United Oil & Gas Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-07 | 1,950.00 | 2,000.00 | 1,900.00 | 1,950.00 | 1.950 | 240,391 |
| 2022-10-06 | 1,950.00 | 2,000.00 | 1,900.00 | 1,950.00 | 1.950 | 909,127 |
| 2022-10-05 | 2,000.00 | 2,100.00 | 1,900.00 | 1,950.00 | 1.950 | 1,353,619 |
| 2022-10-04 | 1,775.00 | 2,100.00 | 1,700.00 | 2,000.00 | 2.000 | 3,924,041 |
| 2022-10-03 | 1,625.00 | 1,820.00 | 1,600.00 | 1,780.00 | 1.780 | 1,350,422 |
| 2022-09-30 | 1,625.00 | 1,650.00 | 1,600.00 | 1,625.00 | 1.625 | 396,268 |
| 2022-09-29 | 1,450.00 | 1,648.00 | 1,450.00 | 1,625.00 | 1.625 | 4,719,690 |
| 2022-09-28 | 1,473.00 | 1,473.00 | 1,415.00 | 1,450.00 | 1.450 | 671,578 |
| 2022-09-27 | 1,425.00 | 1,650.00 | 1,400.00 | 1,525.00 | 1.525 | 6,794,586 |
| 2022-09-26 | 1,465.00 | 1,465.00 | 1,308.00 | 1,428.00 | 1.428 | 1,685,964 |
| 2022-09-23 | 1,525.00 | 1,535.00 | 1,475.00 | 1,475.00 | 1.475 | 304,055 |
| 2022-09-22 | 1,550.00 | 1,600.00 | 1,500.00 | 1,525.00 | 1.525 | 288,500 |
| 2022-09-21 | 1,575.00 | 1,632.00 | 1,500.00 | 1,550.00 | 1.550 | 761,892 |
| 2022-09-20 | 1,600.00 | 1,700.00 | 1,560.00 | 1,575.00 | 1.575 | 351,897 |
| 2022-09-16 | 1,650.00 | 1,724.00 | 1,500.00 | 1,600.00 | 1.600 | 657,396 |
| 2022-09-15 | 1,550.00 | 1,764.00 | 1,500.00 | 1,650.00 | 1.650 | 7,613,840 |
| 2022-09-14 | 1,725.00 | 1,800.00 | 1,660.00 | 1,725.00 | 1.725 | 163,893 |
| 2022-09-13 | 1,725.00 | 1,800.00 | 1,652.00 | 1,725.00 | 1.725 | 618,619 |
| 2022-09-12 | 1,688.00 | 1,800.00 | 1,688.00 | 1,725.00 | 1.725 | 1,623,020 |
| 2022-09-09 | 1,725.00 | 1,767.00 | 1,650.00 | 1,700.00 | 1.700 | 918,551 |
| 2022-09-08 | 1,725.00 | 1,800.00 | 1,650.00 | 1,725.00 | 1.725 | 277,010 |
| 2022-09-07 | 1,725.00 | 1,767.00 | 1,656.00 | 1,680.00 | 1.680 | 306,585 |
| 2022-09-06 | 1,775.00 | 1,900.00 | 1,650.00 | 1,725.00 | 1.725 | 3,271,698 |
| 2022-09-05 | 1,800.00 | 1,900.00 | 1,700.00 | 1,800.00 | 1.800 | 364,561 |
| 2022-09-02 | 1,800.00 | 1,900.00 | 1,700.00 | 1,800.00 | 1.800 | 232,891 |
| 2022-09-01 | 1,750.00 | 1,900.00 | 1,712.00 | 1,800.00 | 1.800 | 939,218 |
| 2022-08-31 | 1,675.00 | 1,900.00 | 1,600.00 | 1,750.00 | 1.750 | 375,986 |
| 2022-08-30 | 1,600.00 | 1,850.00 | 1,576.00 | 1,675.00 | 1.675 | 2,748,820 |
| 2022-08-26 | 1,700.00 | 1,700.00 | 1,500.00 | 1,600.00 | 1.600 | 3,939,200 |
| 2022-08-25 | 1,725.00 | 1,748.00 | 1,635.00 | 1,725.00 | 1.725 | 501,449 |
| 2022-08-24 | 1,800.00 | 1,850.00 | 1,700.00 | 1,720.00 | 1.720 | 755,085 |
| 2022-08-23 | 1,800.00 | 1,900.00 | 1,722.00 | 1,800.00 | 1.800 | 1,681,945 |
| 2022-08-22 | 1,800.00 | 1,900.00 | 1,700.00 | 1,705.00 | 1.705 | 1,685,794 |
| 2022-08-19 | 1,800.00 | 1,900.00 | 1,700.00 | 1,720.00 | 1.720 | 1,698,241 |
| 2022-08-18 | 1,750.00 | 1,892.00 | 1,700.00 | 1,700.00 | 1.700 | 917,103 |
| 2022-08-17 | 1,575.00 | 1,800.00 | 1,500.00 | 1,700.00 | 1.700 | 2,892,472 |
| 2022-08-16 | 1,650.00 | 1,650.00 | 1,500.00 | 1,575.00 | 1.575 | 807,441 |
| 2022-08-15 | 1,650.00 | 1,700.00 | 1,606.00 | 1,650.00 | 1.650 | 239,427 |
| 2022-08-12 | 1,650.00 | 1,699.00 | 1,600.00 | 1,650.00 | 1.650 | 458,430 |
| 2022-08-11 | 1,650.00 | 1,700.00 | 1,605.00 | 1,650.00 | 1.650 | 2,340,005 |
| 2022-08-10 | 1,625.00 | 1,640.00 | 1,600.00 | 1,600.00 | 1.600 | 677,969 |
| 2022-08-09 | 1,625.00 | 1,700.00 | 1,560.00 | 1,650.00 | 1.650 | 344,329 |
| 2022-08-08 | 1,625.00 | 1,700.00 | 1,540.00 | 1,625.00 | 1.625 | 671,841 |
| 2022-08-05 | 1,625.00 | 1,640.00 | 1,553.00 | 1,580.00 | 1.580 | 674,588 |
| 2022-08-04 | 1,625.00 | 1,700.00 | 1,550.00 | 1,625.00 | 1.625 | 720,129 |
| 2022-08-03 | 1,575.00 | 1,650.00 | 1,560.00 | 1,650.00 | 1.650 | 3,795,564 |
| 2022-08-02 | 1,701.00 | 1,701.00 | 1,500.00 | 1,600.00 | 1.600 | 6,951,847 |
| 2022-08-01 | 2,000.00 | 2,000.00 | 1,612.00 | 1,750.00 | 1.750 | 3,304,654 |
| 2022-07-29 | 2,000.00 | 2,100.00 | 1,800.00 | 1,925.00 | 1.925 | 2,135,153 |
| 2022-07-28 | 2,000.00 | 2,100.00 | 1,910.00 | 2,000.00 | 2.000 | 442,984 |
| 2022-07-27 | 2,175.00 | 2,290.00 | 1,810.00 | 1,950.00 | 1.950 | 1,705,242 |
| 2022-07-26 | 2,100.00 | 2,150.00 | 2,050.00 | 2,100.00 | 2.100 | 599,911 |
| 2022-07-25 | 2,100.00 | 2,150.00 | 2,100.00 | 2,100.00 | 2.100 | 309,666 |
| 2022-07-22 | 2,125.00 | 2,190.00 | 2,050.00 | 2,070.00 | 2.070 | 835,847 |
| 2022-07-21 | 2,100.00 | 2,150.00 | 2,052.00 | 2,125.00 | 2.125 | 1,387,974 |
| 2022-07-20 | 2,150.00 | 2,190.00 | 2,025.00 | 2,150.00 | 2.150 | 1,509,924 |
| 2022-07-19 | 2,150.00 | 2,300.00 | 2,032.00 | 2,150.00 | 2.150 | 260,422 |
| 2022-07-18 | 2,275.00 | 2,400.00 | 2,000.00 | 2,150.00 | 2.150 | 2,837,873 |
| 2022-07-15 | 2,250.00 | 2,346.00 | 2,150.00 | 2,275.00 | 2.275 | 3,577,280 |
| 2022-07-14 | 2,100.00 | 2,375.00 | 2,037.00 | 2,200.00 | 2.200 | 7,940,135 |
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.