United Oil & Gas Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-04 | 1,000.00 | 1,200.00 | 900.00 | 1,050.00 | 1.050 | 23,650,120 |
| 2023-01-03 | 1,350.00 | 1,400.00 | 1,222.00 | 1,275.00 | 1.275 | 1,733,799 |
| 2022-12-30 | 1,350.00 | 1,400.00 | 1,314.00 | 1,350.00 | 1.350 | 43,123 |
| 2022-12-29 | 1,350.00 | 1,400.00 | 1,300.00 | 1,350.00 | 1.350 | 649,333 |
| 2022-12-28 | 1,325.00 | 1,400.00 | 1,300.00 | 1,350.00 | 1.350 | 984,174 |
| 2022-12-23 | 1,325.00 | 1,325.00 | 1,273.00 | 1,325.00 | 1.325 | 90,673 |
| 2022-12-22 | 1,325.00 | 1,400.00 | 1,250.00 | 1,325.00 | 1.325 | 4,940,568 |
| 2022-12-21 | 1,325.00 | 1,400.00 | 1,250.00 | 1,300.00 | 1.300 | 685,966 |
| 2022-12-20 | 1,325.00 | 1,400.00 | 1,250.00 | 1,325.00 | 1.325 | 225,254 |
| 2022-12-19 | 1,325.00 | 1,400.00 | 1,250.00 | 1,325.00 | 1.325 | 37,723 |
| 2022-12-16 | 1,325.00 | 1,400.00 | 1,262.00 | 1,325.00 | 1.325 | 325,983 |
| 2022-12-15 | 1,325.00 | 1,400.00 | 1,305.00 | 1,325.00 | 1.325 | 245,559 |
| 2022-12-14 | 1,300.00 | 1,400.00 | 1,250.00 | 1,325.00 | 1.325 | 1,508,235 |
| 2022-12-13 | 1,368.00 | 1,368.00 | 1,300.00 | 1,300.00 | 1.300 | 956,419 |
| 2022-12-12 | 1,375.00 | 1,400.00 | 1,353.00 | 1,375.00 | 1.375 | 1,722,154 |
| 2022-12-09 | 1,400.00 | 1,450.00 | 1,355.00 | 1,375.00 | 1.375 | 1,092,176 |
| 2022-12-08 | 1,400.00 | 1,450.00 | 1,380.00 | 1,400.00 | 1.400 | 775,910 |
| 2022-12-07 | 1,400.00 | 1,450.00 | 1,377.00 | 1,400.00 | 1.400 | 1,040,086 |
| 2022-12-06 | 1,375.00 | 1,450.00 | 1,355.00 | 1,400.00 | 1.400 | 3,847,802 |
| 2022-12-05 | 1,400.00 | 1,400.00 | 1,350.00 | 1,375.00 | 1.375 | 764,461 |
| 2022-12-02 | 1,400.00 | 1,450.00 | 1,350.00 | 1,400.00 | 1.400 | 643,937 |
| 2022-12-01 | 1,425.00 | 1,465.00 | 1,400.00 | 1,400.00 | 1.400 | 1,056,206 |
| 2022-11-30 | 1,475.00 | 1,500.00 | 1,350.00 | 1,425.00 | 1.425 | 1,739,423 |
| 2022-11-29 | 1,525.00 | 1,555.00 | 1,350.00 | 1,475.00 | 1.475 | 1,123,473 |
| 2022-11-28 | 1,550.00 | 1,600.00 | 1,450.00 | 1,525.00 | 1.525 | 1,988,753 |
| 2022-11-25 | 1,550.00 | 1,600.00 | 1,450.00 | 1,550.00 | 1.550 | 1,638,221 |
| 2022-11-24 | 1,300.00 | 1,600.00 | 1,300.00 | 1,500.00 | 1.500 | 22,964,273 |
| 2022-11-23 | 2,000.00 | 2,050.00 | 1,951.00 | 1,975.00 | 1.975 | 851,089 |
| 2022-11-22 | 2,000.00 | 2,040.00 | 1,950.00 | 2,000.00 | 2.000 | 1,174,956 |
| 2022-11-21 | 2,000.00 | 2,050.00 | 1,950.00 | 2,000.00 | 2.000 | 233,210 |
| 2022-11-18 | 2,000.00 | 2,015.00 | 1,960.00 | 2,000.00 | 2.000 | 875,426 |
| 2022-11-17 | 2,000.00 | 2,100.00 | 1,900.00 | 2,000.00 | 2.000 | 649,557 |
| 2022-11-16 | 2,025.00 | 2,090.00 | 1,900.00 | 2,000.00 | 2.000 | 2,265,760 |
| 2022-11-15 | 2,275.00 | 2,388.00 | 2,000.00 | 2,025.00 | 2.025 | 6,911,721 |
| 2022-11-14 | 2,175.00 | 2,300.00 | 2,100.00 | 2,200.00 | 2.200 | 2,607,366 |
| 2022-11-11 | 2,375.00 | 2,384.00 | 2,050.00 | 2,175.00 | 2.175 | 2,430,486 |
| 2022-11-10 | 2,375.00 | 2,395.00 | 2,300.00 | 2,375.00 | 2.375 | 314,180 |
| 2022-11-09 | 2,400.00 | 2,500.00 | 2,300.00 | 2,375.00 | 2.375 | 882,897 |
| 2022-11-08 | 2,550.00 | 2,600.00 | 2,300.00 | 2,400.00 | 2.400 | 3,270,997 |
| 2022-11-07 | 2,575.00 | 2,600.00 | 2,427.00 | 2,550.00 | 2.550 | 2,381,357 |
| 2022-11-04 | 2,700.00 | 2,800.00 | 2,500.00 | 2,575.00 | 2.575 | 4,539,953 |
| 2022-11-03 | 2,475.00 | 2,900.00 | 2,450.00 | 2,610.00 | 2.610 | 12,473,901 |
| 2022-11-02 | 2,100.00 | 2,550.00 | 2,000.00 | 2,475.00 | 2.475 | 7,623,345 |
| 2022-11-01 | 2,000.00 | 2,200.00 | 1,900.00 | 2,100.00 | 2.100 | 1,464,387 |
| 2022-10-31 | 1,800.00 | 2,200.00 | 1,800.00 | 2,050.00 | 2.050 | 9,991,698 |
| 2022-10-28 | 1,650.00 | 1,834.00 | 1,550.00 | 1,800.00 | 1.800 | 12,644,506 |
| 2022-10-27 | 1,625.00 | 1,700.00 | 1,500.00 | 1,575.00 | 1.575 | 1,268,155 |
| 2022-10-26 | 1,625.00 | 1,680.00 | 1,566.00 | 1,625.00 | 1.625 | 911,880 |
| 2022-10-25 | 1,700.00 | 1,700.00 | 1,550.00 | 1,625.00 | 1.625 | 676,263 |
| 2022-10-24 | 1,750.00 | 1,800.00 | 1,625.00 | 1,750.00 | 1.750 | 188,535 |
| 2022-10-21 | 1,730.00 | 1,750.00 | 1,730.00 | 1,750.00 | 1.750 | 301,156 |
| 2022-10-20 | 1,750.00 | 1,800.00 | 1,700.00 | 1,700.00 | 1.700 | 572,894 |
| 2022-10-19 | 1,750.00 | 1,750.00 | 1,700.00 | 1,750.00 | 1.750 | 267,191 |
| 2022-10-18 | 1,750.00 | 1,756.00 | 1,700.00 | 1,750.00 | 1.750 | 15,100 |
| 2022-10-17 | 1,750.00 | 1,800.00 | 1,700.00 | 1,750.00 | 1.750 | 104,266 |
| 2022-10-14 | 1,800.00 | 1,800.00 | 1,700.00 | 1,700.00 | 1.700 | 722,125 |
| 2022-10-13 | 1,920.00 | 1,920.00 | 1,800.00 | 1,800.00 | 1.800 | 2,097,327 |
| 2022-10-12 | 1,900.00 | 1,994.00 | 1,900.00 | 1,950.00 | 1.950 | 1,290,878 |
| 2022-10-11 | 1,900.00 | 1,946.00 | 1,872.00 | 1,900.00 | 1.900 | 136,488 |
| 2022-10-10 | 1,950.00 | 2,000.00 | 1,854.00 | 1,900.00 | 1.900 | 2,308,821 |
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.