United Oil & Gas Plc (AIM:UOG)
London · Delayed Price · Currency is GBP · Price in GBX 0.1680
+0.0080 (5.00%)
Sep 8, 2025, 4:35 PM GMT+1
United Oil & Gas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 18, 2025 | 0.15 | 0.17 | 0.14 | 0.16 | 0.16 | 6.67% | 27,658,750 |
| Jul 17, 2025 | 0.16 | 0.16 | 0.14 | 0.15 | 0.15 | - | 8,504,098 |
| Jul 16, 2025 | 0.16 | 0.16 | 0.14 | 0.15 | 0.15 | -6.25% | 16,099,732 |
| Jul 15, 2025 | 0.17 | 0.17 | 0.14 | 0.16 | 0.16 | - | 30,877,915 |
| Jul 14, 2025 | 0.16 | 0.17 | 0.14 | 0.16 | 0.16 | - | 55,038,349 |
| Jul 11, 2025 | 0.16 | 0.19 | 0.15 | 0.16 | 0.16 | -8.57% | 38,564,468 |
| Jul 10, 2025 | 0.17 | 0.19 | 0.16 | 0.18 | 0.18 | 9.37% | 19,051,821 |
| Jul 9, 2025 | 0.18 | 0.19 | 0.16 | 0.16 | 0.16 | -8.57% | 28,702,393 |
| Jul 8, 2025 | 0.18 | 0.19 | 0.16 | 0.18 | 0.18 | -2.78% | 14,794,156 |
| Jul 7, 2025 | 0.18 | 0.19 | 0.17 | 0.18 | 0.18 | - | 22,594,560 |
| Jul 4, 2025 | 0.17 | 0.18 | 0.16 | 0.18 | 0.18 | 3.45% | 63,204,947 |
| Jul 3, 2025 | 0.19 | 0.20 | 0.16 | 0.17 | 0.17 | -13.00% | 60,873,990 |
| Jul 2, 2025 | 0.19 | 0.20 | 0.16 | 0.20 | 0.20 | 14.29% | 16,917,157 |
| Jul 1, 2025 | 0.18 | 0.19 | 0.16 | 0.18 | 0.18 | 5.42% | 7,777,339 |
| Jun 30, 2025 | 0.19 | 0.21 | 0.16 | 0.17 | 0.17 | -12.17% | 26,631,011 |