United Oil & Gas Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-29 | 1,550.00 | 1,700.00 | 1,500.00 | 1,505.00 | 1.505 | 1,070,433 |
| 2023-06-28 | 1,600.00 | 1,700.00 | 1,500.00 | 1,550.00 | 1.550 | 1,167,473 |
| 2023-06-27 | 1,600.00 | 1,700.00 | 1,500.00 | 1,600.00 | 1.600 | 6,932,248 |
| 2023-06-26 | 1,600.00 | 1,700.00 | 1,536.00 | 1,600.00 | 1.600 | 329,145 |
| 2023-06-23 | 1,550.00 | 1,600.00 | 1,500.00 | 1,600.00 | 1.600 | 393,921 |
| 2023-06-22 | 1,525.00 | 1,620.00 | 1,477.00 | 1,620.00 | 1.620 | 1,072,954 |
| 2023-06-21 | 1,400.00 | 1,560.00 | 1,381.00 | 1,525.00 | 1.525 | 2,816,716 |
| 2023-06-20 | 1,400.00 | 1,500.00 | 1,380.00 | 1,400.00 | 1.400 | 346,811 |
| 2023-06-19 | 1,400.00 | 1,500.00 | 1,300.00 | 1,400.00 | 1.400 | 2,064,125 |
| 2023-06-16 | 1,350.00 | 1,425.00 | 1,300.00 | 1,400.00 | 1.400 | 2,086,950 |
| 2023-06-15 | 1,350.00 | 1,400.00 | 1,300.00 | 1,330.00 | 1.330 | 543,050 |
| 2023-06-14 | 1,350.00 | 1,400.00 | 1,305.00 | 1,350.00 | 1.350 | 631,902 |
| 2023-06-13 | 1,350.00 | 1,400.00 | 1,300.00 | 1,400.00 | 1.400 | 403,145 |
| 2023-06-12 | 1,425.00 | 1,425.00 | 1,302.00 | 1,350.00 | 1.350 | 929,851 |
| 2023-06-09 | 1,450.00 | 1,500.00 | 1,400.00 | 1,425.00 | 1.425 | 790,313 |
| 2023-06-08 | 1,450.00 | 1,500.00 | 1,402.00 | 1,450.00 | 1.450 | 60,727 |
| 2023-06-07 | 1,450.00 | 1,492.00 | 1,400.00 | 1,450.00 | 1.450 | 207,347 |
| 2023-06-06 | 1,475.00 | 1,499.00 | 1,400.00 | 1,450.00 | 1.450 | 213,284 |
| 2023-06-05 | 1,541.00 | 1,541.00 | 1,450.00 | 1,475.00 | 1.475 | 412,705 |
| 2023-06-02 | 1,500.00 | 1,600.00 | 1,450.00 | 1,550.00 | 1.550 | 3,909,364 |
| 2023-06-01 | 1,450.00 | 1,600.00 | 1,450.00 | 1,500.00 | 1.500 | 2,497,546 |
| 2023-05-31 | 1,425.00 | 1,500.00 | 1,352.00 | 1,400.00 | 1.400 | 720,482 |
| 2023-05-30 | 1,425.00 | 1,530.00 | 1,350.00 | 1,425.00 | 1.425 | 1,048,138 |
| 2023-05-26 | 1,425.00 | 1,530.00 | 1,347.00 | 1,530.00 | 1.530 | 783,385 |
| 2023-05-25 | 1,475.00 | 1,500.00 | 1,400.00 | 1,450.00 | 1.450 | 1,736,479 |
| 2023-05-24 | 1,475.00 | 1,480.00 | 1,450.00 | 1,475.00 | 1.475 | 427,068 |
| 2023-05-23 | 1,475.00 | 1,500.00 | 1,450.00 | 1,490.00 | 1.490 | 2,189,954 |
| 2023-05-22 | 1,450.00 | 1,500.00 | 1,400.00 | 1,475.00 | 1.475 | 1,102,966 |
| 2023-05-19 | 1,325.00 | 1,500.00 | 1,300.00 | 1,450.00 | 1.450 | 8,053,968 |
| 2023-05-18 | 1,250.00 | 1,400.00 | 1,226.00 | 1,325.00 | 1.325 | 6,649,038 |
| 2023-05-17 | 1,475.00 | 1,500.00 | 1,450.00 | 1,490.00 | 1.490 | 910,237 |
| 2023-05-16 | 1,575.00 | 1,600.00 | 1,475.00 | 1,475.00 | 1.475 | 2,254,356 |
| 2023-05-15 | 1,675.00 | 1,700.00 | 1,550.00 | 1,575.00 | 1.575 | 2,324,009 |
| 2023-05-12 | 1,675.00 | 1,700.00 | 1,605.00 | 1,675.00 | 1.675 | 3,519,820 |
| 2023-05-11 | 1,675.00 | 1,700.00 | 1,650.00 | 1,675.00 | 1.675 | 1,483,818 |
| 2023-05-10 | 1,650.00 | 1,700.00 | 1,650.00 | 1,675.00 | 1.675 | 2,626,718 |
| 2023-05-09 | 1,625.00 | 1,650.00 | 1,553.00 | 1,650.00 | 1.650 | 4,914,612 |
| 2023-05-05 | 1,700.00 | 1,720.00 | 1,600.00 | 1,650.00 | 1.650 | 7,312,776 |
| 2023-05-04 | 1,850.00 | 1,900.00 | 1,660.00 | 1,700.00 | 1.700 | 8,263,994 |
| 2023-05-03 | 1,825.00 | 1,850.00 | 1,800.00 | 1,825.00 | 1.825 | 2,716,126 |
| 2023-05-02 | 1,925.00 | 1,950.00 | 1,800.00 | 1,825.00 | 1.825 | 1,823,670 |
| 2023-04-28 | 2,025.00 | 2,100.00 | 1,905.00 | 1,950.00 | 1.950 | 6,015,532 |
| 2023-04-27 | 1,950.00 | 2,094.00 | 1,818.00 | 2,025.00 | 2.025 | 16,192,648 |
| 2023-04-26 | 2,000.00 | 2,100.00 | 1,900.00 | 2,100.00 | 2.100 | 10,041,466 |
| 2023-04-25 | 1,950.00 | 2,200.00 | 1,900.00 | 1,960.00 | 1.960 | 28,041,186 |
| 2023-04-24 | 1,550.00 | 2,000.00 | 1,500.00 | 1,950.00 | 1.950 | 22,860,018 |
| 2023-04-21 | 1,500.00 | 1,590.00 | 1,460.00 | 1,550.00 | 1.550 | 8,054,721 |
| 2023-04-20 | 1,575.00 | 1,600.00 | 1,450.00 | 1,500.00 | 1.500 | 7,011,040 |
| 2023-04-19 | 1,700.00 | 1,800.00 | 1,550.00 | 1,650.00 | 1.650 | 3,507,278 |
| 2023-04-18 | 1,600.00 | 1,840.00 | 1,590.00 | 1,700.00 | 1.700 | 6,738,513 |
| 2023-04-17 | 1,800.00 | 1,800.00 | 1,550.00 | 1,650.00 | 1.650 | 12,069,798 |
| 2023-04-14 | 1,850.00 | 1,941.00 | 1,701.00 | 1,800.00 | 1.800 | 8,129,280 |
| 2023-04-13 | 1,900.00 | 1,950.00 | 1,800.00 | 1,840.00 | 1.840 | 12,383,487 |
| 2023-04-12 | 1,700.00 | 2,150.00 | 1,650.00 | 1,900.00 | 1.900 | 36,289,223 |
| 2023-04-11 | 1,400.00 | 1,750.00 | 1,350.00 | 1,700.00 | 1.700 | 23,746,616 |
| 2023-04-06 | 1,375.00 | 1,500.00 | 1,350.00 | 1,400.00 | 1.400 | 4,719,145 |
| 2023-04-05 | 1,450.00 | 1,500.00 | 1,300.00 | 1,400.00 | 1.400 | 9,091,930 |
| 2023-04-04 | 1,200.00 | 1,600.00 | 1,171.00 | 1,450.00 | 1.450 | 36,879,446 |
| 2023-04-03 | 1,175.00 | 1,250.00 | 1,150.00 | 1,200.00 | 1.200 | 2,215,763 |
| 2023-03-31 | 1,175.00 | 1,200.00 | 1,150.00 | 1,170.00 | 1.170 | 666,086 |
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.