ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Live Options Flow

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
35.04
0.60%
US Tech 100
17,446.00
2.17%
S&P 500
5,127.79
1.26%
US Dollar vs CAD
1.36827
-0.07%
Bitcoin
64,320.00
0.50%
Registration Strip Icon for pro Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. UK
  5. LSE
  6. United Oil & Gas Plc (UOG)

  7. United Oil & Gas Plc (UOG) Historical

UOG United Oil & Gas Plc

0.20
0.00 (0.00%)
May 03 2024 - Closed
Delayed by 15 minutes

UOG Historical Prices

Date Close Change Change (%) Open High Low Volume
May 03 2024 0.20 0.00 0.00% 0.20 0.20 0.20 1,453,237
May 02 2024 0.20 -0.01 -4.76% 0.21 0.21 0.20 33,721,024
May 01 2024 0.21 0.0235 12.60% 0.19 0.21 0.19 14,031,236
Apr 30 2024 0.1865 0.0015 0.81% 0.185 0.215 0.185 41,571,763
Apr 29 2024 0.185 0.02 12.12% 0.165 0.185 0.155 84,571,401
Apr 26 2024 0.165 0.00 0.00% 0.165 0.165 0.165 1,616,267
Apr 25 2024 0.165 0.00 0.00% 0.165 0.165 0.165 303,086
Apr 24 2024 0.165 0.00 0.00% 0.165 0.165 0.155 22,504,537
Apr 23 2024 0.165 -0.0025 -1.49% 0.1675 0.1675 0.165 5,381,032
Apr 22 2024 0.1675 0.00 0.00% 0.1675 0.1675 0.1675 7,382,376
Apr 19 2024 0.1675 0.00 0.00% 0.1675 0.1675 0.1675 12,029,676
Apr 18 2024 0.1675 -0.0025 -1.47% 0.17 0.17 0.165 10,822,657
Apr 17 2024 0.17 0.00 0.00% 0.17 0.17 0.17 8,947,604
Apr 16 2024 0.17 0.00 0.00% 0.18 0.185 0.17 33,425,565
Apr 15 2024 0.17 0.00 0.00% 0.17 0.17 0.17 2,392,604
Apr 12 2024 0.17 0.00 0.00% 0.17 0.17 0.17 13,970,516
Apr 11 2024 0.17 0.00 0.00% 0.17 0.17 0.17 1,991,700
Apr 10 2024 0.17 0.01 6.25% 0.165 0.17 0.165 5,485,956
Apr 09 2024 0.16 -0.015 -8.57% 0.175 0.175 0.16 3,983,718
Apr 08 2024 0.175 0.00 0.00% 0.175 0.175 0.16975 1,703,338
Apr 05 2024 0.175 0.00 0.00% 0.175 0.175 0.175 1,743,441
Apr 04 2024 0.175 0.00 0.00% 0.175 0.175 0.175 3,349,054
Apr 03 2024 0.175 -0.01 -5.41% 0.185 0.185 0.175 24,742,619
Apr 02 2024 0.185 -0.005 -2.63% 0.195 0.195 0.185 13,554,925
Mar 28 2024 0.19 -0.005 -2.56% 0.195 0.195 0.19 2,295,120
Mar 27 2024 0.195 0.00 0.00% 0.195 0.195 0.195 6,054,387
Mar 26 2024 0.195 0.00 0.00% 0.195 0.195 0.195 5,777,900
Mar 25 2024 0.195 0.00 0.00% 0.195 0.195 0.195 1,988,907
Mar 22 2024 0.195 0.00 0.00% 0.195 0.195 0.195 49,186,001
Mar 21 2024 0.195 -0.009 -4.41% 0.195 0.195 0.195 28,531,918
Mar 20 2024 0.204 -0.016 -7.27% 0.22 0.22 0.195 27,041,711
Mar 19 2024 0.22 -0.01 -4.35% 0.23 0.23 0.22 1,339,144
Mar 18 2024 0.23 -0.03 -11.54% 0.26 0.26 0.23 20,612,204
Mar 15 2024 0.26 0.04 18.18% 0.22 0.26 0.22 19,514,602
Mar 14 2024 0.22 0.005 2.33% 0.215 0.23 0.215 11,244,291
Mar 13 2024 0.215 0.00 0.00% 0.215 0.215 0.215 3,443,771
Mar 12 2024 0.215 -0.005 -2.27% 0.22 0.22 0.215 20,750,296
Mar 11 2024 0.22 -0.005 -2.22% 0.225 0.225 0.22 1,872,041
Mar 08 2024 0.225 0.00 0.00% 0.225 0.225 0.225 13,004,644
Mar 07 2024 0.225 0.00 0.00% 0.225 0.225 0.225 468,484
Mar 06 2024 0.225 0.00 0.00% 0.225 0.225 0.225 8,365,659
Mar 05 2024 0.225 0.00 0.00% 0.225 0.225 0.225 2,848,061
Mar 04 2024 0.225 -0.01 -4.26% 0.235 0.235 0.225 11,764,097
Mar 01 2024 0.235 0.011 4.91% 0.215 0.235 0.215 23,777,894
Feb 29 2024 0.224 0.004 1.82% 0.22 0.224 0.215 8,188,105
Feb 28 2024 0.22 0.005 2.33% 0.22 0.22 0.22 9,675,786
Feb 27 2024 0.215 -0.135 -38.57% 0.25 0.25 0.205 51,576,293
Feb 26 2024 0.35 -0.05 -12.50% 0.40 0.40 0.325 5,774,519
Feb 23 2024 0.40 0.00 0.00% 0.40 0.40 0.40 277,469
Feb 22 2024 0.40 0.05 14.29% 0.35 0.40 0.35 2,351,695
Feb 21 2024 0.35 -0.025 -6.67% 0.375 0.375 0.35 3,391,192
Feb 20 2024 0.375 -0.05 -11.76% 0.425 0.425 0.35 3,061,487
Feb 19 2024 0.425 0.025 6.25% 0.40 0.45 0.40 11,019,507
Feb 16 2024 0.40 0.025 6.67% 0.375 0.40 0.35 9,011,007
Feb 15 2024 0.375 -0.05 -11.76% 0.425 0.425 0.375 2,211,986
Feb 14 2024 0.425 0.00 0.00% 0.425 0.425 0.425 2,783,496
Feb 13 2024 0.425 -0.034 -7.41% 0.40 0.45 0.40 16,601,214
Feb 12 2024 0.459 0.035 8.25% 0.425 0.459 0.375 3,952,027
Feb 09 2024 0.424 0.144 51.43% 0.28 0.65 0.28 64,047,236
Feb 08 2024 0.28 0.00 0.00% 0.28 0.28 0.28 3,323,307
Feb 07 2024 0.28 -0.015 -5.08% 0.295 0.295 0.275 1,915,177
Feb 06 2024 0.295 -0.015 -4.84% 0.31 0.31 0.295 4,817,023

Your Recent History

LSE
UOG
United Oil & Gas
Delayed Upgrade Clock
ADVFN Logo

Canada
Company
Business
Popular
Get The App

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved