1. Share Prices

  2. United Oil & Gas PLC (UOG)

0.19p-0.01 (-2.70%)13 May 2024, 16:25
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

United Oil & Gas PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
May 10, 20240.18p0.19p0.17p0.18p2,492,931
May 9, 20240.19p0.19p0.18p0.18p4,581,162
May 8, 20240.20p0.20p0.18p0.19p5,973,518
May 7, 20240.20p0.21p0.19p0.20p520,727
May 3, 20240.20p0.21p0.19p0.20p1,453,237
May 2, 20240.21p0.22p0.19p0.20p33,721,024
May 1, 20240.19p0.22p0.19p0.21p14,031,236
Apr 30, 20240.18p0.22p0.18p0.19p37,571,763
Apr 29, 20240.17p0.19p0.15p0.18p84,571,401
Apr 26, 20240.17p0.17p0.16p0.17p1,616,267
Apr 25, 20240.17p0.16p0.16p0.17p303,086
Apr 24, 20240.17p0.17p0.15p0.17p22,504,537
Apr 23, 20240.17p0.17p0.16p0.17p5,381,032
Apr 22, 20240.17p0.17p0.17p0.17p7,382,376
Apr 19, 20240.17p0.17p0.17p0.17p12,029,676
Apr 18, 20240.17p0.17p0.16p0.17p10,822,657
Apr 17, 20240.17p0.18p0.16p0.17p8,947,604
Apr 16, 20240.18p0.20p0.16p0.17p33,425,565
Apr 15, 20240.17p0.17p0.16p0.17p2,392,604
Apr 12, 20240.17p0.18p0.16p0.17p13,970,516
Apr 11, 20240.17p0.18p0.16p0.17p1,991,700
Apr 10, 20240.17p0.17p0.16p0.17p5,485,956
Apr 9, 20240.17p0.18p0.16p0.16p3,983,718
Apr 8, 20240.17p0.18p0.17p0.17p1,703,338
Apr 5, 20240.17p0.18p0.17p0.17p1,743,441
Apr 4, 20240.17p0.17p0.17p0.17p3,349,054
Apr 3, 20240.18p0.19p0.17p0.17p24,742,619
Apr 2, 20240.20p0.20p0.18p0.18p13,554,925
Mar 28, 20240.20p0.20p0.18p0.19p2,295,120
Mar 27, 20240.20p0.20p0.19p0.20p6,054,387
Mar 26, 20240.20p0.20p0.19p0.20p5,777,900
Mar 25, 20240.20p0.20p0.18p0.20p1,988,907
Mar 22, 20240.20p0.20p0.19p0.20p49,186,001
Mar 21, 20240.20p0.20p0.19p0.20p28,531,918
Mar 20, 20240.22p0.23p0.19p0.20p27,041,711
Mar 19, 20240.23p0.24p0.20p0.22p1,339,144
Mar 18, 20240.26p0.27p0.21p0.23p20,612,204
Mar 15, 20240.22p0.27p0.21p0.26p19,514,602
Mar 14, 20240.21p0.26p0.21p0.22p11,244,291
Mar 13, 20240.21p0.22p0.21p0.21p3,443,771
Mar 12, 20240.22p0.23p0.21p0.21p20,750,296
Mar 11, 20240.23p0.23p0.22p0.22p1,872,041
Mar 8, 20240.23p0.23p0.21p0.23p13,004,644
Mar 7, 20240.23p0.22p0.22p0.23p468,484
Mar 6, 20240.23p0.23p0.22p0.23p8,365,659
Mar 5, 20240.23p0.23p0.22p0.23p2,848,061
Mar 4, 20240.23p0.25p0.22p0.23p11,764,097
Mar 1, 20240.21p0.25p0.21p0.23p23,777,894
Feb 29, 20240.22p0.23p0.21p0.22p8,188,105
Feb 28, 20240.22p0.23p0.21p0.22p9,675,786
123456
Showing 1 to 50 of 252

Receive our
daily news 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:
09 May 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Future PLC870.704.90
Diploma PLC4,056.003.95
Bt Group PLC109.053.46
Apax Global Alpha Limited156.393.16
Wood Group (John) PLC201.803.06
Sdcl Energy Efficiency Income Trust PLC68.402.86

Fallers

CompanyPrice% Chg
Trustpilot Group PLC208.00-4.15
Ferrexpo PLC47.05-3.78
Hochschild Mining PLC157.40-3.32
Oxford Instruments PLC2,345.00-3.30
Babcock International Group PLC504.50-3.26
Bae Systems PLC1,349.50-3.19