United Oil & Gas Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-12 | 220.00 | 230.00 | 210.00 | 215.00 | 0.215 | 20,750,296 |
| 2024-03-11 | 225.00 | 230.00 | 215.00 | 220.00 | 0.220 | 1,872,041 |
| 2024-03-08 | 225.00 | 225.00 | 215.00 | 225.00 | 0.225 | 13,004,644 |
| 2024-03-07 | 225.00 | 225.00 | 220.00 | 225.00 | 0.225 | 468,484 |
| 2024-03-06 | 225.00 | 230.00 | 220.00 | 225.00 | 0.225 | 8,365,659 |
| 2024-03-05 | 225.00 | 230.00 | 220.00 | 225.00 | 0.225 | 2,848,061 |
| 2024-03-04 | 235.00 | 250.00 | 220.00 | 225.00 | 0.225 | 11,764,097 |
| 2024-03-01 | 215.00 | 250.00 | 210.00 | 235.00 | 0.235 | 23,777,894 |
| 2024-02-29 | 220.00 | 235.00 | 210.00 | 224.00 | 0.224 | 8,188,105 |
| 2024-02-28 | 220.00 | 230.00 | 210.00 | 220.00 | 0.220 | 9,675,786 |
| 2024-02-27 | 250.00 | 250.00 | 200.00 | 215.00 | 0.215 | 51,576,293 |
| 2024-02-26 | 400.00 | 400.00 | 315.00 | 350.00 | 0.350 | 5,774,519 |
| 2024-02-23 | 400.00 | 450.00 | 350.00 | 400.00 | 0.400 | 277,469 |
| 2024-02-22 | 350.00 | 450.00 | 320.00 | 400.00 | 0.400 | 2,351,695 |
| 2024-02-21 | 375.00 | 400.00 | 315.00 | 350.00 | 0.350 | 3,391,192 |
| 2024-02-20 | 425.00 | 450.00 | 360.00 | 375.00 | 0.375 | 3,061,487 |
| 2024-02-19 | 400.00 | 500.00 | 350.00 | 425.00 | 0.425 | 10,191,153 |
| 2024-02-16 | 375.00 | 450.00 | 325.00 | 400.00 | 0.400 | 9,011,007 |
| 2024-02-15 | 425.00 | 459.00 | 350.00 | 375.00 | 0.375 | 2,211,986 |
| 2024-02-14 | 425.00 | 450.00 | 400.00 | 425.00 | 0.425 | 2,783,496 |
| 2024-02-13 | 400.00 | 500.00 | 370.00 | 425.00 | 0.425 | 16,601,214 |
| 2024-02-12 | 425.00 | 459.00 | 350.00 | 459.00 | 0.459 | 3,952,027 |
| 2024-02-09 | 280.00 | 700.00 | 270.00 | 424.00 | 0.424 | 61,814,058 |
| 2024-02-08 | 280.00 | 295.00 | 273.00 | 280.00 | 0.280 | 3,323,307 |
| 2024-02-07 | 295.00 | 304.00 | 271.00 | 280.00 | 0.280 | 1,915,177 |
| 2024-02-06 | 310.00 | 320.00 | 280.00 | 295.00 | 0.295 | 4,817,023 |
| 2024-02-05 | 310.00 | 320.00 | 300.00 | 310.00 | 0.310 | 658,388 |
| 2024-02-02 | 320.00 | 320.00 | 291.00 | 310.00 | 0.310 | 5,961,484 |
| 2024-02-01 | 320.00 | 340.00 | 291.00 | 291.00 | 0.291 | 1,288,618 |
| 2024-01-31 | 325.00 | 340.00 | 300.00 | 320.00 | 0.320 | 953,335 |
| 2024-01-30 | 325.00 | 340.00 | 315.00 | 325.00 | 0.325 | 1,652,335 |
| 2024-01-29 | 375.00 | 376.00 | 321.00 | 325.00 | 0.325 | 4,057,091 |
| 2024-01-26 | 375.00 | 400.00 | 350.00 | 375.00 | 0.375 | 793,775 |
| 2024-01-25 | 375.00 | 400.00 | 350.00 | 360.00 | 0.360 | 5,814,175 |
| 2024-01-24 | 340.00 | 350.00 | 330.00 | 340.00 | 0.340 | 4,647,208 |
| 2024-01-23 | 335.00 | 350.00 | 323.00 | 340.00 | 0.340 | 6,257,208 |
| 2024-01-22 | 425.00 | 514.00 | 303.00 | 335.00 | 0.335 | 40,387,006 |
| 2024-01-19 | 525.00 | 550.00 | 500.00 | 525.00 | 0.525 | 257,397 |
| 2024-01-18 | 525.00 | 550.00 | 503.00 | 525.00 | 0.525 | 242,164 |
| 2024-01-17 | 525.00 | 549.00 | 500.00 | 525.00 | 0.525 | 381,665 |
| 2024-01-16 | 525.00 | 550.00 | 500.00 | 525.00 | 0.525 | 15,509 |
| 2024-01-15 | 525.00 | 600.00 | 500.00 | 525.00 | 0.525 | 694,417 |
| 2024-01-12 | 575.00 | 600.00 | 550.00 | 575.00 | 0.575 | 462,214 |
| 2024-01-11 | 575.00 | 600.00 | 550.00 | 575.00 | 0.575 | 1,308,015 |
| 2024-01-10 | 600.00 | 600.00 | 550.00 | 575.00 | 0.575 | 1,970,221 |
| 2024-01-09 | 625.00 | 650.00 | 600.00 | 625.00 | 0.625 | 386,754 |
| 2024-01-08 | 625.00 | 650.00 | 600.00 | 625.00 | 0.625 | 123,455 |
| 2024-01-05 | 625.00 | 650.00 | 600.00 | 625.00 | 0.625 | 494,316 |
| 2024-01-04 | 625.00 | 650.00 | 600.00 | 625.00 | 0.625 | 247,279 |
| 2024-01-03 | 625.00 | 700.00 | 600.00 | 625.00 | 0.625 | 217,044 |
| 2024-01-02 | 625.00 | 649.00 | 600.00 | 625.00 | 0.625 | 1,452,223 |
| 2023-12-29 | 600.00 | 650.00 | 550.00 | 600.00 | 0.600 | 54,955 |
| 2023-12-28 | 600.00 | 650.00 | 500.00 | 600.00 | 0.600 | 1,093,848 |
| 2023-12-27 | 600.00 | 650.00 | 500.00 | 600.00 | 0.600 | 2,427,775 |
| 2023-12-22 | 550.00 | 620.00 | 515.00 | 600.00 | 0.600 | 3,303,035 |
| 2023-12-21 | 600.00 | 600.00 | 500.00 | 550.00 | 0.550 | 1,327,323 |
| 2023-12-20 | 600.00 | 600.00 | 551.00 | 575.00 | 0.575 | 698,087 |
| 2023-12-19 | 575.00 | 600.00 | 550.00 | 575.00 | 0.575 | 711,340 |
| 2023-12-18 | 600.00 | 650.00 | 568.00 | 575.00 | 0.575 | 1,596,759 |
| 2023-12-15 | 625.00 | 650.00 | 575.00 | 575.00 | 0.575 | 706,730 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.