1. Share Prices

  2. United Oil & Gas PLC (UOG)

2.28p+0.01 (+0.22%)26 May 2022, 08:33
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

United Oil & Gas PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
May 25, 20222.33p2.50p2.20p2.27p843,489
May 24, 20222.42p2.50p2.25p2.33p864,925
May 23, 20222.20p2.70p2.29p2.42p1,882,411
May 20, 20222.20p2.30p2.10p2.20p2,106,645
May 19, 20222.20p2.30p2.00p2.20p2,012,302
May 18, 20222.15p2.30p2.13p2.20p857,368
May 17, 20222.25p2.39p2.13p2.15p1,937,083
May 16, 20222.20p2.40p2.15p2.25p133,788
May 13, 20222.25p2.28p2.20p2.20p1,818,537
May 12, 20222.30p2.32p2.12p2.25p3,973,367
May 11, 20222.30p2.34p2.20p2.30p288,697
May 10, 20222.30p2.39p2.20p2.36p679,814
May 9, 20222.40p2.42p2.25p2.30p227,188
May 6, 20222.35p2.50p2.35p2.40p2,199,077
May 5, 20222.30p2.40p2.22p2.36p1,217,961
May 4, 20222.30p2.35p2.20p2.30p520,067
May 3, 20222.30p2.39p2.20p2.30p338,465
Apr 29, 20222.40p2.40p2.22p2.30p2,835,100
Apr 28, 20222.40p2.42p2.30p2.40p329,776
Apr 27, 20222.45p2.50p2.35p2.40p734,765
Apr 26, 20222.40p2.60p2.30p2.45p662,391
Apr 25, 20222.40p2.50p2.30p2.38p2,112,503
Apr 22, 20222.58p2.65p2.33p2.40p2,253,590
Apr 21, 20222.58p2.57p2.57p2.58p125,242
Apr 20, 20222.60p2.65p2.56p2.58p848,378
Apr 19, 20222.52p2.70p2.30p2.60p2,817,311
Apr 14, 20222.55p2.53p2.40p2.55p1,768,630
Apr 13, 20222.60p2.70p2.40p2.55p626,707
Apr 12, 20222.60p2.61p2.50p2.60p2,473,276
Apr 11, 20222.55p2.70p2.50p2.55p856,426
Apr 8, 20222.55p2.60p2.51p2.55p1,023,575
Apr 7, 20222.42p2.60p2.35p2.60p4,424,432
Apr 6, 20222.45p2.50p2.31p2.38p2,108,047
Apr 5, 20222.45p2.48p2.37p2.45p990,150
Apr 4, 20222.45p2.50p2.30p2.43p3,919,438
Apr 1, 20222.50p2.50p2.40p2.45p762,703
Mar 31, 20222.60p2.54p2.50p2.52p1,117,616
Mar 30, 20222.63p2.70p2.50p2.60p1,995,549
Mar 29, 20222.75p2.80p2.51p2.63p1,537,030
Mar 28, 20222.80p3.09p2.70p2.75p8,041,658
Mar 25, 20222.60p2.70p2.55p2.65p509,191
Mar 24, 20222.42p2.70p2.37p2.60p4,207,202
Mar 23, 20222.45p2.73p2.30p2.42p7,563,836
Mar 22, 20222.45p2.57p2.38p2.45p19,864
Mar 21, 20222.35p2.60p2.30p2.45p2,282,185
Mar 18, 20222.35p2.40p2.30p2.35p625,641
Mar 17, 20222.35p2.50p2.30p2.35p788,044
Mar 16, 20222.55p2.60p2.31p2.35p1,627,947
Mar 15, 20222.55p2.80p2.40p2.55p5,642,656
Mar 14, 20222.50p2.55p2.40p2.50p3,513,781
123456
Showing 1 to 50 of 253

Sign up to our
daily email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
26 May 2022Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Serco Group PLC166.178.75
Intermediate Capital Group PLC1,542.005.73
Baltic Classifieds Group PLC140.405.25
Discoverie Group PLC768.004.92
Firstgroup PLC124.504.27
Trustpilot Group PLC102.243.59

Fallers

CompanyPrice% Chg
Integrafin Holdings PLC314.60-9.96
United Utilities Group PLC1,056.00-5.08
Johnson Matthey PLC2,240.00-4.72
Bt Group PLC181.72-4.31
Rhi Magnesita N.V.2,312.00-4.30
Petrofac Limited148.90-3.62