See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.81▲ 0.20%Gold spot4,093▼ 0.80%WTI103.44▲ 3.99%
← UOG.LSE stock page

United Oil & Gas Plc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-01-203,100.003,500.003,035.003,100.003.1006,152,633
2022-01-192,750.003,200.002,600.003,110.003.1108,740,302
2022-01-182,750.003,000.002,700.002,750.002.7503,140,051
2022-01-172,584.003,000.002,584.002,750.002.7502,979,484
2022-01-142,550.002,600.002,500.002,550.002.5502,976,464
2022-01-132,700.002,876.002,500.002,600.002.6005,328,178
2022-01-122,700.002,725.002,555.002,625.002.625986,978
2022-01-112,800.002,850.002,556.002,700.002.7003,685,117
2022-01-102,825.002,840.002,700.002,800.002.8001,641,807
2022-01-072,800.002,890.002,750.002,825.002.825683,827
2022-01-062,900.002,900.002,700.002,800.002.8001,781,932
2022-01-052,850.002,950.002,800.002,900.002.9002,480,582
2022-01-042,800.002,900.002,800.002,850.002.8502,467,040
2021-12-312,700.002,890.002,630.002,800.002.8002,140,949
2021-12-302,800.002,900.002,600.002,700.002.7006,016,893
2021-12-292,390.002,900.002,390.002,800.002.8008,202,882
2021-12-242,110.002,250.002,110.002,250.002.2501,294,042
2021-12-232,125.002,200.002,060.002,100.002.100923,436
2021-12-222,125.002,140.002,053.002,100.002.100597,788
2021-12-212,050.002,175.002,000.002,125.002.1251,403,870
2021-12-202,100.002,123.002,004.002,050.002.050444,047
2021-12-172,050.002,200.002,000.002,000.002.000782,933
2021-12-162,200.002,300.002,026.002,050.002.050671,101
2021-12-152,200.002,200.002,110.002,200.002.200602,821
2021-12-142,325.002,400.002,050.002,200.002.2006,594,614
2021-12-132,200.002,400.002,126.002,325.002.3253,917,614
2021-12-102,200.002,274.002,120.002,200.002.200738,602
2021-12-092,200.002,276.002,104.002,260.002.260515,869
2021-12-082,150.002,300.002,100.002,200.002.200500,284
2021-12-072,150.002,200.002,100.002,150.002.1501,204,091
2021-12-062,175.002,211.002,050.002,150.002.1502,574,357
2021-12-032,225.002,240.002,115.002,175.002.175851,464
2021-12-022,250.002,300.002,150.002,200.002.2001,054,399
2021-12-012,250.002,267.002,160.002,250.002.2501,308,160
2021-11-302,250.002,310.002,202.002,250.002.250427,108
2021-11-292,250.002,400.002,222.002,250.002.2501,233,668
2021-11-262,400.002,465.002,200.002,250.002.2504,151,991
2021-11-252,450.002,500.002,300.002,400.002.4002,664,898
2021-11-242,600.002,750.002,400.002,450.002.4502,929,218
2021-11-232,525.002,540.002,410.002,525.002.525284,860
2021-11-222,585.002,585.002,450.002,525.002.5251,167,807
2021-11-192,700.002,800.002,500.002,600.002.6002,162,785
2021-11-182,700.002,700.002,600.002,700.002.700598,069
2021-11-172,675.002,800.002,500.002,700.002.7001,343,194
2021-11-162,550.002,620.002,500.002,620.002.6202,865,971
2021-11-152,550.002,600.002,500.002,550.002.5501,748,101
2021-11-122,650.002,700.002,517.002,550.002.5501,766,811
2021-11-112,600.002,630.002,500.002,500.002.5001,639,944
2021-11-102,600.002,666.002,500.002,500.002.5001,078,293
2021-11-092,600.002,670.002,582.002,650.002.650930,311
2021-11-082,600.002,694.002,525.002,650.002.6502,415,332
2021-11-052,650.002,700.002,555.002,600.002.60018,714,113
2021-11-042,650.002,700.002,600.002,650.002.650487,937
2021-11-032,750.002,800.002,500.002,610.002.6103,399,856
2021-11-022,900.002,900.002,700.002,750.002.7501,651,554
2021-11-012,900.002,930.002,800.002,900.002.900816,891
2021-10-292,900.002,980.002,826.002,900.002.900479,695
2021-10-282,900.003,000.002,816.002,900.002.9001,479,849
2021-10-273,000.003,111.002,827.002,900.002.9001,900,969
2021-10-262,825.002,950.002,751.002,950.002.9504,068,256
← NewerPage 21 of 22 · 1,262 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.