United Oil & Gas Plc (AIM:UOG)
London · Delayed Price · Currency is GBP · Price in GBX 0.1800
+0.0050 (2.86%)
Mar 25, 2026, 4:29 PM GMT
United Oil & Gas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 21,380,710 |
| Mar 24, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | - | 12,171,680 |
| Mar 23, 2026 | 0.17 | 0.19 | 0.16 | 0.18 | 0.18 | -4.89% | 30,712,440 |
| Mar 20, 2026 | 0.18 | 0.19 | 0.16 | 0.18 | 0.18 | 2.22% | 47,189,560 |
| Mar 19, 2026 | 0.20 | 0.20 | 0.17 | 0.18 | 0.18 | -7.69% | 46,135,750 |
| Mar 18, 2026 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | -7.14% | 38,181,600 |
| Mar 17, 2026 | 0.20 | 0.21 | 0.19 | 0.21 | 0.21 | 2.94% | 25,975,910 |
| Mar 16, 2026 | 0.19 | 0.21 | 0.18 | 0.20 | 0.20 | 7.37% | 50,599,450 |
| Mar 13, 2026 | 0.20 | 0.21 | 0.18 | 0.19 | 0.19 | -5.00% | 33,843,080 |
| Mar 12, 2026 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | -4.31% | 27,966,470 |
| Mar 11, 2026 | 0.21 | 0.21 | 0.19 | 0.21 | 0.21 | 1.95% | 35,909,560 |
| Mar 10, 2026 | 0.21 | 0.22 | 0.19 | 0.21 | 0.21 | -2.38% | 70,407,480 |
| Mar 9, 2026 | 0.20 | 0.22 | 0.20 | 0.21 | 0.21 | - | 87,644,000 |
| Mar 6, 2026 | 0.21 | 0.22 | 0.19 | 0.21 | 0.21 | - | 56,073,050 |
| Mar 5, 2026 | 0.19 | 0.21 | 0.19 | 0.21 | 0.21 | 5.00% | 76,075,930 |
| Mar 4, 2026 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | 5.82% | 23,445,160 |
| Mar 3, 2026 | 0.18 | 0.19 | 0.17 | 0.19 | 0.19 | 5.00% | 62,718,180 |
| Mar 2, 2026 | 0.18 | 0.19 | 0.16 | 0.18 | 0.18 | 2.86% | 62,980,750 |
| Feb 27, 2026 | 0.17 | 0.18 | 0.16 | 0.18 | 0.18 | -1.69% | 44,054,740 |
| Feb 26, 2026 | 0.18 | 0.19 | 0.16 | 0.18 | 0.18 | -1.11% | 47,602,560 |
| Feb 25, 2026 | 0.19 | 0.20 | 0.17 | 0.18 | 0.18 | -5.26% | 28,162,800 |
| Feb 24, 2026 | 0.19 | 0.20 | 0.17 | 0.19 | 0.19 | 1.06% | 63,886,800 |
| Feb 23, 2026 | 0.20 | 0.21 | 0.17 | 0.19 | 0.19 | -3.59% | 128,004,300 |
| Feb 20, 2026 | 0.21 | 0.22 | 0.19 | 0.20 | 0.20 | -4.88% | 86,745,120 |
| Feb 19, 2026 | 0.20 | 0.21 | 0.19 | 0.21 | 0.21 | 2.50% | 120,276,000 |
| Feb 18, 2026 | 0.17 | 0.21 | 0.17 | 0.20 | 0.20 | 17.65% | 133,316,600 |
| Feb 17, 2026 | 0.17 | 0.18 | 0.16 | 0.17 | 0.17 | -5.56% | 26,669,160 |
| Feb 16, 2026 | 0.19 | 0.19 | 0.16 | 0.18 | 0.18 | 2.86% | 41,706,260 |
| Feb 13, 2026 | 0.17 | 0.18 | 0.16 | 0.18 | 0.18 | -2.78% | 51,051,430 |
| Feb 12, 2026 | 0.17 | 0.18 | 0.16 | 0.18 | 0.18 | 5.88% | 52,951,010 |
| Feb 11, 2026 | 0.17 | 0.18 | 0.16 | 0.17 | 0.17 | 6.25% | 27,264,930 |
| Feb 10, 2026 | 0.17 | 0.18 | 0.16 | 0.16 | 0.16 | -5.88% | 63,131,270 |
| Feb 9, 2026 | 0.17 | 0.19 | 0.16 | 0.17 | 0.17 | -2.86% | 144,539,000 |
| Feb 6, 2026 | 0.18 | 0.19 | 0.17 | 0.18 | 0.18 | - | 271,585,700 |
| Feb 5, 2026 | 0.17 | 0.19 | 0.16 | 0.18 | 0.18 | - | 122,328,900 |
| Feb 4, 2026 | 0.17 | 0.18 | 0.16 | 0.18 | 0.18 | -0.57% | 113,782,800 |
| Feb 3, 2026 | 0.15 | 0.18 | 0.14 | 0.18 | 0.18 | 15.79% | 163,417,200 |
| Feb 2, 2026 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | 4.83% | 86,505,560 |
| Jan 30, 2026 | 0.15 | 0.17 | 0.14 | 0.15 | 0.15 | -0.68% | 15,008,500 |
| Jan 29, 2026 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | 0.69% | 58,741,440 |
| Jan 28, 2026 | 0.17 | 0.18 | 0.14 | 0.15 | 0.15 | -9.38% | 135,853,600 |
| Jan 27, 2026 | 0.15 | 0.18 | 0.14 | 0.16 | 0.16 | 10.34% | 179,571,600 |
| Jan 26, 2026 | 0.14 | 0.16 | 0.13 | 0.15 | 0.15 | 7.41% | 108,431,700 |
| Jan 23, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 3.85% | 44,979,710 |
| Jan 22, 2026 | 0.13 | 0.14 | 0.12 | 0.13 | 0.13 | 4.00% | 43,493,990 |
| Jan 21, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | - | 60,901,840 |
| Jan 20, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | - | 40,507,250 |
| Jan 19, 2026 | 0.13 | 0.14 | 0.11 | 0.13 | 0.13 | -3.85% | 78,115,400 |
| Jan 16, 2026 | 0.14 | 0.14 | 0.12 | 0.13 | 0.13 | -3.70% | 23,589,260 |
| Jan 15, 2026 | 0.14 | 0.14 | 0.12 | 0.14 | 0.14 | - | 78,459,880 |