United Oil & Gas Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-21 | 1,075.00 | 1,150.00 | 1,050.00 | 1,100.00 | 1.100 | 669,246 |
| 2023-09-20 | 1,075.00 | 1,100.00 | 1,050.00 | 1,100.00 | 1.100 | 1,646,292 |
| 2023-09-19 | 1,200.00 | 1,200.00 | 1,050.00 | 1,100.00 | 1.100 | 15,100,019 |
| 2023-09-18 | 1,247.00 | 1,247.00 | 1,205.00 | 1,225.00 | 1.225 | 96,398 |
| 2023-09-15 | 1,250.00 | 1,300.00 | 1,215.00 | 1,250.00 | 1.250 | 228,550 |
| 2023-09-14 | 1,250.00 | 1,300.00 | 1,200.00 | 1,250.00 | 1.250 | 1,124,263 |
| 2023-09-13 | 1,270.00 | 1,270.00 | 1,235.00 | 1,250.00 | 1.250 | 647,295 |
| 2023-09-12 | 1,300.00 | 1,350.00 | 1,200.00 | 1,275.00 | 1.275 | 470,715 |
| 2023-09-11 | 1,300.00 | 1,350.00 | 1,250.00 | 1,300.00 | 1.300 | 230,912 |
| 2023-09-08 | 1,300.00 | 1,350.00 | 1,250.00 | 1,300.00 | 1.300 | 31,132 |
| 2023-09-07 | 1,300.00 | 1,344.00 | 1,265.00 | 1,300.00 | 1.300 | 46,614 |
| 2023-09-06 | 1,275.00 | 1,350.00 | 1,250.00 | 1,300.00 | 1.300 | 90,490 |
| 2023-09-05 | 1,275.00 | 1,320.00 | 1,275.00 | 1,275.00 | 1.275 | 227,426 |
| 2023-09-04 | 1,325.00 | 1,350.00 | 1,215.00 | 1,275.00 | 1.275 | 576,252 |
| 2023-09-01 | 1,350.00 | 1,400.00 | 1,300.00 | 1,325.00 | 1.325 | 615,203 |
| 2023-08-31 | 1,350.00 | 1,400.00 | 1,300.00 | 1,350.00 | 1.350 | 326,334 |
| 2023-08-30 | 1,400.00 | 1,400.00 | 1,300.00 | 1,350.00 | 1.350 | 908,452 |
| 2023-08-29 | 1,450.00 | 1,450.00 | 1,350.00 | 1,400.00 | 1.400 | 982,914 |
| 2023-08-25 | 1,325.00 | 1,600.00 | 1,300.00 | 1,500.00 | 1.500 | 12,607,759 |
| 2023-08-24 | 1,200.00 | 1,419.00 | 1,150.00 | 1,350.00 | 1.350 | 9,140,387 |
| 2023-08-23 | 1,225.00 | 1,250.00 | 1,150.00 | 1,250.00 | 1.250 | 3,095,723 |
| 2023-08-22 | 1,250.00 | 1,300.00 | 1,188.00 | 1,225.00 | 1.225 | 1,146,075 |
| 2023-08-21 | 1,250.00 | 1,250.00 | 1,202.00 | 1,250.00 | 1.250 | 31,299 |
| 2023-08-18 | 1,250.00 | 1,300.00 | 1,200.00 | 1,250.00 | 1.250 | 5,249 |
| 2023-08-17 | 1,150.00 | 1,300.00 | 1,150.00 | 1,250.00 | 1.250 | 2,385,708 |
| 2023-08-16 | 1,206.00 | 1,206.00 | 1,100.00 | 1,150.00 | 1.150 | 1,499,422 |
| 2023-08-15 | 1,250.00 | 1,250.00 | 1,200.00 | 1,225.00 | 1.225 | 157,569 |
| 2023-08-14 | 1,290.00 | 1,290.00 | 1,230.00 | 1,230.00 | 1.230 | 533,184 |
| 2023-08-11 | 1,275.00 | 1,350.00 | 1,250.00 | 1,300.00 | 1.300 | 1,636,854 |
| 2023-08-10 | 1,275.00 | 1,275.00 | 1,265.00 | 1,275.00 | 1.275 | 78,331 |
| 2023-08-09 | 1,275.00 | 1,300.00 | 1,250.00 | 1,275.00 | 1.275 | 958,822 |
| 2023-08-08 | 1,300.00 | 1,500.00 | 1,250.00 | 1,325.00 | 1.325 | 7,058,127 |
| 2023-08-07 | 1,273.00 | 1,370.00 | 1,273.00 | 1,350.00 | 1.350 | 1,767,351 |
| 2023-08-04 | 1,250.00 | 1,300.00 | 1,200.00 | 1,250.00 | 1.250 | 210,481 |
| 2023-08-03 | 1,275.00 | 1,300.00 | 1,236.00 | 1,250.00 | 1.250 | 747,654 |
| 2023-08-02 | 1,300.00 | 1,400.00 | 1,200.00 | 1,300.00 | 1.300 | 1,417,192 |
| 2023-08-01 | 1,225.00 | 1,325.00 | 1,150.00 | 1,325.00 | 1.325 | 3,240,722 |
| 2023-07-31 | 1,350.00 | 1,500.00 | 1,300.00 | 1,400.00 | 1.400 | 1,038,111 |
| 2023-07-28 | 1,325.00 | 1,500.00 | 1,283.00 | 1,300.00 | 1.300 | 8,126,821 |
| 2023-07-27 | 1,250.00 | 1,400.00 | 1,250.00 | 1,325.00 | 1.325 | 3,669,700 |
| 2023-07-26 | 1,250.00 | 1,300.00 | 1,200.00 | 1,250.00 | 1.250 | 332,418 |
| 2023-07-25 | 1,191.00 | 1,300.00 | 1,191.00 | 1,225.00 | 1.225 | 6,139,608 |
| 2023-07-24 | 1,075.00 | 1,200.00 | 1,050.00 | 1,150.00 | 1.150 | 3,592,370 |
| 2023-07-21 | 1,025.00 | 1,100.00 | 1,000.00 | 1,075.00 | 1.075 | 3,257,473 |
| 2023-07-20 | 1,125.00 | 1,150.00 | 1,000.00 | 1,020.00 | 1.020 | 10,177,970 |
| 2023-07-19 | 1,250.00 | 1,300.00 | 1,100.00 | 1,120.00 | 1.120 | 12,395,306 |
| 2023-07-18 | 1,600.00 | 1,600.00 | 1,200.00 | 1,325.00 | 1.325 | 17,694,746 |
| 2023-07-17 | 1,800.00 | 1,884.00 | 1,700.00 | 1,800.00 | 1.800 | 401,560 |
| 2023-07-14 | 1,825.00 | 1,900.00 | 1,750.00 | 1,800.00 | 1.800 | 3,369,176 |
| 2023-07-13 | 1,825.00 | 1,825.00 | 1,750.00 | 1,825.00 | 1.825 | 1,496,798 |
| 2023-07-12 | 1,825.00 | 1,850.00 | 1,750.00 | 1,825.00 | 1.825 | 1,764,661 |
| 2023-07-11 | 1,825.00 | 1,900.00 | 1,780.00 | 1,800.00 | 1.800 | 6,329,938 |
| 2023-07-10 | 1,700.00 | 1,848.00 | 1,600.00 | 1,825.00 | 1.825 | 6,293,692 |
| 2023-07-07 | 1,700.00 | 1,790.00 | 1,600.00 | 1,700.00 | 1.700 | 612,464 |
| 2023-07-06 | 1,700.00 | 1,800.00 | 1,600.00 | 1,700.00 | 1.700 | 240,082 |
| 2023-07-05 | 1,775.00 | 1,850.00 | 1,650.00 | 1,700.00 | 1.700 | 1,297,202 |
| 2023-07-04 | 1,850.00 | 1,850.00 | 1,700.00 | 1,775.00 | 1.775 | 2,615,394 |
| 2023-07-03 | 1,675.00 | 1,900.00 | 1,600.00 | 1,850.00 | 1.850 | 7,356,144 |
| 2023-06-30 | 1,600.00 | 1,750.00 | 1,530.00 | 1,675.00 | 1.675 | 2,712,267 |
| 2023-06-29 | 1,550.00 | 1,700.00 | 1,500.00 | 1,505.00 | 1.505 | 1,070,433 |
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.