United Oil & Gas Plc UOG
LSE · United Kingdom · Energy Minerals
GBp 0.2190+0.02 (+9.50%)
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | GBp 0.22 | +8.99% | GBp 0.21 | GBp 0.23 | GBp 0.20 | 75.19M |
| 2026-10-01 | GBp 0.20 | -4.76% | GBp 0.21 | GBp 0.22 | GBp 0.19 | 13.72M |
| 2026-09-30 | GBp 0.21 | 0.00% | GBp 0.21 | GBp 0.22 | GBp 0.20 | 2.71M |
| 2026-09-29 | GBp 0.21 | -2.33% | GBp 0.22 | GBp 0.22 | GBp 0.20 | 7.88M |
| 2026-09-28 | GBp 0.22 | -6.52% | GBp 0.23 | GBp 0.24 | GBp 0.21 | 55.86M |
| 2026-09-25 | GBp 0.23 | 0.00% | GBp 0.23 | GBp 0.24 | GBp 0.22 | 32.42M |
| 2026-09-24 | GBp 0.23 | +4.55% | GBp 0.22 | GBp 0.24 | GBp 0.21 | 32.45M |
| 2026-09-23 | GBp 0.22 | -4.35% | GBp 0.22 | GBp 0.24 | GBp 0.21 | 36.08M |
| 2026-09-22 | GBp 0.23 | +9.52% | GBp 0.21 | GBp 0.23 | GBp 0.20 | 42.08M |
| 2026-09-21 | GBp 0.21 | -4.55% | GBp 0.22 | GBp 0.23 | GBp 0.21 | 26.51M |
| 2026-09-18 | GBp 0.22 | 0.00% | GBp 0.22 | GBp 0.23 | GBp 0.21 | 36.25M |
| 2026-09-17 | GBp 0.22 | 0.00% | GBp 0.22 | GBp 0.23 | GBp 0.20 | 48.15M |
| 2026-09-16 | GBp 0.22 | +4.76% | GBp 0.21 | GBp 0.23 | GBp 0.20 | 43.25M |
| 2026-09-15 | GBp 0.21 | -8.70% | GBp 0.23 | GBp 0.24 | GBp 0.20 | 30.63M |
| 2026-09-14 | GBp 0.23 | 0.00% | GBp 0.23 | GBp 0.24 | GBp 0.22 | 42.33M |
| 2026-09-11 | GBp 0.23 | 0.00% | GBp 0.23 | GBp 0.24 | GBp 0.19 | 18.14M |
| 2026-09-10 | GBp 0.23 | -8.00% | GBp 0.24 | GBp 0.25 | GBp 0.22 | 71.44M |
| 2026-09-09 | GBp 0.25 | +21.95% | GBp 0.20 | GBp 0.25 | GBp 0.19 | 120.83M |
| 2026-09-08 | GBp 0.20 | -4.65% | GBp 0.22 | GBp 0.23 | GBp 0.19 | 46.61M |
| 2026-09-07 | GBp 0.22 | +26.47% | GBp 0.18 | GBp 0.23 | GBp 0.17 | 167.27M |
| 2026-09-04 | GBp 0.17 | -8.11% | GBp 0.19 | GBp 0.19 | GBp 0.17 | 36.00M |
| 2026-09-03 | GBp 0.19 | 0.00% | GBp 0.19 | GBp 0.19 | GBp 0.18 | 3.86M |
| 2026-09-02 | GBp 0.19 | 0.00% | GBp 0.19 | GBp 0.19 | GBp 0.18 | 17.49M |
| 2026-09-01 | GBp 0.19 | 0.00% | GBp 0.19 | GBp 0.19 | GBp 0.18 | 10.70M |
| 2026-08-28 | GBp 0.19 | -2.63% | GBp 0.19 | GBp 0.19 | GBp 0.18 | 10.38M |
| 2026-08-27 | GBp 0.19 | +2.70% | GBp 0.19 | GBp 0.19 | GBp 0.18 | 3.87M |
| 2026-08-26 | GBp 0.19 | -2.63% | GBp 0.19 | GBp 0.20 | GBp 0.18 | 8.41M |
| 2026-08-25 | GBp 0.19 | 0.00% | GBp 0.19 | GBp 0.20 | GBp 0.18 | 4.61M |
| 2026-08-24 | GBp 0.19 | 0.00% | GBp 0.19 | GBp 0.20 | GBp 0.18 | 14.60M |
| 2026-08-21 | GBp 0.19 | 0.00% | GBp 0.19 | GBp 0.20 | GBp 0.18 | 2.58M |
| 2026-08-20 | GBp 0.19 | 0.00% | GBp 0.19 | GBp 0.20 | GBp 0.18 | 9.47M |
| 2026-08-19 | GBp 0.19 | -5.00% | GBp 0.19 | GBp 0.20 | GBp 0.18 | 10.53M |
| 2026-08-18 | GBp 0.20 | +2.56% | GBp 0.19 | GBp 0.20 | GBp 0.18 | 27.89M |
| 2026-08-17 | GBp 0.19 | 0.00% | GBp 0.19 | GBp 0.20 | GBp 0.19 | 5.97M |
| 2026-08-14 | GBp 0.19 | -2.99% | GBp 0.20 | GBp 0.22 | GBp 0.19 | 14.78M |
| 2026-08-13 | GBp 0.20 | +3.08% | GBp 0.19 | GBp 0.22 | GBp 0.19 | 15.44M |
| 2026-08-12 | GBp 0.19 | -7.14% | GBp 0.21 | GBp 0.22 | GBp 0.19 | 12.59M |
| 2026-08-11 | GBp 0.21 | +10.53% | GBp 0.20 | GBp 0.22 | GBp 0.19 | 15.36M |
| 2026-08-10 | GBp 0.19 | -2.56% | GBp 0.19 | GBp 0.20 | GBp 0.19 | 21.86M |
| 2026-08-07 | GBp 0.19 | +1.04% | GBp 0.19 | GBp 0.20 | GBp 0.19 | 5.72M |
| 2026-08-06 | GBp 0.19 | +1.58% | GBp 0.19 | GBp 0.20 | GBp 0.19 | 10.22M |
| 2026-08-05 | GBp 0.19 | 0.00% | GBp 0.19 | GBp 0.20 | GBp 0.18 | 14.95M |
| 2026-08-04 | GBp 0.19 | +2.15% | GBp 0.19 | GBp 0.20 | GBp 0.18 | 2.29M |
| 2026-08-03 | GBp 0.19 | -2.11% | GBp 0.19 | GBp 0.20 | GBp 0.18 | 7.38M |
| 2026-07-31 | GBp 0.19 | 0.00% | GBp 0.19 | GBp 0.20 | GBp 0.18 | 7.14M |
| 2026-07-30 | GBp 0.19 | 0.00% | GBp 0.19 | GBp 0.20 | GBp 0.18 | 1.60M |
| 2026-07-29 | GBp 0.19 | -4.04% | GBp 0.19 | GBp 0.20 | GBp 0.18 | 4.96M |
| 2026-07-28 | GBp 0.20 | +4.21% | GBp 0.19 | GBp 0.20 | GBp 0.18 | 17.17M |
| 2026-07-27 | GBp 0.19 | 0.00% | GBp 0.19 | GBp 0.20 | GBp 0.18 | 14.16M |
| 2026-07-24 | GBp 0.19 | +5.56% | GBp 0.18 | GBp 0.20 | GBp 0.17 | 11.84M |
| 2026-07-23 | GBp 0.18 | 0.00% | GBp 0.18 | GBp 0.19 | GBp 0.17 | 9.61M |
| 2026-07-22 | GBp 0.18 | -2.70% | GBp 0.19 | GBp 0.19 | GBp 0.18 | 10.15M |
| 2026-07-21 | GBp 0.19 | -2.12% | GBp 0.19 | GBp 0.19 | GBp 0.18 | 1.35M |
| 2026-07-20 | GBp 0.19 | +2.16% | GBp 0.19 | GBp 0.19 | GBp 0.18 | 7.18M |
| 2026-07-17 | GBp 0.19 | +2.78% | GBp 0.19 | GBp 0.19 | GBp 0.18 | 6.62M |
| 2026-07-16 | GBp 0.18 | -5.26% | GBp 0.19 | GBp 0.20 | GBp 0.17 | 159.94M |
| 2026-07-15 | GBp 0.19 | -2.56% | GBp 0.19 | GBp 0.20 | GBp 0.19 | 13.43M |
| 2026-07-14 | GBp 0.19 | -4.88% | GBp 0.20 | GBp 0.21 | GBp 0.19 | 14.83M |
| 2026-07-13 | GBp 0.20 | +2.50% | GBp 0.20 | GBp 0.21 | GBp 0.20 | 10.49M |
| 2026-07-10 | GBp 0.20 | 0.00% | GBp 0.19 | GBp 0.21 | GBp 0.19 | 61.20M |
| 2026-07-09 | GBp 0.20 | -13.04% | GBp 0.23 | GBp 0.24 | GBp 0.19 | 121.32M |
| 2026-07-08 | GBp 0.23 | +2.22% | GBp 0.22 | GBp 0.24 | GBp 0.22 | 48.80M |
| 2026-07-07 | GBp 0.22 | 0.00% | GBp 0.22 | GBp 0.23 | GBp 0.22 | 12.31M |
| 2026-07-06 | GBp 0.22 | -2.17% | GBp 0.22 | GBp 0.23 | GBp 0.22 | 11.26M |
| 2026-07-03 | GBp 0.23 | +2.22% | GBp 0.22 | GBp 0.24 | GBp 0.21 | 87.18M |
| 2026-07-02 | GBp 0.22 | +2.27% | GBp 0.22 | GBp 0.23 | GBp 0.22 | 54.66M |
| 2026-07-01 | GBp 0.22 | +4.76% | GBp 0.22 | GBp 0.23 | GBp 0.21 | 53.06M |
| 2026-06-30 | GBp 0.21 | +13.51% | GBp 0.19 | GBp 0.23 | GBp 0.18 | 74.69M |
| 2026-06-29 | GBp 0.19 | +2.78% | GBp 0.18 | GBp 0.19 | GBp 0.17 | 27.33M |
| 2026-06-26 | GBp 0.18 | +5.88% | GBp 0.18 | GBp 0.19 | GBp 0.17 | 21.10M |
| 2026-06-25 | GBp 0.17 | -5.56% | GBp 0.18 | GBp 0.19 | GBp 0.17 | 13.79M |
| 2026-06-24 | GBp 0.18 | +2.86% | GBp 0.18 | GBp 0.19 | GBp 0.17 | 14.59M |
| 2026-06-23 | GBp 0.17 | -2.78% | GBp 0.18 | GBp 0.19 | GBp 0.17 | 6.74M |
| 2026-06-22 | GBp 0.18 | 0.00% | GBp 0.18 | GBp 0.19 | GBp 0.17 | 30.09M |
| 2026-06-19 | GBp 0.18 | 0.00% | GBp 0.18 | GBp 0.19 | GBp 0.17 | 7.72M |
| 2026-06-18 | GBp 0.18 | 0.00% | GBp 0.18 | GBp 0.19 | GBp 0.17 | 3.10M |
| 2026-06-17 | GBp 0.18 | 0.00% | GBp 0.18 | GBp 0.19 | GBp 0.17 | 9.03M |
| 2026-06-16 | GBp 0.18 | 0.00% | GBp 0.18 | GBp 0.19 | GBp 0.17 | 1.49M |
| 2026-06-15 | GBp 0.18 | 0.00% | GBp 0.18 | GBp 0.19 | GBp 0.17 | 4.75M |
| 2026-06-12 | GBp 0.18 | -2.70% | GBp 0.19 | GBp 0.19 | GBp 0.17 | 62.92M |
| 2026-06-11 | GBp 0.19 | 0.00% | GBp 0.19 | GBp 0.19 | GBp 0.18 | 8.88M |
| 2026-06-10 | GBp 0.19 | -2.63% | GBp 0.19 | GBp 0.20 | GBp 0.18 | 30.99M |
| 2026-06-09 | GBp 0.19 | -7.32% | GBp 0.20 | GBp 0.21 | GBp 0.19 | 63.00M |
| 2026-06-08 | GBp 0.20 | 0.00% | GBp 0.20 | GBp 0.21 | GBp 0.19 | 18.44M |
| 2026-06-05 | GBp 0.20 | -2.38% | GBp 0.21 | GBp 0.22 | GBp 0.20 | 29.00M |
| 2026-06-04 | GBp 0.21 | 0.00% | GBp 0.21 | GBp 0.22 | GBp 0.20 | 10.65M |
| 2026-06-03 | GBp 0.21 | 0.00% | GBp 0.22 | GBp 0.22 | GBp 0.20 | 24.79M |
| 2026-06-02 | GBp 0.21 | -4.55% | GBp 0.22 | GBp 0.23 | GBp 0.20 | 33.70M |
| 2026-06-01 | GBp 0.22 | +4.76% | GBp 0.21 | GBp 0.23 | GBp 0.20 | 15.80M |
| 2026-05-29 | GBp 0.21 | +2.44% | GBp 0.20 | GBp 0.22 | GBp 0.19 | 41.39M |