See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI99.17▲ 2.08%
← UOG.LSE stock page

United Oil & Gas Plc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-04-142,550.002,550.002,400.002,550.002.5501,768,630
2022-04-132,600.002,700.002,400.002,550.002.550626,707
2022-04-122,600.002,607.002,500.002,600.002.6002,473,276
2022-04-112,550.002,700.002,500.002,550.002.550856,426
2022-04-082,550.002,600.002,511.002,550.002.5501,023,575
2022-04-072,425.002,600.002,350.002,600.002.6004,424,432
2022-04-062,450.002,500.002,313.002,375.002.3752,108,047
2022-04-052,450.002,477.002,366.002,450.002.450990,150
2022-04-042,450.002,500.002,300.002,430.002.4303,919,438
2022-04-012,500.002,500.002,402.002,450.002.450762,703
2022-03-312,537.002,537.002,500.002,525.002.5251,117,616
2022-03-302,625.002,700.002,500.002,600.002.6001,995,549
2022-03-292,750.002,800.002,511.002,625.002.6251,537,030
2022-03-282,800.003,090.002,700.002,750.002.7508,041,658
2022-03-252,600.002,700.002,551.002,650.002.650509,191
2022-03-242,425.002,699.002,368.002,600.002.6004,207,202
2022-03-232,450.002,734.002,300.002,425.002.4257,563,836
2022-03-222,450.002,567.002,380.002,450.002.45019,864
2022-03-212,350.002,600.002,300.002,450.002.4502,282,185
2022-03-182,350.002,400.002,302.002,350.002.350625,641
2022-03-172,350.002,500.002,300.002,350.002.350788,044
2022-03-162,550.002,600.002,310.002,350.002.3501,627,947
2022-03-152,550.002,800.002,400.002,550.002.5505,642,656
2022-03-142,500.002,550.002,400.002,500.002.5003,513,781
2022-03-112,500.002,560.002,400.002,500.002.5003,272,429
2022-03-102,650.002,750.002,405.002,500.002.5004,197,042
2022-03-092,200.002,949.002,150.002,650.002.65013,870,177
2022-03-082,150.002,300.002,000.002,100.002.1006,730,850
2022-03-072,250.002,300.002,100.002,140.002.1405,614,137
2022-03-042,300.002,400.002,100.002,300.002.3003,444,348
2022-03-032,400.002,600.002,200.002,320.002.3203,246,061
2022-03-022,500.002,596.002,440.002,500.002.5002,074,464
2022-03-012,450.002,600.002,400.002,410.002.4103,406,278
2022-02-282,350.002,600.002,300.002,400.002.4001,850,467
2022-02-252,225.002,390.002,150.002,350.002.3501,094,767
2022-02-242,225.002,291.002,150.002,200.002.2001,308,916
2022-02-232,250.002,270.002,200.002,250.002.2501,014,069
2022-02-222,300.002,340.002,200.002,240.002.2403,608,612
2022-02-212,275.002,400.002,211.002,300.002.3001,514,535
2022-02-182,250.002,400.002,203.002,275.002.275372,620
2022-02-172,125.002,290.002,067.002,250.002.2502,316,043
2022-02-162,150.002,200.001,978.002,125.002.1253,384,155
2022-02-152,150.002,175.002,100.002,140.002.1401,435,981
2022-02-142,300.002,400.002,110.002,200.002.2002,157,872
2022-02-112,300.002,395.002,220.002,300.002.3001,448,554
2022-02-102,348.002,348.002,200.002,300.002.300435,600
2022-02-092,225.002,485.002,200.002,350.002.3505,575,129
2022-02-082,225.002,300.002,113.002,150.002.1507,522,028
2022-02-072,225.002,275.002,175.002,230.002.2301,536,423
2022-02-042,150.002,245.002,105.002,175.002.1752,968,674
2022-02-032,250.002,350.002,125.002,150.002.1507,668,801
2022-02-022,250.002,268.002,187.002,250.002.2503,101,621
2022-02-012,250.002,310.002,200.002,250.002.2501,203,933
2022-01-312,350.002,400.002,200.002,250.002.250990,202
2022-01-282,425.002,448.002,302.002,380.002.3804,585,842
2022-01-272,895.002,895.002,310.002,425.002.42516,505,967
2022-01-262,750.003,000.002,600.002,770.002.7702,044,111
2022-01-252,800.002,950.002,650.002,700.002.700971,910
2022-01-242,950.003,090.002,604.002,800.002.8003,937,704
2022-01-213,100.003,190.002,900.003,000.003.0002,424,557
← NewerPage 20 of 22 · 1,268 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.