Skip to main content
United Oil & Gas Plc (AIM:UOG)
London flag London · Delayed Price · Currency is GBP · Price in GBX
0.225
+0.005 (2.27%)
Apr 28, 2026, 4:35 PM GMT

United Oil & Gas Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20260.230.230.210.220.22-2.22%59,710,440
Apr 24, 20260.230.230.220.230.23-2.17%74,726,730
Apr 23, 20260.230.240.220.230.23-4.17%15,545,660
Apr 22, 20260.230.240.220.240.246.67%13,504,100
Apr 21, 20260.220.240.210.230.237.14%37,368,210
Apr 20, 20260.230.240.210.210.21-6.67%31,404,440
Apr 17, 20260.230.240.220.230.23-2.17%56,185,640
Apr 16, 20260.230.240.220.230.23-56,997,780
Apr 15, 20260.240.250.220.230.23-4.17%23,808,130
Apr 14, 20260.240.250.220.240.24-4.00%95,959,410
Apr 13, 20260.250.260.230.250.252.04%76,632,620
Apr 10, 20260.230.250.230.250.254.26%140,625,300
Apr 9, 20260.230.250.220.240.244.44%169,254,600
Apr 8, 20260.190.230.180.230.2321.62%256,858,100
Apr 7, 20260.160.190.160.190.198.82%77,853,471
Apr 2, 20260.170.180.160.170.17-16,334,330
Apr 1, 20260.170.180.160.170.17-7,477,111
Mar 31, 20260.170.180.160.170.17-8,218,983
Mar 30, 20260.170.180.160.170.17-0.58%24,305,440
Mar 27, 20260.170.180.160.170.170.59%47,614,890
Mar 26, 20260.180.180.180.170.17-2.86%29,133,086
Mar 25, 20260.180.180.180.180.18-21,380,710
Mar 24, 20260.180.180.170.180.18-12,171,680
Mar 23, 20260.170.190.160.180.18-4.89%30,712,440
Mar 20, 20260.180.190.160.180.182.22%47,189,560
Mar 19, 20260.200.200.170.180.18-7.69%46,135,750
Mar 18, 20260.200.210.190.200.20-7.14%38,181,600
Mar 17, 20260.200.210.190.210.212.94%25,975,910
Mar 16, 20260.190.210.180.200.207.37%50,599,450
Mar 13, 20260.200.210.180.190.19-5.00%33,843,080
Mar 12, 20260.200.210.190.200.20-4.31%27,966,470
Mar 11, 20260.210.210.190.210.211.95%35,909,560
Mar 10, 20260.210.220.190.210.21-2.38%70,407,480
Mar 9, 20260.200.220.200.210.21-87,644,000
Mar 6, 20260.210.220.190.210.21-56,073,050
Mar 5, 20260.190.210.190.210.215.00%76,075,930
Mar 4, 20260.180.200.180.200.205.82%23,445,160
Mar 3, 20260.180.190.170.190.195.00%62,718,180
Mar 2, 20260.180.190.160.180.182.86%62,980,750
Feb 27, 20260.170.180.160.180.18-1.69%44,054,740
Feb 26, 20260.180.190.160.180.18-1.11%47,602,560
Feb 25, 20260.190.200.170.180.18-5.26%28,162,800
Feb 24, 20260.190.200.170.190.191.06%63,886,800
Feb 23, 20260.200.210.170.190.19-3.59%128,004,300
Feb 20, 20260.210.220.190.200.20-4.88%86,745,120
Feb 19, 20260.200.210.190.210.212.50%120,276,000
Feb 18, 20260.170.210.170.200.2017.65%133,316,600
Feb 17, 20260.170.180.160.170.17-5.56%26,669,160
Feb 16, 20260.190.190.160.180.182.86%41,706,260
Feb 13, 20260.170.180.160.180.18-2.78%51,051,430
Feb 12, 20260.170.180.160.180.185.88%52,951,010
Feb 11, 20260.170.180.160.170.176.25%27,264,930
Feb 10, 20260.170.180.160.160.16-5.88%63,131,270
Feb 9, 20260.170.190.160.170.17-2.86%144,539,000
Feb 6, 20260.180.190.170.180.18-271,585,700
Feb 5, 20260.170.190.160.180.18-122,328,900
Feb 4, 20260.170.180.160.180.18-0.57%113,782,800
Feb 3, 20260.150.180.140.180.1815.79%163,417,200
Feb 2, 20260.150.160.140.150.154.83%86,505,560
Jan 30, 20260.150.170.140.150.15-0.68%15,008,500
Jan 29, 20260.150.160.140.150.150.69%58,741,440
Jan 28, 20260.170.180.140.150.15-9.38%135,853,600
Jan 27, 20260.150.180.140.160.1610.34%179,571,600
Jan 26, 20260.140.160.130.150.157.41%108,431,700
Jan 23, 20260.130.140.130.140.143.85%44,979,710
Jan 22, 20260.130.140.120.130.134.00%43,493,990
Jan 21, 20260.130.130.120.130.13-60,901,840
Jan 20, 20260.130.130.120.130.13-40,507,250
Jan 19, 20260.130.140.110.130.13-3.85%78,115,400
Jan 16, 20260.140.140.120.130.13-3.70%23,589,260
Jan 15, 20260.140.140.120.140.14-78,459,880
Jan 14, 20260.150.150.130.140.14-6.90%119,572,300
Jan 13, 20260.150.150.130.150.15-2.03%39,060,770
Jan 12, 20260.140.150.130.150.159.63%123,966,400
Jan 9, 20260.140.140.120.140.14-3.57%102,946,200
Jan 8, 20260.140.140.130.140.143.70%49,488,890
Jan 7, 20260.140.150.130.140.14-10.00%55,436,560
Jan 6, 20260.140.150.130.150.1515.38%205,520,900
Jan 5, 20260.120.150.120.130.138.33%423,123,900
Jan 2, 20260.120.130.120.120.12-107,903,500
Dec 31, 20250.110.130.100.120.129.09%77,233,870
Dec 30, 20250.120.120.100.110.11-4.35%20,654,510
Dec 29, 20250.120.120.110.120.12-12,743,140
Dec 24, 20250.120.120.100.120.12-3.36%4,927,825
Dec 23, 20250.130.130.110.120.12-7.03%44,142,970
Dec 22, 20250.120.130.110.130.136.67%21,793,190
Dec 19, 20250.110.130.110.120.12-6.25%30,865,930
Dec 18, 20250.110.130.100.130.1316.36%22,708,710
Dec 17, 20250.120.130.100.110.11-8.33%22,418,770
Dec 16, 20250.120.130.110.120.12-13,514,130
Dec 15, 20250.120.130.110.120.12-5,226,821
Dec 12, 20250.120.130.110.120.124.35%30,436,260
Dec 11, 20250.120.130.110.120.12-4.17%24,282,440
Dec 10, 20250.130.140.120.120.12-7.69%14,283,430
Dec 9, 20250.130.140.120.130.13-15,915,670
Dec 8, 20250.120.140.120.130.138.33%74,776,890
Dec 5, 20250.110.130.110.120.1214.29%62,294,970
Dec 4, 20250.120.120.100.110.11-8.70%78,662,110
Dec 3, 20250.120.120.110.120.12-7,408,480
Dec 2, 20250.120.120.110.120.12-19,352,030