See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.10▲ 2.01%
← UOG.LSE stock page

United Oil & Gas Plc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-07-131,926.002,190.001,926.002,120.002.1204,243,971
2022-07-121,830.001,940.001,830.001,900.001.9005,430,297
2022-07-111,725.001,800.001,681.001,775.001.7752,185,321
2022-07-081,850.001,990.001,661.001,725.001.7253,668,663
2022-07-071,450.001,800.001,350.001,800.001.8004,285,118
2022-07-061,225.001,500.001,225.001,450.001.4509,697,981
2022-07-051,650.001,660.001,450.001,550.001.5504,238,575
2022-07-041,733.001,733.001,590.001,590.001.5901,409,841
2022-07-011,750.001,800.001,700.001,750.001.750256,564
2022-06-301,800.001,812.001,700.001,750.001.750828,107
2022-06-291,800.001,840.001,700.001,800.001.800828,640
2022-06-281,875.001,950.001,700.001,800.001.8001,372,158
2022-06-271,850.001,950.001,802.001,875.001.875401,730
2022-06-241,850.001,880.001,800.001,850.001.85047,315
2022-06-231,875.001,900.001,850.001,850.001.850114,018
2022-06-221,925.001,935.001,850.001,900.001.900259,111
2022-06-211,850.001,988.001,850.001,925.001.925705,415
2022-06-201,850.001,890.001,700.001,800.001.8005,025,691
2022-06-171,875.001,915.001,800.001,850.001.850707,926
2022-06-161,950.001,950.001,875.001,875.001.875240,224
2022-06-151,950.001,970.001,900.001,950.001.950410,322
2022-06-142,050.002,088.001,900.001,950.001.9501,092,234
2022-06-132,100.002,200.001,955.002,050.002.050821,701
2022-06-102,025.002,140.001,960.002,000.002.0003,103,547
2022-06-092,075.002,100.001,960.002,025.002.025741,481
2022-06-082,075.002,100.001,950.002,075.002.0752,512,703
2022-06-072,100.002,150.002,020.002,075.002.075779,995
2022-06-062,100.002,140.002,020.002,100.002.100382,086
2022-06-012,100.002,188.002,000.002,000.002.000583,858
2022-05-312,100.002,190.002,020.002,100.002.100377,990
2022-05-302,000.002,200.001,800.002,100.002.1002,729,384
2022-05-272,225.002,225.002,200.002,225.002.225600,312
2022-05-262,275.002,280.002,161.002,225.002.2251,975,574
2022-05-252,325.002,500.002,200.002,275.002.275843,489
2022-05-242,425.002,500.002,250.002,325.002.325864,925
2022-05-232,290.002,700.002,290.002,425.002.4251,882,411
2022-05-202,200.002,300.002,104.002,200.002.2002,106,645
2022-05-192,200.002,300.002,000.002,200.002.2002,012,302
2022-05-182,150.002,300.002,133.002,200.002.200857,368
2022-05-172,250.002,394.002,125.002,150.002.1501,937,083
2022-05-162,200.002,400.002,155.002,250.002.250133,788
2022-05-132,250.002,280.002,200.002,200.002.2001,818,537
2022-05-122,300.002,323.002,122.002,250.002.2503,973,367
2022-05-112,300.002,341.002,205.002,300.002.300288,697
2022-05-102,300.002,393.002,200.002,360.002.360679,814
2022-05-092,400.002,415.002,255.002,300.002.300227,188
2022-05-062,350.002,500.002,350.002,400.002.4002,199,077
2022-05-052,300.002,400.002,216.002,360.002.3601,217,961
2022-05-042,300.002,350.002,200.002,300.002.300520,067
2022-05-032,300.002,390.002,200.002,300.002.300338,465
2022-04-292,400.002,400.002,222.002,300.002.3002,835,100
2022-04-282,400.002,420.002,300.002,400.002.400329,776
2022-04-272,450.002,500.002,348.002,400.002.400734,765
2022-04-262,400.002,600.002,300.002,450.002.450662,391
2022-04-252,400.002,500.002,300.002,375.002.3752,112,503
2022-04-222,575.002,650.002,325.002,400.002.4002,253,590
2022-04-212,575.002,575.002,567.002,575.002.575125,242
2022-04-202,600.002,650.002,560.002,575.002.575848,378
2022-04-192,525.002,700.002,300.002,600.002.6002,817,311
2022-04-142,550.002,550.002,400.002,550.002.5501,768,630
← NewerPage 19 of 22 · 1,267 trading daysOlder →

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.