UK Markets closed

United Oil & Gas Plc (UOG.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
2.70000.0000 (0.00%)
At close: 3:32PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
26 Nov 20212.40002.46502.20002.25002.25004,151,991
25 Nov 20212.45002.50002.30002.40002.40002,664,898
24 Nov 20212.60002.75002.40002.45002.45002,929,218
23 Nov 20212.52502.54002.41002.52502.5250284,860
22 Nov 20212.60002.58502.45002.52502.52501,167,807
19 Nov 20212.70002.80002.50002.60002.60002,162,785
18 Nov 20212.70002.70002.60002.70002.7000598,069
17 Nov 20212.67502.80002.50002.70002.70001,343,194
16 Nov 20212.55002.62002.50002.62002.62002,865,971
15 Nov 20212.55002.60002.50002.55002.55001,748,101
12 Nov 20212.65002.70002.51702.55002.55001,766,811
11 Nov 20212.60002.63002.50002.50002.50001,639,944
10 Nov 20212.60002.66602.50002.50002.50001,078,293
09 Nov 20212.60002.67002.58202.65002.6500930,311
08 Nov 20212.60002.69402.52502.65002.65002,415,332
05 Nov 20212.65002.70002.55502.60002.600018,714,113
04 Nov 20212.65002.70002.60002.65002.6500487,937
03 Nov 20212.75002.80002.50002.61002.61003,399,856
02 Nov 20212.90002.90002.70002.75002.75001,651,554
01 Nov 20212.90002.93002.80002.90002.9000816,891
29 Oct 20212.90002.98002.82602.90002.9000479,695
28 Oct 20212.90003.00002.81602.90002.90001,479,849
27 Oct 20213.00003.11102.82702.90002.90001,900,969
26 Oct 20212.82502.94002.75102.95002.95004,068,256
25 Oct 20212.77502.83502.70002.82502.82502,325,452
22 Oct 20213.00003.10002.70002.77502.77503,101,238
21 Oct 20213.05003.20002.90003.00003.00001,936,101
20 Oct 20213.02503.20002.90003.05003.05003,568,665
19 Oct 20212.95003.30002.82203.02503.02509,140,148
18 Oct 20212.85002.99002.70002.99002.9900747,818
15 Oct 20212.70002.96002.70002.85002.85001,629,978
14 Oct 20212.50002.78002.52702.70002.70004,278,814
13 Oct 20212.67502.70002.40002.50002.50004,054,261
12 Oct 20212.82502.95002.65002.65002.65001,861,884
11 Oct 20212.82502.95002.70002.82002.82002,921,829
08 Oct 20212.87502.95002.72002.82502.82502,783,350
07 Oct 20212.85003.00002.80002.87502.8750954,492
06 Oct 20213.05003.10002.80002.85002.85002,348,148
05 Oct 20212.90003.40002.84403.05003.05008,023,807
04 Oct 20212.65003.02802.60002.90002.90009,890,849
01 Oct 20212.70002.77702.60002.65002.65003,382,124
30 Sept 20212.70003.00002.62702.70002.70007,267,003
29 Sept 20212.55002.80002.52502.70002.70006,073,542
28 Sept 20212.57502.80002.52502.55002.55008,346,140
27 Sept 20212.45002.62502.45002.57502.57504,853,192
24 Sept 20212.37502.49002.35602.45002.45003,372,042
23 Sept 20212.42502.49002.32002.37502.37501,302,694
22 Sept 20212.45002.46602.40002.42502.42501,017,394
21 Sept 20212.50002.58402.40002.45002.45002,015,651
20 Sept 20212.52502.55002.30002.45002.45002,193,333
17 Sept 20212.57502.55002.40002.52502.52501,593,476
16 Sept 20212.60002.60002.45502.57502.57501,561,826
15 Sept 20212.62502.65002.50002.60002.60001,190,006
14 Sept 20212.62502.62002.52502.62502.62501,324,791
13 Sept 20212.60002.62502.60002.62502.6250319,066
10 Sept 20212.65002.67002.60302.65002.6500943,408
09 Sept 20212.65002.70002.60002.65002.65002,464,923
08 Sept 20212.65002.70002.60002.70002.700014,044,782
07 Sept 20212.77502.90002.61702.70002.70004,054,620
06 Sept 20212.85003.20002.60002.70002.700023,701,344
03 Sept 20213.32503.32503.25003.32503.3250379,979
02 Sept 20213.35003.33503.30003.32503.3250254,862
01 Sept 20213.37503.40003.30003.35003.3500969,118
31 Aug 20213.37503.40003.35003.37503.3750286,407
27 Aug 20213.42503.45003.35003.37503.3750446,232
26 Aug 20213.42503.45003.33003.42503.4250628,782
25 Aug 20213.40003.43303.30603.42503.4250756,656
24 Aug 20213.27503.46003.16503.40003.40001,579,297
23 Aug 20213.27503.39303.15003.27503.2750946,309
20 Aug 20213.25003.38003.12703.27503.2750815,047
19 Aug 20213.40003.50003.20003.25003.2500632,522
18 Aug 20213.25003.39903.10003.40003.40002,222,231
17 Aug 20213.30003.29903.20003.25003.2500752,931
16 Aug 20213.40003.40003.20003.30003.30002,561,769
13 Aug 20213.35003.37403.31703.35003.3500642,904
12 Aug 20213.42503.41103.30003.35003.35001,476,220
11 Aug 20213.45003.50003.30003.42503.42501,703,567
10 Aug 20213.50003.60003.40003.45003.4500608,493
09 Aug 20213.55003.60003.40603.50003.5000991,311
06 Aug 20213.65003.68003.46703.55003.55002,359,236
05 Aug 20213.70003.70003.60003.65003.6500317,712
04 Aug 20213.85004.00003.60003.70003.7000773,637
03 Aug 20213.85003.90003.70903.85003.8500396,528
02 Aug 20213.90004.16203.70003.85003.85001,843,342
30 Jul 20213.75003.95003.56103.85003.85002,660,264
29 Jul 20213.72503.85003.50003.72503.72501,717,783
28 Jul 20213.87503.97403.63303.72503.7250921,437
27 Jul 20213.70003.80003.65503.72503.72501,128,691
26 Jul 20214.12504.20003.62403.70003.70004,772,593
23 Jul 20213.95004.10003.86604.00004.0000938,633
22 Jul 20213.85004.09103.70003.95003.95001,314,797
21 Jul 20213.70004.00003.60003.90003.9000883,514
20 Jul 20213.85003.85003.63603.70003.70002,056,080
19 Jul 20213.85004.19703.70003.85003.85007,060,247
16 Jul 20213.75003.79003.17603.70003.70004,217,075
15 Jul 20213.85003.90003.73303.75003.7500501,716
14 Jul 20213.80004.00003.65003.85003.85005,382,260
13 Jul 20213.90004.00003.70003.70003.70002,416,777
12 Jul 20213.90003.94003.80603.90003.90001,270,727
09 Jul 20214.05004.13003.75103.90003.90004,954,805
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...