p 4.73p 4.56p 4.65p 568251
20/06/2018 4.75p 4.75p 4.64p 4.65p 933498
19/06/2018 4.70p 4.75p 4.45p 4.75p 592210
18/06/2018 4.85p 4.87p 4.70p 4.70p 628407
15/06/2018 4.91p 4.92p 4.73p 4.75p 860473
14/06/2018 4.91p 4.99p 4.72p 4.86p 664168
13/06/2018 4.80p 5.00p 4.75p 4.86p 818545
12/06/2018 5.00p 5.10p 4.71p 4.80p 1608394
11/06/2018 5.15p 5.30p 4.90p 5.00p 459970
08/06/2018 5.00p 5.19p 4.96p 5.15p 1787016
07/06/2018 4.80p 5.15p 4.74p 5.00p 407940
06/06/2018 4.70p 4.94p 4.70p 4.85p 701979
05/06/2018 5.00p 5.05p 4.70p 4.70p 822147
04/06/2018 5.20p 5.20p 4.89p 4.90p 1203510
01/06/2018 5.30p 5.39p 5.15p 5.15p 1546596
31/05/2018 4.90p 5.45p 4.86p 5.30p 3520514
30/05/2018 4.80p 4.95p 4.70p 4.92p 1230282
29/05/2018 4.95p 5.10p 4.74p 4.80p 1509087
25/05/2018 4.90p 5.07p 4.76p 4.90p 909104
24/05/2018 4.85p 5.00p 4.73p 4.90p 946049
23/05/2018 4.85p 4.90p 4.70p 4.70p 747329
22/05/2018 4.90p 5.17p 4.71p 4.85p 1398549
21/05/2018 4.60p 5.04p 4.51p 4.90p 1544250
18/05/2018 4.55p 4.68p 4.45p 4.55p 259282
17/05/2018 4.40p 4.70p 4.30p 4.55p 2309718
16/05/2018 4.33p 4.50p 4.33p 4.40p 1236183
15/05/2018 4.65p 4.80p 4.33p 4.33p 2748296
14/05/2018 4.20p 4.70p 4.20p 4.55p 4030821
11/05/2018 4.25p 4.31p 4.10p 4.25p 2477153
10/05/2018 4.40p 4.40p 4.18p 4.25p 1550308
09/05/2018 4.35p 4.46p 4.30p 4.35p 823118
08/05/2018 4.50p 4.51p 4.35p 4.35p 725696
04/05/2018 4.50p 4.60p 4.40p 4.50p 1403929
03/05/2018 4.50p 4.59p 4.32p 4.50p 1534407
02/05/2018 4.90p 4.90p 4.45p 4.50p 2057561
01/05/2018 4.95p 5.10p 4.66p 4.90p 1143736
30/04/2018 4.50p 5.00p 4.40p 4.95p 2886825
27/04/2018 4.70p 4.71p 4.40p 4.45p 801281
26/04/2018 4.65p 5.10p 4.65p 4.70p 2501356
25/04/2018 4.20p 4.80p 4.18p 4.65p 1987788
24/04/2018 4.40p 4.54p 4.13p 4.20p 1497011
23/04/2018 4.45p 4.56p 4.10p 4.40p 3263168
20/04/2018 4.35p 4.64p 4.25p 4.40p 2528951
19/04/2018 4.55p 4.73p 4.42p 4.55p 516271
18/04/2018 4.40p 4.70p 4.36p 4.55p 701572
17/04/2018 4.40p 4.48p 4.32p 4.40p 522276
16/04/2018 4.40p 4.49p 4.30p 4.40p 598232
13/04/2018 4.75p 4.75p 4.31p 4.40p 1109546
12/04/2018 4.75p 4.75p 4.50p 4.75p 269142
11/04/2018 4.90p 4.90p 4.55p 4.75p 879311
10/04/2018 5.03p 5.05p 4.80p 4.90p 652504
09/04/2018 5.03p 5.07p 4.92p 5.03p 598414
06/04/2018 5.03p 5.09p 4.80p 5.03p 647710
05/04/2018 4.75p 5.10p 4.75p 5.03p 529434
04/04/2018 4.88p 5.10p 4.86p 4.90p 767717
03/04/2018 4.88p 5.09p 4.86p 5.03p 382341
29/03/2018 5.13p 5.13p 4.85p 5.03p 4991977
28/03/2018 5.13p 5.19p 5.00p 5.13p 394612
27/03/2018 5.25p 5.36p 5.03p 5.13p 597336
26/03/2018 5.13p 5.39p 5.13p 5.25p 729685
23/03/2018 5.50p 5.50p 5.10p 5.13p 1045765
22/03/2018 5.38p 5.50p 5.35p 5.50p 251722
21/03/2018 5.63p 5.63p 5.30p 5.38p 421942
20/03/2018 5.75p 5.87p 5.50p 5.63p 478498
19/03/2018 6.00p 6.05p 5.65p 5.75p 356645
16/03/2018 5.88p 6.11p 5.83p 6.00p 1371743
15/03/2018 5.75p 6.04p 5.67p 5.88p 521728
14/03/2018 6.00p 6.00p 5.67p 5.75p 314954
13/03/2018 6.13p 6.14p 6.00p 6.00p 412430
12/03/2018 6.25p 6.34p 6.00p 6.13p 471268
09/03/2018 6.25p 6.28p 6.05p 6.25p 586212
08/03/2018 6.00p 6.32p 5.80p 6.25p 2075220
07/03/2018 5.38p 6.15p 5.30p 5.88p 3355895
06/03/2018 5.60p 5.70p 5.27p 5.38p 992147
05/03/2018 5.63p 5.78p 5.54p 5.60p 452586
02/03/2018 5.88p 6.31p 5.54p 5.63p 1064488
01/03/2018 5.75p 6.25p 5.20p 5.75p 2016497
28/02/2018 5.75p 5.82p 5.56p 5.75p 355680
27/02/2018 6.00p 6.00p 5.50p 5.75p 695154
26/02/2018 6.25p 6.28p 5.85p 6.00p 601472
23/02/2018 6.25p 6.50p 6.08p 6.25p 140454
22/02/2018 6.13p 6.41p 5.90p 6.25p 1865816
21/02/2018 6.13p 6.35p 5.89p 6.13p 1773394
20/02/2018 6.13p 6.16p 5.88p 6.13p 843880
19/02/2018 6.13p 6.50p 6.01p 6.13p 1276690
16/02/2018 6.00p 6.20p 5.88p 6.00p 733593
15/02/2018 6.00p 6.25p 5.80p 6.00p 1088410
14/02/2018 5.75p 6.20p 5.75p 6.00p 1436230
13/02/2018 5.50p 5.81p 5.38p 5.75p 680902
12/02/2018 5.63p 5.89p 5.32p 5.50p 1422423
09/02/2018 5.75p 5.80p 5.25p 5.63p 1342987
08/02/2018 5.25p 5.92p 5.06p 5.75p 1654469
07/02/2018 5.15p 5.38p 4.90p 5.25p 680834
06/02/2018 5.03p 5.30p 4.88p 5.15p 790633
05/02/2018 5.25p 5.32p 5.07p 5.25p 430533
02/02/2018 5.25p 5.35p 5.12p 5.25p 381245
01/02/2018 5.50p 5.50p 5.10p 5.25p 743854
31/01/2018 5.50p 5.55p 5.36p 5.50p 861525
30/01/2018 5.38p 5.50p 5.32p 5.50p 285692
29/01/2018 5.03p 5.75p 4.90p 5.38p 2316304
26/01/2018 5.25p 5.50p 4.50p 5.03p 6062383
25/01/2018 5.38p 5.67p 5.11p 5.25p 1379350
24/01/2018 5.63p 6.00p 5.25p 5.38p 1061728
23/01/2018 5.38p 5.74p 5.31p 5.63p 1266038
22/01/2018 5.25p 5.50p 5.06p 5.38p 1110796
19/01/2018 5.75p 6.43p 5.09p 5.25p 5651335
18/01/2018 5.03p 5.30p 5.01p 5.03p 1132172
17/01/2018 4.90p 5.15p 4.90p 5.03p 871244
16/01/2018 4.65p 5.25p 4.65p 4.90p 2240001
15/01/2018 4.50p 4.68p 4.33p 4.50p 830712
12/01/2018 4.75p 4.90p 4.32p 4.50p 801005
11/01/2018 4.75p 4.75p 4.50p 4.60p 253934
10/01/2018 4.75p 4.81p 4.50p 4.75p 293955
09/01/2018 4.75p 4.91p 4.68p 4.75p 206572
08/01/2018 4.80p 4.92p 4.26p 4.75p 1371617
05/01/2018 4.95p 4.95p 4.63p 4.80p 318342
04/01/2018 4.95p 4.95p 4.72p 4.95p 89531
03/01/2018 4.95p 5.20p 4.70p 4.95p 638588
02/01/2018 4.65p 5.15p 4.62p 4.95p 1013238
29/12/2017 4.50p 4.50p 4.50p 4.50p 0
28/12/2017 4.50p 4.66p 4.42p 4.50p 304036
27/12/2017 4.38p 4.72p 4.38p 4.50p 528375
22/12/2017 4.38p 4.49p 4.25p 4.38p 1612403
21/12/2017 4.63p 4.63p 4.35p 4.38p 882807
20/12/2017 4.50p 4.70p 4.25p 4.50p 754937
19/12/2017 4.25p 4.45p 4.08p 4.25p 181024
18/12/2017 4.25p 4.35p 4.08p 4.25p 196575
15/12/2017 4.38p 4.38p 4.07p 4.25p 63397
14/12/2017 4.38p 4.38p 4.12p 4.25p 136080
13/12/2017 4.25p 4.50p 4.25p 4.38p 360814
12/12/2017 4.75p 4.75p 4.15p 4.25p 1272797
11/12/2017 4.38p 4.80p 4.20p 4.75p 1301674
08/12/2017 4.50p 4.60p 4.14p 4.38p 1101050
07/12/2017 4.88p 4.88p 4.26p 4.50p 1118475
06/12/2017 5.63p 6.40p 4.77p 4.88p 5445021
05/12/2017 5.13p 5.45p 5.00p 5.13p 1451809
04/12/2017 4.88p 5.98p 4.88p 5.13p 3379866
01/12/2017 4.38p 5.13p 4.11p 5.00p 3625064
30/11/2017 4.38p 4.70p 4.11p 4.38p 914673
29/11/2017 3.88p 4.42p 3.75p 4.25p 3253933
28/11/2017 3.88p 4.10p 3.80p 3.88p 799806
27/11/2017 4.25p 4.48p 3.80p 4.00p 4225223
24/11/2017 3.75p 3.91p 3.75p 3.75p 75296
23/11/2017 3.63p 3.75p 3.58p 3.75p 910099
22/11/2017 3.88p 3.88p 3.58p 3.63p 380117
21/11/2017 3.88p 4.28p 3.75p 3.88p 2128652
20/11/2017 3.75p 3.95p 3.75p 3.88p 192831
17/11/2017 3.75p 3.95p 3.54p 3.75p 1012561
16/11/2017 3.88p 3.92p 3.54p 3.75p 358582
15/11/2017 3.88p 3.92p 3.75p 3.88p 2011052
14/11/2017 3.88p 3.92p 3.75p 3.88p 472171
13/11/2017 3.88p 3.90p 3.77p 3.88p 818488
10/11/2017 4.00p 4.04p 3.50p 3.88p 3257049
09/11/2017 4.00p 4.14p 3.80p 4.00p 989939
08/11/2017 4.00p 4.09p 3.78p 4.00p 2495429
07/11/2017 3.75p 4.09p 3.65p 4.00p 3173785
06/11/2017 3.38p 3.75p 3.32p 3.63p 2121932

*Close Price adjusted for both dividends and splits