United Oil & Gas Plc (AIM:UOG)
London · Delayed Price · Currency is GBP · Price in GBX 0.2300
0.00 (0.00%)
Sep 25, 2026, 4:35 PM GMT
United Oil & Gas Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 0.22 | 0.24 | 0.22 | 0.23 | - | - | 32,420,194 |
| Sep 24, 2026 | 0.22 | 0.24 | 0.21 | 0.23 | 0.23 | 4.55% | 32,445,697 |
| Sep 23, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -4.35% | 36,081,770 |
| Sep 22, 2026 | 0.21 | 0.23 | 0.23 | 0.23 | 0.23 | 9.52% | 42,083,193 |
| Sep 21, 2026 | 0.22 | 0.23 | 0.21 | 0.21 | 0.21 | -4.55% | 26,505,243 |
| Sep 18, 2026 | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | - | 36,252,029 |
| Sep 17, 2026 | 0.22 | 0.23 | 0.20 | 0.22 | 0.22 | - | 48,147,083 |
| Sep 16, 2026 | 0.22 | 0.21 | 0.21 | 0.22 | 0.22 | 4.76% | 43,245,479 |
| Sep 15, 2026 | 0.23 | 0.23 | 0.21 | 0.21 | 0.21 | -8.70% | 30,633,377 |
| Sep 14, 2026 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | - | 42,333,329 |
| Sep 11, 2026 | 0.23 | 0.24 | 0.19 | 0.23 | 0.23 | - | 18,143,325 |
| Sep 10, 2026 | 0.25 | 0.24 | 0.23 | 0.23 | 0.23 | -8.00% | 71,442,712 |
| Sep 9, 2026 | 0.21 | 0.25 | 0.19 | 0.25 | 0.25 | 21.95% | 120,830,945 |
| Sep 8, 2026 | 0.22 | 0.23 | 0.19 | 0.21 | 0.21 | -4.65% | 46,612,050 |
| Sep 7, 2026 | 0.18 | 0.23 | 0.17 | 0.22 | 0.22 | 26.47% | 167,272,199 |
| Sep 4, 2026 | 0.19 | 0.19 | 0.17 | 0.17 | 0.17 | -8.11% | 36,003,121 |
| Sep 3, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | - | 3,856,146 |
| Sep 2, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | - | 17,490,854 |
| Sep 1, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | - | 10,696,121 |
| Aug 28, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -2.63% | 10,378,078 |
| Aug 27, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 2.70% | 3,870,956 |
| Aug 26, 2026 | 0.19 | 0.20 | 0.18 | 0.19 | 0.19 | -2.63% | 8,408,418 |
| Aug 25, 2026 | 0.19 | 0.20 | 0.18 | 0.19 | 0.19 | - | 4,614,502 |
| Aug 24, 2026 | 0.19 | 0.20 | 0.18 | 0.19 | 0.19 | - | 14,596,768 |
| Aug 21, 2026 | 0.19 | 0.20 | 0.18 | 0.19 | 0.19 | - | 2,583,310 |
| Aug 20, 2026 | 0.19 | 0.20 | 0.18 | 0.19 | 0.19 | - | 9,474,407 |
| Aug 19, 2026 | 0.19 | 0.20 | 0.18 | 0.19 | 0.19 | -5.00% | 10,527,453 |
| Aug 18, 2026 | 0.20 | 0.20 | 0.18 | 0.20 | 0.20 | 2.56% | 27,885,288 |
| Aug 17, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | - | 5,973,515 |
| Aug 14, 2026 | 0.21 | 0.22 | 0.19 | 0.20 | 0.20 | -2.99% | 14,780,719 |
| Aug 13, 2026 | 0.20 | 0.22 | 0.19 | 0.20 | 0.20 | 3.08% | 15,436,273 |
| Aug 12, 2026 | 0.21 | 0.22 | 0.19 | 0.20 | 0.20 | -7.14% | 12,593,462 |
| Aug 11, 2026 | 0.21 | 0.22 | 0.19 | 0.21 | 0.21 | 10.53% | 15,363,475 |
| Aug 10, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -2.56% | 21,858,205 |
| Aug 7, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 1.04% | 5,724,142 |
| Aug 6, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | 1.58% | 10,219,191 |
| Aug 5, 2026 | 0.19 | 0.20 | 0.18 | 0.19 | 0.19 | - | 14,945,650 |
| Aug 4, 2026 | 0.19 | 0.20 | 0.18 | 0.19 | 0.19 | 2.70% | 2,288,732 |
| Aug 3, 2026 | 0.19 | 0.20 | 0.18 | 0.19 | 0.19 | -2.63% | 7,377,622 |
| Jul 31, 2026 | 0.19 | 0.20 | 0.18 | 0.19 | 0.19 | - | 7,138,329 |
| Jul 30, 2026 | 0.19 | 0.20 | 0.18 | 0.19 | 0.19 | - | 1,598,362 |
| Jul 29, 2026 | 0.19 | 0.20 | 0.18 | 0.19 | 0.19 | -4.04% | 4,959,447 |
| Jul 28, 2026 | 0.19 | 0.20 | 0.18 | 0.20 | 0.20 | 4.21% | 17,171,781 |
| Jul 27, 2026 | 0.19 | 0.20 | 0.18 | 0.19 | 0.19 | - | 14,161,042 |
| Jul 24, 2026 | 0.18 | 0.20 | 0.17 | 0.19 | 0.19 | 5.56% | 11,844,553 |
| Jul 23, 2026 | 0.18 | 0.19 | 0.17 | 0.18 | 0.18 | - | 9,605,503 |
| Jul 22, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -2.70% | 10,151,632 |
| Jul 21, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -2.12% | 1,347,060 |
| Jul 20, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 2.16% | 7,176,235 |
| Jul 17, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 2.78% | 6,620,296 |