Skip to main content
logo
United Oil & Gas Plc (AIM:UOG)
London flag London · Delayed Price · Currency is GBP · Price in GBX
0.2043
+0.0043 (2.15%)
Mar 5, 2026, 11:38 AM GMT

United Oil & Gas Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20260.200.210.190.20--46,723,232
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, 20260.190.180.180.180.18-1.11%47,602,563
Feb 25, 20260.190.190.190.180.18-5.26%28,162,801
Feb 24, 20260.190.200.170.190.191.06%63,886,800
Feb 23, 20260.200.210.170.190.19-3.59%123,004,300
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%121,649,900
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, 20260.180.180.180.180.18-2.78%39,742,050
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, 20260.180.180.160.160.16-5.88%63,131,275
Feb 9, 20260.170.190.160.170.17-2.86%144,539,000
Feb 6, 20260.190.180.180.180.18-241,085,723
Feb 5, 20260.180.180.180.180.18-122,328,961
Feb 4, 20260.170.180.160.180.18-0.57%96,998,500
Feb 3, 20260.140.180.160.180.1815.79%135,188,820
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