United Oil & Gas Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-14 | 625.00 | 650.00 | 600.00 | 625.00 | 0.625 | 509,377 |
| 2023-12-13 | 625.00 | 625.00 | 600.00 | 625.00 | 0.625 | 652,169 |
| 2023-12-12 | 625.00 | 629.00 | 600.00 | 625.00 | 0.625 | 1,111,198 |
| 2023-12-11 | 625.00 | 650.00 | 600.00 | 625.00 | 0.625 | 77,162 |
| 2023-12-08 | 625.00 | 649.00 | 600.00 | 625.00 | 0.625 | 281,934 |
| 2023-12-07 | 650.00 | 680.00 | 600.00 | 625.00 | 0.625 | 1,544,706 |
| 2023-12-06 | 650.00 | 680.00 | 647.00 | 650.00 | 0.650 | 248,663 |
| 2023-12-05 | 650.00 | 700.00 | 600.00 | 650.00 | 0.650 | 661,721 |
| 2023-12-04 | 675.00 | 700.00 | 600.00 | 650.00 | 0.650 | 771,711 |
| 2023-12-01 | 675.00 | 700.00 | 650.00 | 675.00 | 0.675 | 1,061,766 |
| 2023-11-30 | 675.00 | 683.00 | 651.00 | 675.00 | 0.675 | 200,940 |
| 2023-11-29 | 675.00 | 700.00 | 650.00 | 680.00 | 0.680 | 93,798 |
| 2023-11-28 | 675.00 | 700.00 | 650.00 | 675.00 | 0.675 | 151,176 |
| 2023-11-27 | 725.00 | 750.00 | 650.00 | 680.00 | 0.680 | 2,471,403 |
| 2023-11-24 | 725.00 | 800.00 | 700.00 | 725.00 | 0.725 | 6,515,326 |
| 2023-11-23 | 800.00 | 800.00 | 700.00 | 725.00 | 0.725 | 13,647,860 |
| 2023-11-22 | 925.00 | 970.00 | 903.00 | 970.00 | 0.970 | 1,013,060 |
| 2023-11-21 | 950.00 | 1,000.00 | 900.00 | 925.00 | 0.925 | 3,009,736 |
| 2023-11-20 | 950.00 | 958.00 | 902.00 | 950.00 | 0.950 | 699,359 |
| 2023-11-17 | 975.00 | 999.00 | 900.00 | 950.00 | 0.950 | 2,160,273 |
| 2023-11-16 | 975.00 | 975.00 | 934.00 | 975.00 | 0.975 | 407,789 |
| 2023-11-15 | 975.00 | 1,050.00 | 900.00 | 975.00 | 0.975 | 1,784,765 |
| 2023-11-14 | 1,075.00 | 1,100.00 | 932.00 | 975.00 | 0.975 | 3,815,110 |
| 2023-11-13 | 1,070.00 | 1,070.00 | 1,015.00 | 1,050.00 | 1.050 | 665,899 |
| 2023-11-10 | 1,075.00 | 1,088.00 | 1,000.00 | 1,075.00 | 1.075 | 3,265,825 |
| 2023-11-09 | 950.00 | 1,125.00 | 900.00 | 1,005.00 | 1.005 | 6,903,342 |
| 2023-11-08 | 925.00 | 978.00 | 906.00 | 950.00 | 0.950 | 3,246,758 |
| 2023-11-07 | 925.00 | 925.00 | 900.00 | 925.00 | 0.925 | 239,982 |
| 2023-11-06 | 925.00 | 950.00 | 900.00 | 925.00 | 0.925 | 61,479 |
| 2023-11-03 | 925.00 | 925.00 | 901.00 | 925.00 | 0.925 | 138,074 |
| 2023-11-02 | 900.00 | 950.00 | 800.00 | 925.00 | 0.925 | 2,144,606 |
| 2023-11-01 | 825.00 | 940.00 | 750.00 | 880.00 | 0.880 | 4,780,790 |
| 2023-10-31 | 975.00 | 1,018.00 | 975.00 | 975.00 | 0.975 | 9,852 |
| 2023-10-30 | 975.00 | 1,022.00 | 930.00 | 975.00 | 0.975 | 275,005 |
| 2023-10-27 | 975.00 | 1,100.00 | 950.00 | 975.00 | 0.975 | 381,106 |
| 2023-10-26 | 975.00 | 1,000.00 | 950.00 | 975.00 | 0.975 | 129,805 |
| 2023-10-25 | 999.00 | 999.00 | 972.00 | 975.00 | 0.975 | 1,324,900 |
| 2023-10-24 | 950.00 | 1,040.00 | 900.00 | 1,000.00 | 1.000 | 1,342,265 |
| 2023-10-23 | 975.00 | 1,050.00 | 900.00 | 950.00 | 0.950 | 1,089,274 |
| 2023-10-20 | 950.00 | 1,000.00 | 900.00 | 900.00 | 0.900 | 2,098,701 |
| 2023-10-19 | 1,025.00 | 1,025.00 | 913.00 | 1,025.00 | 1.025 | 1,071,071 |
| 2023-10-18 | 1,025.00 | 1,025.00 | 980.00 | 1,025.00 | 1.025 | 106,355 |
| 2023-10-17 | 1,025.00 | 1,100.00 | 950.00 | 1,025.00 | 1.025 | 405,952 |
| 2023-10-16 | 1,025.00 | 1,025.00 | 977.00 | 1,025.00 | 1.025 | 85,000 |
| 2023-10-13 | 1,000.00 | 1,050.00 | 950.00 | 1,025.00 | 1.025 | 1,059,468 |
| 2023-10-12 | 1,000.00 | 1,049.00 | 956.00 | 1,000.00 | 1.000 | 599,000 |
| 2023-10-11 | 1,075.00 | 1,089.00 | 1,000.00 | 1,000.00 | 1.000 | 802,592 |
| 2023-10-10 | 1,030.00 | 1,100.00 | 1,012.00 | 1,075.00 | 1.075 | 1,298,635 |
| 2023-10-09 | 950.00 | 1,060.00 | 900.00 | 1,030.00 | 1.030 | 1,953,744 |
| 2023-10-06 | 925.00 | 984.00 | 910.00 | 950.00 | 0.950 | 2,825,749 |
| 2023-10-05 | 925.00 | 950.00 | 880.00 | 925.00 | 0.925 | 162,254 |
| 2023-10-04 | 880.00 | 950.00 | 880.00 | 925.00 | 0.925 | 3,150,560 |
| 2023-10-03 | 925.00 | 950.00 | 870.00 | 900.00 | 0.900 | 4,211,038 |
| 2023-10-02 | 875.00 | 950.00 | 850.00 | 925.00 | 0.925 | 6,050,434 |
| 2023-09-29 | 875.00 | 900.00 | 860.00 | 875.00 | 0.875 | 2,422,099 |
| 2023-09-28 | 875.00 | 935.00 | 875.00 | 875.00 | 0.875 | 5,413,152 |
| 2023-09-27 | 925.00 | 1,000.00 | 850.00 | 875.00 | 0.875 | 15,418,204 |
| 2023-09-26 | 1,050.00 | 1,100.00 | 942.00 | 950.00 | 0.950 | 3,383,533 |
| 2023-09-25 | 1,100.00 | 1,150.00 | 1,000.00 | 1,050.00 | 1.050 | 1,835,034 |
| 2023-09-22 | 1,100.00 | 1,132.00 | 1,050.00 | 1,100.00 | 1.100 | 1,025,229 |
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.