UK Markets closed

United Oil & Gas Plc (UOG.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
2.22500.0000 (0.00%)
At close: 04:08PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
27 May 20222.22502.22202.20002.22502.2250600,312
26 May 20222.27502.28002.16102.22502.22501,975,574
25 May 20222.32502.50002.20002.27502.2750843,489
24 May 20222.42502.50002.25002.32502.3250864,925
23 May 20222.20002.70002.29002.42502.42501,882,411
20 May 20222.20002.30002.10402.20002.20002,106,645
19 May 20222.20002.30002.00002.20002.20002,012,302
18 May 20222.15002.30002.13302.20002.2000857,368
17 May 20222.25002.39402.12502.15002.15001,937,083
16 May 20222.20002.40002.15502.25002.2500133,788
13 May 20222.25002.28002.20002.20002.20001,818,537
12 May 20222.30002.32302.12202.25002.25003,973,367
11 May 20222.30002.34102.20502.30002.3000288,697
10 May 20222.30002.39302.20002.36002.3600679,814
09 May 20222.40002.41502.25502.30002.3000227,188
06 May 20222.35002.50002.35002.40002.40002,199,077
05 May 20222.30002.40002.21602.36002.36001,217,961
04 May 20222.30002.35002.20002.30002.3000520,067
03 May 20222.30002.39002.20002.30002.3000338,465
29 Apr 20222.40002.40002.22202.30002.30002,835,100
28 Apr 20222.40002.42002.30002.40002.4000329,776
27 Apr 20222.45002.50002.34802.40002.4000734,765
26 Apr 20222.40002.60002.30002.45002.4500662,391
25 Apr 20222.40002.50002.30002.37502.37502,112,503
22 Apr 20222.57502.65002.32502.40002.40002,253,590
21 Apr 20222.57502.56702.56702.57502.5750125,242
20 Apr 20222.60002.65002.56002.57502.5750848,378
19 Apr 20222.52502.70002.30002.60002.60002,817,311
14 Apr 20222.55002.53002.40002.55002.55001,768,630
13 Apr 20222.60002.70002.40002.55002.5500626,707
12 Apr 20222.60002.60702.50002.60002.60002,473,276
11 Apr 20222.55002.70002.50002.55002.5500856,426
08 Apr 20222.55002.60002.51102.55002.55001,023,575
07 Apr 20222.42502.60002.35002.60002.60004,424,432
06 Apr 20222.45002.50002.31302.37502.37502,108,047
05 Apr 20222.45002.47702.36602.45002.4500990,150
04 Apr 20222.45002.50002.30002.43002.43003,919,438
01 Apr 20222.50002.50002.40202.45002.4500762,703
31 Mar 20222.60002.53702.50002.52502.52501,117,616
30 Mar 20222.62502.70002.50002.60002.60001,995,549
29 Mar 20222.75002.80002.51102.62502.62501,537,030
28 Mar 20222.80003.09002.70002.75002.75008,041,658
25 Mar 20222.60002.70002.55102.65002.6500509,191
24 Mar 20222.42502.69902.36802.60002.60004,207,202
23 Mar 20222.45002.73402.30002.42502.42507,563,836
22 Mar 20222.45002.56702.38002.45002.450019,864
21 Mar 20222.35002.60002.30002.45002.45002,282,185
18 Mar 20222.35002.40002.30202.35002.3500625,641
17 Mar 20222.35002.50002.30002.35002.3500788,044
16 Mar 20222.55002.60002.31002.35002.35001,627,947
15 Mar 20222.55002.80002.40002.55002.55005,642,656
14 Mar 20222.50002.55002.40002.50002.50003,513,781
11 Mar 20222.50002.56002.40002.50002.50003,272,429
10 Mar 20222.65002.75002.40502.50002.50004,197,042
09 Mar 20222.20002.94902.15002.65002.650013,870,177
08 Mar 20222.15002.30002.00002.10002.10006,730,850
07 Mar 20222.25002.30002.10002.14002.14005,614,137
04 Mar 20222.30002.40002.10002.30002.30003,444,348
03 Mar 20222.40002.60002.20002.32002.32003,246,061
02 Mar 20222.50002.59602.44002.50002.50002,074,464
01 Mar 20222.45002.60002.40002.41002.41003,406,278
28 Feb 20222.35002.60002.30002.40002.40001,850,467
25 Feb 20222.22502.39002.15002.35002.35001,094,767
24 Feb 20222.22502.29102.15002.20002.20001,308,916
23 Feb 20222.25002.27002.20002.25002.25001,014,069
22 Feb 20222.30002.34002.20002.24002.24003,608,612
21 Feb 20222.27502.40002.21102.30002.30001,514,535
18 Feb 20222.25002.40002.20302.27502.2750372,620
17 Feb 20222.12502.29002.06702.25002.25002,316,043
16 Feb 20222.15002.20001.97802.12502.12503,384,155
15 Feb 20222.15002.17502.10002.14002.14001,435,981
14 Feb 20222.30002.40002.11002.20002.20002,157,872
11 Feb 20222.30002.39502.22002.30002.30001,448,554
10 Feb 20222.35002.34802.20002.30002.3000435,600
09 Feb 20222.22502.48502.20002.35002.35005,575,129
08 Feb 20222.22502.30002.11302.15002.15007,522,028
07 Feb 20222.22502.27502.17502.23002.23001,536,423
04 Feb 20222.15002.24502.10502.17502.17502,968,674
03 Feb 20222.25002.35002.12502.15002.15007,668,801
02 Feb 20222.25002.26802.18702.25002.25003,101,621
01 Feb 20222.25002.31002.20002.25002.25001,203,933
31 Jan 20222.35002.40002.20002.25002.2500990,202
28 Jan 20222.42502.44802.30202.38002.38004,585,842
27 Jan 20222.95002.89502.31002.42502.425016,505,967
26 Jan 20222.75003.00002.60002.77002.77002,044,111
25 Jan 20222.80002.95002.65002.70002.7000971,910
24 Jan 20222.95003.09002.60402.80002.80003,937,704
21 Jan 20223.10003.19002.90003.00003.00002,424,557
20 Jan 20223.10003.50003.03503.10003.10006,152,633
19 Jan 20222.75003.20002.60003.11003.11008,740,302
18 Jan 20222.75003.00002.70002.75002.75003,140,051
17 Jan 20222.55003.00002.58402.75002.75002,979,484
14 Jan 20222.55002.60002.50002.55002.55002,976,464
13 Jan 20222.70002.87602.50002.60002.60005,328,178
12 Jan 20222.70002.72502.55502.62502.6250986,978
11 Jan 20222.80002.85002.55602.70002.70003,685,117
10 Jan 20222.82502.84002.70002.80002.80001,641,807
07 Jan 20222.80002.89002.75002.82502.8250683,827
06 Jan 20222.90002.90002.70002.80002.80001,781,932
05 Jan 20222.85002.95002.80002.90002.90002,480,582
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...