United Oil & Gas Plc (AIM:UOG)
London · Delayed Price · Currency is GBP · Price in GBX 0.1800
+0.0100 (5.88%)
Feb 12, 2026, 4:35 PM GMT
United Oil & Gas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 0.18 | 0.18 | 0.16 | 0.17 | - | 1.18% | 15,721,306 |
| Feb 11, 2026 | 0.17 | 0.18 | 0.16 | 0.17 | 0.17 | 6.25% | 27,264,930 |
| Feb 10, 2026 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | -5.88% | 63,131,275 |
| Feb 9, 2026 | 0.17 | 0.19 | 0.16 | 0.17 | 0.17 | -2.86% | 144,539,000 |
| Feb 6, 2026 | 0.19 | 0.18 | 0.18 | 0.18 | 0.18 | - | 241,085,723 |
| Feb 5, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 122,328,961 |
| Feb 4, 2026 | 0.17 | 0.18 | 0.16 | 0.18 | 0.18 | -0.57% | 96,998,500 |
| Feb 3, 2026 | 0.14 | 0.18 | 0.16 | 0.18 | 0.18 | 15.79% | 135,188,820 |
| 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 |
| 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 | 0.14 | 0.14 | 0.12 | 0.14 | 0.14 | -3.57% | 102,946,200 |
| Jan 8, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 3.70% | 49,488,890 |
| 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% | 77,233,870 |
| 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 | 0.12 | 0.13 | 0.10 | 0.11 | 0.11 | -8.33% | 22,418,770 |
| 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% | 78,662,110 |
| 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 |