UK markets open in 3 hours 27 minutes

United Oil & Gas Plc (UOG.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
2.0000+0.2200 (+12.36%)
At close: 04:45PM BST
Time period:
05 Oct 2021 - 05 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
04 Oct 20221.77502.10001.70002.00002.00003,924,041
03 Oct 20221.62501.82001.60001.78001.78001,350,422
30 Sept 20221.62501.65001.60001.62501.6250396,268
29 Sept 20221.45001.64801.45001.62501.62504,719,690
28 Sept 20221.52501.47301.41501.45001.4500671,578
27 Sept 20221.42501.65001.40001.52501.52506,794,586
26 Sept 20221.47501.46501.30801.42801.42801,685,964
23 Sept 20221.52501.53501.50001.47501.4750304,055
22 Sept 20221.55001.60001.50001.52501.5250288,500
21 Sept 20221.57501.63201.50001.55001.5500761,892
20 Sept 20221.60001.70001.56001.57501.5750351,897
16 Sept 20221.65001.72401.50001.60001.6000657,396
15 Sept 20221.55001.76401.50001.65001.65007,613,840
14 Sept 20221.72501.80001.66001.72501.7250163,893
13 Sept 20221.72501.80001.65201.72501.7250618,619
12 Sept 20221.68801.80001.68801.72501.72501,623,020
09 Sept 20221.72501.76701.65001.70001.7000918,551
08 Sept 20221.72501.80001.65001.72501.7250277,010
07 Sept 20221.72501.76701.65601.68001.6800306,585
06 Sept 20221.77501.90001.65001.72501.72503,271,698
05 Sept 20221.80001.90001.70001.80001.8000364,561
02 Sept 20221.80001.90001.70001.80001.8000232,891
01 Sept 20221.75001.90001.71201.80001.8000939,218
31 Aug 20221.67501.90001.60001.75001.7500375,986
30 Aug 20221.60001.85001.57601.67501.67502,748,820
26 Aug 20221.72501.70001.50001.60001.60003,939,200
25 Aug 20221.72501.74801.63501.72501.7250501,449
24 Aug 20221.80001.85001.70001.72001.7200755,085
23 Aug 20221.80001.90001.72201.80001.80001,681,945
22 Aug 20221.80001.90001.70001.70501.70501,685,794
19 Aug 20221.80001.90001.70001.72001.72001,698,241
18 Aug 20221.75001.89201.70001.70001.7000917,103
17 Aug 20221.57501.80001.50001.70001.70002,892,472
16 Aug 20221.65001.65001.50001.57501.5750807,441
15 Aug 20221.65001.70001.60601.65001.6500239,427
12 Aug 20221.65001.69901.60001.65001.6500458,430
11 Aug 20221.65001.70001.60501.65001.65002,340,005
10 Aug 20221.62501.64001.60001.60001.6000677,969
09 Aug 20221.62501.70001.56001.65001.6500344,329
08 Aug 20221.62501.70001.54001.62501.6250671,841
05 Aug 20221.62501.64001.55301.58001.5800674,588
04 Aug 20221.62501.70001.55001.62501.6250720,129
03 Aug 20221.57501.65001.56001.65001.65003,795,564
02 Aug 20221.75001.70101.50001.60001.60006,951,847
01 Aug 20222.02502.00001.61201.75001.75003,304,654
29 Jul 20222.00002.10001.80001.92501.92502,135,153
28 Jul 20222.00002.10001.91002.00002.0000442,984
27 Jul 20222.17502.29001.81001.95001.95001,705,242
26 Jul 20222.10002.15002.05002.10002.1000599,911
25 Jul 20222.10002.15002.10002.10002.1000309,666
22 Jul 20222.12502.19002.05002.07002.0700835,847
21 Jul 20222.10002.15002.05202.12502.12501,387,974
20 Jul 20222.15002.19002.02502.15002.15001,509,924
19 Jul 20222.15002.30002.03202.15002.1500260,422
18 Jul 20222.27502.40002.00002.15002.15002,837,873
15 Jul 20222.25002.34602.15002.27502.27503,577,280
14 Jul 20222.10002.37502.03702.20002.20007,940,135
13 Jul 20221.90002.19001.92602.12002.12004,243,971
12 Jul 20221.77501.94001.83001.90001.90005,430,297
11 Jul 20221.72501.80001.68101.77501.77502,185,321
08 Jul 20221.85001.99001.66101.72501.72503,668,663
07 Jul 20221.45001.80001.35001.80001.80004,285,118
06 Jul 20221.17501.50001.22501.45001.45009,697,981
05 Jul 20221.65001.66001.45001.55001.55004,238,575
04 Jul 20221.75001.73301.59001.59001.59001,409,841
01 Jul 20221.75001.80001.70001.75001.7500256,564
30 Jun 20221.80001.81201.70001.75001.7500828,107
29 Jun 20221.80001.84001.70001.80001.8000828,640
28 Jun 20221.87501.95001.70001.80001.80001,372,158
27 Jun 20221.85001.95001.80201.87501.8750401,730
24 Jun 20221.85001.88001.80001.85001.850047,315
23 Jun 20221.87501.90001.85601.85001.8500114,018
22 Jun 20221.92501.93501.85001.90001.9000259,111
21 Jun 20221.80001.98801.85001.92501.9250705,415
20 Jun 20221.85001.89001.70001.80001.80005,025,691
17 Jun 20221.87501.91501.80001.85001.8500707,926
16 Jun 20221.95001.95001.90001.87501.8750240,224
15 Jun 20221.95001.97001.90001.95001.9500410,322
14 Jun 20222.05002.08801.90001.95001.95001,092,234
13 Jun 20222.10002.20001.95502.05002.0500821,701
10 Jun 20222.02502.14001.96002.00002.00003,103,547
09 Jun 20222.07502.10001.96002.02502.0250741,481
08 Jun 20222.07502.10001.95002.07502.07502,512,703
07 Jun 20222.10002.15002.02002.07502.0750779,995
06 Jun 20222.10002.14002.02002.10002.1000382,086
01 Jun 20222.10002.18802.00002.00002.0000583,858
31 May 20222.10002.19002.02002.10002.1000377,990
30 May 20222.00002.20001.80002.10002.10002,729,384
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...