1. Share Prices

  2. United Oil & Gas PLC (UOG)

0.12p+0.01 (+14.29%)05 Dec 2025, 16:29
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
Dec 5, 20250.10p0.13p0.11p0.12p62,294,975
Dec 4, 20250.12p0.12p0.10p0.10p78,662,115
Dec 3, 20250.12p0.12p0.11p0.12p7,408,480
Dec 2, 20250.12p0.12p0.11p0.12p19,352,030
Dec 1, 20250.12p0.12p0.11p0.12p14,916,270
Nov 28, 20250.13p0.13p0.11p0.12p29,500,051
Nov 27, 20250.13p0.13p0.12p0.13p7,089,451
Nov 26, 20250.13p0.13p0.12p0.13p101,163,788
Nov 25, 20250.13p0.14p0.12p0.13p17,769,140
Nov 24, 20250.13p0.14p0.12p0.13p8,291,835
Nov 21, 20250.13p0.14p0.12p0.12p22,428,472
Nov 20, 20250.13p0.14p0.12p0.13p26,047,664
Nov 19, 20250.13p0.14p0.13p0.13p24,164,149
Nov 18, 20250.13p0.14p0.12p0.13p22,126,800
Nov 17, 20250.13p0.13p0.12p0.13p19,863,040
Nov 14, 20250.13p0.13p0.12p0.13p23,410,866
Nov 13, 20250.14p0.14p0.12p0.13p39,251,110
Nov 12, 20250.14p0.14p0.13p0.14p34,534,465
Nov 11, 20250.14p0.14p0.13p0.14p5,153,407
Nov 10, 20250.14p0.14p0.12p0.14p14,417,735
Nov 7, 20250.13p0.14p0.13p0.14p21,633,520
Nov 6, 20250.14p0.14p0.12p0.13p57,002,319
Nov 5, 20250.14p0.14p0.13p0.14p33,004,134
Nov 4, 20250.14p0.14p0.13p0.14p24,997,903
Nov 3, 20250.14p0.14p0.13p0.14p39,229,125
Oct 31, 20250.14p0.14p0.13p0.14p8,342,503
Oct 30, 20250.14p0.14p0.13p0.14p52,620,492
Oct 29, 20250.14p0.15p0.13p0.13p37,915,817
Oct 28, 20250.14p0.15p0.13p0.15p167,629,922
Oct 27, 20250.14p0.15p0.13p0.14p172,742,221
Oct 24, 20250.14p0.15p0.13p0.15p88,120,945
Oct 23, 20250.14p0.14p0.13p0.14p66,132,714
Oct 22, 20250.14p0.14p0.13p0.13p68,997,780
Oct 21, 20250.14p0.14p0.13p0.14p30,661,196
Oct 20, 20250.15p0.16p0.13p0.14p47,637,799
Oct 17, 20250.15p0.16p0.14p0.15p30,870,741
Oct 16, 20250.14p0.16p0.14p0.15p65,705,033
Oct 15, 20250.14p0.15p0.13p0.13p60,557,127
Oct 14, 20250.14p0.15p0.13p0.14p27,331,230
Oct 13, 20250.15p0.16p0.13p0.14p34,393,460
Oct 10, 20250.15p0.16p0.14p0.15p38,914,057
Oct 9, 20250.14p0.16p0.14p0.15p107,882,785
Oct 8, 20250.14p0.15p0.13p0.15p65,578,833
Oct 7, 20250.15p0.17p0.13p0.14p295,353,176
Oct 6, 20250.18p0.22p0.16p0.17p342,563,019
Oct 3, 20250.18p0.00p0.00p0.18p0
Oct 2, 20250.18p0.23p0.17p0.18p303,807,325
Oct 1, 20250.17p0.20p0.15p0.19p196,267,912
Sep 30, 20250.16p0.18p0.15p0.17p62,344,287
Sep 29, 20250.18p0.20p0.15p0.16p43,866,366
123456
Showing 1 to 50 of 254

Most Read

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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Trustpilot Group PLC146.4013.31
Greggs PLC1,674.005.28
Ssp Group PLC172.304.49
Elementis PLC166.804.12
Rightmove PLC540.203.33
Pinewood Technologies Group PLC370.002.92

Fallers

CompanyPrice% Chg
Baltic Classifieds Group PLC175.40-5.70
Mony Group PLC181.80-5.31
Trainline PLC209.00-4.91
Big Yellow Group PLC1,024.00-4.30
Oxford Nanopore Technologies PLC124.70-4.30
Goodwin PLC19,650.00-3.68
Risers/fallers data from previous trading day.