United Oil & Gas Plc (AIM:UOG)
London · Delayed Price · Currency is GBP · Price in GBX 0.1600
-0.0100 (-5.88%)
Sep 29, 2025, 4:24 PM GMT+1
United Oil & Gas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 0.18 | 0.20 | 0.15 | 0.16 | 0.16 | -5.88% | 44,143,228 |
| Sep 26, 2025 | 0.17 | 0.20 | 0.16 | 0.17 | 0.17 | -5.56% | 25,595,102 |
| Sep 25, 2025 | 0.16 | 0.20 | 0.16 | 0.18 | 0.18 | 9.09% | 131,385,162 |
| Sep 24, 2025 | 0.16 | 0.17 | 0.14 | 0.17 | 0.17 | 3.13% | 8,453,459 |
| Sep 23, 2025 | 0.17 | 0.18 | 0.14 | 0.16 | 0.16 | -9.09% | 11,361,246 |
| Sep 22, 2025 | 0.17 | 0.18 | 0.15 | 0.18 | 0.18 | - | 39,665,740 |
| Sep 19, 2025 | 0.15 | 0.18 | 0.14 | 0.18 | 0.18 | 17.33% | 61,235,982 |
| Sep 18, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 3.45% | 20,256,506 |
| Sep 17, 2025 | 0.16 | 0.16 | 0.14 | 0.15 | 0.15 | -6.45% | 7,702,127 |
| Sep 16, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 1.97% | 1,979,726 |
| Sep 15, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -1.94% | 8,139,095 |
| Sep 12, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 2,059,369 |
| Sep 11, 2025 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | -7.74% | 38,162,335 |
| Sep 10, 2025 | 0.16 | 0.17 | 0.15 | 0.17 | 0.17 | 5.00% | 14,839,195 |
| Sep 9, 2025 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | -4.76% | 11,211,873 |
| Sep 8, 2025 | 0.16 | 0.17 | 0.15 | 0.17 | 0.17 | 5.00% | 12,638,924 |
| Sep 5, 2025 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | - | 8,978,599 |
| Sep 4, 2025 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | - | 3,847,885 |
| Sep 3, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 3.90% | 8,144,165 |
| Sep 2, 2025 | 0.17 | 0.18 | 0.15 | 0.15 | 0.15 | -0.65% | 20,672,094 |
| Sep 1, 2025 | 0.17 | 0.17 | 0.15 | 0.16 | 0.16 | -3.13% | 2,865,368 |
| Aug 29, 2025 | 0.15 | 0.17 | 0.15 | 0.16 | 0.16 | - | 3,431,901 |
| Aug 28, 2025 | 0.17 | 0.17 | 0.14 | 0.16 | 0.16 | 3.23% | 18,012,033 |
| Aug 27, 2025 | 0.17 | 0.17 | 0.15 | 0.16 | 0.16 | - | 21,281,597 |
| Aug 26, 2025 | 0.17 | 0.17 | 0.14 | 0.16 | 0.16 | - | 11,783,621 |
| Aug 22, 2025 | 0.14 | 0.17 | 0.14 | 0.16 | 0.16 | - | 2,387,878 |
| Aug 21, 2025 | 0.17 | 0.17 | 0.14 | 0.16 | 0.16 | - | 6,980,585 |
| Aug 20, 2025 | 0.17 | 0.18 | 0.15 | 0.16 | 0.16 | -10.92% | 4,602,135 |
| Aug 19, 2025 | 0.16 | 0.17 | 0.14 | 0.17 | 0.17 | 8.07% | 13,134,239 |
| Aug 18, 2025 | 0.15 | 0.17 | 0.15 | 0.16 | 0.16 | -2.42% | 25,807,935 |
| Aug 15, 2025 | 0.02 | 0.17 | 0.02 | 0.17 | 0.17 | - | 17,951,173 |
| Aug 14, 2025 | 0.18 | 0.18 | 0.15 | 0.17 | 0.17 | - | 14,909,925 |
| Aug 13, 2025 | 0.17 | 0.18 | 0.15 | 0.17 | 0.17 | 3.13% | 14,810,388 |
| Aug 12, 2025 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | 3.23% | 27,407,522 |
| Aug 11, 2025 | 0.16 | 0.17 | 0.14 | 0.16 | 0.16 | - | 4,208,886 |
| Aug 8, 2025 | 0.17 | 0.17 | 0.15 | 0.16 | 0.16 | - | 1,708,146 |
| Aug 7, 2025 | 0.14 | 0.17 | 0.14 | 0.16 | 0.16 | 3.33% | 30,512,038 |
| Aug 6, 2025 | 0.16 | 0.16 | 0.14 | 0.15 | 0.15 | -4.76% | 3,349,346 |
| Aug 5, 2025 | 0.16 | 0.16 | 0.14 | 0.16 | 0.16 | 5.00% | 20,757,228 |
| Aug 4, 2025 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | -3.23% | 21,003,433 |
| Aug 1, 2025 | 0.15 | 0.17 | 0.15 | 0.16 | 0.16 | -8.82% | 14,386,151 |
| Jul 31, 2025 | 0.16 | 0.17 | 0.15 | 0.17 | 0.17 | 6.25% | 2,688,958 |
| Jul 30, 2025 | 0.15 | 0.17 | 0.15 | 0.16 | 0.16 | - | 2,026,254 |
| Jul 29, 2025 | 0.15 | 0.17 | 0.15 | 0.16 | 0.16 | -5.88% | 6,180,640 |
| Jul 28, 2025 | 0.16 | 0.17 | 0.15 | 0.17 | 0.17 | - | 22,737,912 |
| Jul 25, 2025 | 0.16 | 0.17 | 0.15 | 0.17 | 0.17 | 6.25% | 25,725,058 |
| Jul 24, 2025 | 0.18 | 0.18 | 0.15 | 0.16 | 0.16 | - | 32,068,804 |
| Jul 23, 2025 | 0.15 | 0.17 | 0.15 | 0.16 | 0.16 | - | 12,054,048 |
| Jul 22, 2025 | 0.15 | 0.17 | 0.15 | 0.16 | 0.16 | - | 22,658,428 |
| Jul 21, 2025 | 0.17 | 0.17 | 0.15 | 0.16 | 0.16 | - | 4,100,159 |