United Oil & Gas Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-29 | 1,175.00 | 1,250.00 | 1,150.00 | 1,200.00 | 1.200 | 3,912,391 |
| 2023-03-28 | 1,125.00 | 1,200.00 | 1,122.00 | 1,150.00 | 1.150 | 5,456,207 |
| 2023-03-27 | 1,175.00 | 1,200.00 | 1,100.00 | 1,150.00 | 1.150 | 2,980,338 |
| 2023-03-24 | 1,175.00 | 1,200.00 | 1,150.00 | 1,175.00 | 1.175 | 2,387,527 |
| 2023-03-23 | 1,200.00 | 1,200.00 | 1,110.00 | 1,175.00 | 1.175 | 3,142,144 |
| 2023-03-22 | 1,250.00 | 1,400.00 | 1,200.00 | 1,200.00 | 1.200 | 4,239,687 |
| 2023-03-21 | 1,300.00 | 1,470.00 | 1,200.00 | 1,250.00 | 1.250 | 33,857,894 |
| 2023-03-20 | 1,200.00 | 1,250.00 | 1,100.00 | 1,150.00 | 1.150 | 2,206,044 |
| 2023-03-17 | 1,200.00 | 1,250.00 | 1,150.00 | 1,150.00 | 1.150 | 1,301,304 |
| 2023-03-16 | 1,200.00 | 1,250.00 | 1,150.00 | 1,200.00 | 1.200 | 1,213,024 |
| 2023-03-15 | 1,225.00 | 1,250.00 | 1,150.00 | 1,200.00 | 1.200 | 860,635 |
| 2023-03-14 | 1,225.00 | 1,250.00 | 1,182.00 | 1,200.00 | 1.200 | 1,177,136 |
| 2023-03-13 | 1,225.00 | 1,300.00 | 1,150.00 | 1,225.00 | 1.225 | 1,102,643 |
| 2023-03-10 | 1,250.00 | 1,300.00 | 1,133.00 | 1,225.00 | 1.225 | 5,259,184 |
| 2023-03-09 | 1,250.00 | 1,349.00 | 1,200.00 | 1,275.00 | 1.275 | 7,259,779 |
| 2023-03-08 | 1,250.00 | 1,287.00 | 1,200.00 | 1,220.00 | 1.220 | 2,799,718 |
| 2023-03-07 | 1,150.00 | 1,335.00 | 1,135.00 | 1,250.00 | 1.250 | 4,097,839 |
| 2023-03-06 | 1,150.00 | 1,200.00 | 1,128.00 | 1,150.00 | 1.150 | 1,024,170 |
| 2023-03-03 | 1,175.00 | 1,200.00 | 1,120.00 | 1,150.00 | 1.150 | 1,913,904 |
| 2023-03-02 | 1,175.00 | 1,200.00 | 1,150.00 | 1,175.00 | 1.175 | 927,492 |
| 2023-03-01 | 1,175.00 | 1,200.00 | 1,150.00 | 1,175.00 | 1.175 | 2,133,079 |
| 2023-02-28 | 1,225.00 | 1,300.00 | 1,150.00 | 1,200.00 | 1.200 | 6,543,098 |
| 2023-02-27 | 1,175.00 | 1,200.00 | 1,150.00 | 1,175.00 | 1.175 | 172,642 |
| 2023-02-24 | 1,175.00 | 1,200.00 | 1,150.00 | 1,175.00 | 1.175 | 4,647,477 |
| 2023-02-23 | 1,175.00 | 1,200.00 | 1,150.00 | 1,200.00 | 1.200 | 676,120 |
| 2023-02-22 | 1,175.00 | 1,280.00 | 1,000.00 | 1,175.00 | 1.175 | 14,170,265 |
| 2023-02-21 | 1,175.00 | 1,200.00 | 1,150.00 | 1,175.00 | 1.175 | 547,563 |
| 2023-02-20 | 1,200.00 | 1,200.00 | 1,150.00 | 1,175.00 | 1.175 | 284,255 |
| 2023-02-17 | 1,225.00 | 1,300.00 | 1,225.00 | 1,225.00 | 1.225 | 40,261 |
| 2023-02-16 | 1,225.00 | 1,300.00 | 1,134.00 | 1,225.00 | 1.225 | 1,844,738 |
| 2023-02-15 | 1,275.00 | 1,300.00 | 1,200.00 | 1,225.00 | 1.225 | 1,412,883 |
| 2023-02-14 | 1,275.00 | 1,350.00 | 1,203.00 | 1,275.00 | 1.275 | 282,837 |
| 2023-02-13 | 1,275.00 | 1,350.00 | 1,200.00 | 1,275.00 | 1.275 | 1,079,111 |
| 2023-02-10 | 1,250.00 | 1,370.00 | 1,220.00 | 1,275.00 | 1.275 | 1,306,191 |
| 2023-02-09 | 1,250.00 | 1,300.00 | 1,200.00 | 1,250.00 | 1.250 | 319,455 |
| 2023-02-08 | 1,250.00 | 1,290.00 | 1,200.00 | 1,250.00 | 1.250 | 1,231,993 |
| 2023-02-07 | 1,229.00 | 1,350.00 | 1,229.00 | 1,250.00 | 1.250 | 1,752,089 |
| 2023-02-06 | 1,225.00 | 1,250.00 | 1,200.00 | 1,225.00 | 1.225 | 1,671,338 |
| 2023-02-03 | 1,275.00 | 1,350.00 | 1,200.00 | 1,225.00 | 1.225 | 1,112,606 |
| 2023-02-02 | 1,275.00 | 1,350.00 | 1,200.00 | 1,250.00 | 1.250 | 728,080 |
| 2023-02-01 | 1,275.00 | 1,375.00 | 1,200.00 | 1,275.00 | 1.275 | 1,087,108 |
| 2023-01-31 | 1,180.00 | 1,350.00 | 1,180.00 | 1,275.00 | 1.275 | 1,303,291 |
| 2023-01-30 | 1,175.00 | 1,300.00 | 1,100.00 | 1,100.00 | 1.100 | 2,689,486 |
| 2023-01-27 | 1,050.00 | 1,250.00 | 1,050.00 | 1,100.00 | 1.100 | 4,004,805 |
| 2023-01-26 | 1,200.00 | 1,200.00 | 1,045.00 | 1,050.00 | 1.050 | 3,352,685 |
| 2023-01-25 | 1,225.00 | 1,250.00 | 1,150.00 | 1,200.00 | 1.200 | 325,267 |
| 2023-01-24 | 1,225.00 | 1,250.00 | 1,200.00 | 1,225.00 | 1.225 | 353,384 |
| 2023-01-23 | 1,250.00 | 1,300.00 | 1,200.00 | 1,225.00 | 1.225 | 2,292,392 |
| 2023-01-20 | 1,225.00 | 1,300.00 | 1,150.00 | 1,250.00 | 1.250 | 1,716,935 |
| 2023-01-19 | 1,200.00 | 1,300.00 | 1,100.00 | 1,250.00 | 1.250 | 1,603,326 |
| 2023-01-18 | 1,200.00 | 1,300.00 | 1,100.00 | 1,200.00 | 1.200 | 1,669,529 |
| 2023-01-17 | 1,225.00 | 1,275.00 | 1,000.00 | 1,250.00 | 1.250 | 6,781,673 |
| 2023-01-16 | 1,075.00 | 1,150.00 | 1,000.00 | 1,010.00 | 1.010 | 1,659,606 |
| 2023-01-13 | 1,075.00 | 1,150.00 | 1,000.00 | 1,075.00 | 1.075 | 2,621,706 |
| 2023-01-12 | 1,100.00 | 1,200.00 | 1,000.00 | 1,075.00 | 1.075 | 2,779,737 |
| 2023-01-11 | 1,025.00 | 1,100.00 | 950.00 | 1,025.00 | 1.025 | 1,366,916 |
| 2023-01-10 | 1,025.00 | 1,100.00 | 950.00 | 1,025.00 | 1.025 | 1,525,527 |
| 2023-01-09 | 1,025.00 | 1,100.00 | 950.00 | 1,050.00 | 1.050 | 1,261,313 |
| 2023-01-06 | 1,050.00 | 1,100.00 | 950.00 | 1,025.00 | 1.025 | 9,597,707 |
| 2023-01-05 | 1,050.00 | 1,100.00 | 1,000.00 | 1,050.00 | 1.050 | 5,126,067 |
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.