0.16p+0.01 (+3.23%)02 May 2025, 16:35
United Oil & Gas PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 2, 2025 | 0.15p | 0.17p | 0.14p | 0.16p | 211,578,088 |
May 1, 2025 | 0.13p | 0.16p | 0.12p | 0.15p | 255,885,706 |
Apr 30, 2025 | 0.12p | 0.13p | 0.12p | 0.13p | 31,761,045 |
Apr 29, 2025 | 0.13p | 0.14p | 0.11p | 0.12p | 103,421,549 |
Apr 28, 2025 | 0.10p | 0.14p | 0.10p | 0.13p | 141,254,855 |
Apr 25, 2025 | 0.10p | 0.11p | 0.10p | 0.10p | 30,939,471 |
Apr 24, 2025 | 0.09p | 0.10p | 0.09p | 0.10p | 48,209,216 |
Apr 23, 2025 | 0.10p | 0.10p | 0.09p | 0.09p | 42,766,820 |
Apr 22, 2025 | 0.10p | 0.11p | 0.09p | 0.10p | 21,639,328 |
Apr 17, 2025 | 0.11p | 0.12p | 0.10p | 0.10p | 34,735,196 |
Apr 16, 2025 | 0.10p | 0.12p | 0.10p | 0.11p | 29,433,880 |
Apr 15, 2025 | 0.10p | 0.11p | 0.10p | 0.10p | 21,959,739 |
Apr 14, 2025 | 0.12p | 0.13p | 0.10p | 0.10p | 89,619,262 |
Apr 11, 2025 | 0.10p | 0.13p | 0.10p | 0.12p | 156,960,784 |
Apr 10, 2025 | 0.10p | 0.13p | 0.10p | 0.10p | 138,838,611 |
Apr 9, 2025 | 0.10p | 0.10p | 0.08p | 0.09p | 18,470,148 |
Apr 8, 2025 | 0.10p | 0.10p | 0.09p | 0.10p | 9,790,692 |
Apr 7, 2025 | 0.10p | 0.10p | 0.08p | 0.09p | 86,138,947 |
Apr 4, 2025 | 0.09p | 0.12p | 0.09p | 0.09p | 224,698,910 |
Apr 3, 2025 | 0.09p | 0.10p | 0.09p | 0.09p | 31,188,539 |
Apr 2, 2025 | 0.09p | 0.10p | 0.09p | 0.09p | 22,057,413 |
Apr 1, 2025 | 0.09p | 0.10p | 0.09p | 0.09p | 56,824,032 |
Mar 31, 2025 | 0.10p | 0.11p | 0.09p | 0.09p | 121,922,897 |
Mar 28, 2025 | 0.09p | 0.10p | 0.08p | 0.10p | 237,450,432 |
Mar 27, 2025 | 0.09p | 0.10p | 0.08p | 0.09p | 268,562,503 |
Mar 26, 2025 | 0.07p | 0.09p | 0.07p | 0.08p | 53,478,377 |
Mar 25, 2025 | 0.07p | 0.08p | 0.07p | 0.07p | 62,754,461 |
Mar 24, 2025 | 0.07p | 0.08p | 0.07p | 0.07p | 106,048,663 |
Mar 21, 2025 | 0.07p | 0.08p | 0.07p | 0.08p | 17,718,470 |
Mar 20, 2025 | 0.08p | 0.08p | 0.07p | 0.07p | 23,295,272 |
Mar 19, 2025 | 0.08p | 0.09p | 0.07p | 0.08p | 15,839,782 |
Mar 18, 2025 | 0.07p | 0.08p | 0.07p | 0.08p | 165,230,047 |
Mar 17, 2025 | 0.07p | 0.07p | 0.07p | 0.07p | 8,960,090 |
Mar 14, 2025 | 0.07p | 0.07p | 0.07p | 0.07p | 25,149,078 |
Mar 13, 2025 | 0.07p | 0.07p | 0.07p | 0.07p | 19,614,727 |
Mar 12, 2025 | 0.07p | 0.07p | 0.07p | 0.07p | 1,589,503 |
Mar 11, 2025 | 0.07p | 0.07p | 0.07p | 0.07p | 960,904 |
Mar 10, 2025 | 0.07p | 0.07p | 0.07p | 0.07p | 4,385,446 |
Mar 7, 2025 | 0.07p | 0.07p | 0.07p | 0.07p | 13,207,758 |
Mar 6, 2025 | 0.07p | 0.07p | 0.07p | 0.07p | 3,574,913 |
Mar 5, 2025 | 0.07p | 0.07p | 0.07p | 0.07p | 38,580,713 |
Mar 4, 2025 | 0.08p | 0.08p | 0.07p | 0.07p | 41,900,814 |
Mar 3, 2025 | 0.08p | 0.08p | 0.07p | 0.08p | 989,960 |
Feb 28, 2025 | 0.08p | 0.08p | 0.07p | 0.08p | 7,003,562 |
Feb 27, 2025 | 0.08p | 0.08p | 0.07p | 0.08p | 8,363,806 |
Feb 26, 2025 | 0.08p | 0.08p | 0.07p | 0.08p | 20,451,570 |
Feb 25, 2025 | 0.08p | 0.09p | 0.07p | 0.08p | 8,535,842 |
Feb 24, 2025 | 0.08p | 0.09p | 0.07p | 0.08p | 14,195,353 |
Feb 21, 2025 | 0.09p | 0.09p | 0.08p | 0.08p | 18,895,656 |
Feb 20, 2025 | 0.09p | 0.09p | 0.09p | 0.09p | 8,260,899 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine

Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Ferrexpo PLC | 77.70 | 7.92 |
Clarkson PLC | 3,190.00 | 6.51 |
Senior PLC | 146.20 | 6.25 |
Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
Harbour Energy PLC | 160.90 | 5.23 |
International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
Company | Price | % Chg |
---|---|---|
Mobico Group PLC | 30.56 | -3.78 |
Just Group PLC | 138.00 | -2.95 |
Tbc Bank Group PLC | 4,700.00 | -2.89 |
Sirius Real Estate LD | 93.10 | -2.82 |
Ocado Group PLC | 274.20 | -2.80 |
Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.