United Oil & Gas Plc (AIM:UOG)
London · Delayed Price · Currency is GBP · Price in GBX 0.1340
+0.0040 (3.08%)
Jan 23, 2026, 4:29 PM GMT
United Oil & Gas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 14, 2026 | 0.15 | 0.15 | 0.13 | 0.14 | 0.14 | -6.90% | 119,572,300 |
| Jan 13, 2026 | 0.15 | 0.15 | 0.13 | 0.15 | 0.15 | -2.03% | 39,060,770 |
| Jan 12, 2026 | 0.14 | 0.15 | 0.13 | 0.15 | 0.15 | 9.63% | 123,966,400 |
| Jan 9, 2026 | 0.13 | 0.14 | 0.12 | 0.14 | 0.14 | -3.57% | 94,562,546 |
| Jan 8, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 3.70% | 49,488,896 |
| Jan 7, 2026 | 0.14 | 0.15 | 0.13 | 0.14 | 0.14 | -10.00% | 55,436,560 |
| Jan 6, 2026 | 0.14 | 0.15 | 0.13 | 0.15 | 0.15 | 15.38% | 205,520,900 |
| Jan 5, 2026 | 0.12 | 0.15 | 0.12 | 0.13 | 0.13 | 8.33% | 423,123,900 |
| Jan 2, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | - | 107,903,500 |
| Dec 31, 2025 | 0.11 | 0.13 | 0.10 | 0.12 | 0.12 | 9.09% | 77,233,876 |
| Dec 30, 2025 | 0.12 | 0.12 | 0.10 | 0.11 | 0.11 | -4.35% | 20,654,510 |
| Dec 29, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 12,743,140 |
| Dec 24, 2025 | 0.12 | 0.12 | 0.10 | 0.12 | 0.12 | -3.36% | 4,927,825 |
| Dec 23, 2025 | 0.13 | 0.13 | 0.11 | 0.12 | 0.12 | -7.03% | 44,142,970 |
| Dec 22, 2025 | 0.12 | 0.13 | 0.11 | 0.13 | 0.13 | 6.67% | 21,793,190 |
| Dec 19, 2025 | 0.11 | 0.13 | 0.11 | 0.12 | 0.12 | -6.25% | 30,865,930 |
| Dec 18, 2025 | 0.11 | 0.13 | 0.10 | 0.13 | 0.13 | 16.36% | 22,708,710 |
| Dec 17, 2025 | 0.13 | 0.13 | 0.10 | 0.11 | 0.11 | -8.33% | 22,418,776 |
| Dec 16, 2025 | 0.12 | 0.13 | 0.11 | 0.12 | 0.12 | - | 13,514,130 |
| Dec 15, 2025 | 0.12 | 0.13 | 0.11 | 0.12 | 0.12 | - | 5,226,821 |
| Dec 12, 2025 | 0.12 | 0.13 | 0.11 | 0.12 | 0.12 | 4.35% | 30,436,260 |
| Dec 11, 2025 | 0.12 | 0.13 | 0.11 | 0.12 | 0.12 | -4.17% | 24,282,440 |
| Dec 10, 2025 | 0.13 | 0.14 | 0.12 | 0.12 | 0.12 | -7.69% | 14,283,430 |
| Dec 9, 2025 | 0.13 | 0.14 | 0.12 | 0.13 | 0.13 | - | 15,915,670 |
| Dec 8, 2025 | 0.12 | 0.14 | 0.12 | 0.13 | 0.13 | 8.33% | 74,776,890 |
| Dec 5, 2025 | 0.11 | 0.13 | 0.11 | 0.12 | 0.12 | 14.29% | 62,294,970 |
| Dec 4, 2025 | 0.12 | 0.12 | 0.10 | 0.11 | 0.11 | -8.70% | 65,256,176 |
| Dec 3, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 7,408,480 |
| Dec 2, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 19,352,030 |
| Dec 1, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 14,916,270 |
| Nov 28, 2025 | 0.12 | 0.13 | 0.11 | 0.12 | 0.12 | -8.00% | 29,500,051 |
| Nov 27, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | - | 7,089,451 |
| Nov 26, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | - | 101,163,700 |
| Nov 25, 2025 | 0.13 | 0.14 | 0.12 | 0.13 | 0.13 | -3.85% | 17,769,140 |
| Nov 24, 2025 | 0.13 | 0.14 | 0.12 | 0.13 | 0.13 | 8.33% | 8,291,835 |
| Nov 21, 2025 | 0.13 | 0.14 | 0.12 | 0.12 | 0.12 | -7.69% | 22,428,470 |
| Nov 20, 2025 | 0.13 | 0.14 | 0.12 | 0.13 | 0.13 | - | 26,047,660 |
| Nov 19, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | 4.00% | 24,164,140 |
| Nov 18, 2025 | 0.13 | 0.14 | 0.12 | 0.13 | 0.13 | - | 22,126,800 |
| Nov 17, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | - | 19,863,040 |
| Nov 14, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | - | 23,410,860 |
| Nov 13, 2025 | 0.14 | 0.14 | 0.12 | 0.13 | 0.13 | -7.41% | 39,251,110 |
| Nov 12, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | - | 34,534,460 |
| Nov 11, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | - | 5,153,408 |