1. Share Prices

  2. United Oil & Gas PLC (UOG)

0.10p+0.00 (+0.00%)24 Dec 2024, 12:29
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

United Oil & Gas PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 24, 20240.10p0.10p0.09p0.10p1,176,124
Dec 23, 20240.10p0.10p0.09p0.10p1,872,415
Dec 20, 20240.09p0.10p0.09p0.10p10,215,234
Dec 19, 20240.09p0.10p0.09p0.09p12,529,160
Dec 18, 20240.10p0.10p0.09p0.09p23,073,537
Dec 17, 20240.10p0.10p0.09p0.10p22,621,169
Dec 16, 20240.10p0.10p0.10p0.10p6,015,248
Dec 13, 20240.10p0.10p0.10p0.10p30,392,534
Dec 12, 20240.10p0.11p0.10p0.10p74,271,695
Dec 11, 20240.11p0.13p0.10p0.12p133,542,625
Dec 10, 20240.12p0.13p0.10p0.11p24,628,198
Dec 9, 20240.12p0.15p0.10p0.12p174,445,632
Dec 6, 20240.11p0.12p0.10p0.12p18,169,237
Dec 5, 20240.12p0.12p0.10p0.11p17,221,795
Dec 4, 20240.13p0.13p0.11p0.12p26,376,166
Dec 3, 20240.14p0.14p0.12p0.13p123,448,632
Dec 2, 20240.20p0.20p0.18p0.19p20,534,827
Nov 29, 20240.20p0.20p0.19p0.20p3,910,512
Nov 28, 20240.20p0.20p0.18p0.20p7,608,360
Nov 27, 20240.20p0.20p0.19p0.20p39,744,165
Nov 26, 20240.20p0.20p0.19p0.20p7,011,576
Nov 25, 20240.22p0.23p0.20p0.20p17,719,628
Nov 22, 20240.22p0.23p0.21p0.22p3,896,862
Nov 21, 20240.23p0.24p0.20p0.22p15,230,635
Nov 20, 20240.23p0.24p0.22p0.23p9,551,330
Nov 19, 20240.24p0.26p0.22p0.23p10,386,531
Nov 18, 20240.24p0.26p0.23p0.24p4,767,605
Nov 15, 20240.24p0.25p0.22p0.24p15,888,642
Nov 14, 20240.23p0.25p0.22p0.24p18,526,365
Nov 13, 20240.23p0.24p0.22p0.23p9,012,050
Nov 12, 20240.25p0.27p0.23p0.23p6,444,779
Nov 11, 20240.24p0.27p0.23p0.25p13,096,603
Nov 8, 20240.23p0.27p0.22p0.25p33,384,670
Nov 7, 20240.26p0.27p0.22p0.23p34,914,031
Nov 6, 20240.26p0.28p0.22p0.28p44,119,790
Nov 5, 20240.31p0.31p0.23p0.26p144,166,031
Nov 4, 20240.28p0.38p0.26p0.32p372,311,089
Nov 1, 20240.16p0.29p0.16p0.27p220,968,709
Oct 31, 20240.14p0.17p0.13p0.16p120,361,398
Oct 30, 20240.14p0.15p0.13p0.14p16,074,040
Oct 29, 20240.14p0.14p0.13p0.14p13,057,478
Oct 28, 20240.15p0.16p0.13p0.14p17,847,633
Oct 25, 20240.15p0.16p0.14p0.15p2,149,150
Oct 24, 20240.15p0.15p0.15p0.15p6,504,627
Oct 23, 20240.15p0.16p0.14p0.15p3,682,162
Oct 22, 20240.15p0.16p0.14p0.15p14,120,462
Oct 21, 20240.15p0.16p0.14p0.15p6,070,478
Oct 18, 20240.15p0.16p0.14p0.15p9,141,831
Oct 17, 20240.15p0.15p0.15p0.15p133,409
Oct 16, 20240.15p0.16p0.15p0.15p521,396
123456
Showing 1 to 50 of 253

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
North Atlantic Smaller Companies Investment Trust PLC3,770.004.72
Harworth Group PLC176.504.44
Mobico Group PLC79.854.17
Ithaca Energy PLC107.003.88
Airtel Africa PLC112.803.87
Bakkavor Group PLC149.503.82

Fallers

CompanyPrice% Chg
Vistry Group PLC547.50-16.28
Persimmon PLC1,182.00-2.39
Entain PLC681.40-1.25
Firstgroup PLC164.40-1.20
Jpmorgan Japanese Investment Trust PLC555.00-1.07
Puretech Health PLC154.80-1.02
Risers/fallers data from previous trading day.