1. Share Prices

  2. United Oil & Gas PLC (UOG)

0.16p+0.01 (+5.00%)05 Aug 2025, 16:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

United Oil & Gas PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Aug 4, 20250.15p0.16p0.14p0.15p21,003,431
Aug 1, 20250.16p0.17p0.15p0.15p10,386,150
Jul 31, 20250.16p0.17p0.15p0.17p2,688,956
Jul 30, 20250.16p0.17p0.15p0.16p2,026,254
Jul 29, 20250.16p0.17p0.15p0.16p6,180,638
Jul 28, 20250.16p0.17p0.15p0.17p22,737,912
Jul 25, 20250.16p0.17p0.15p0.17p25,725,057
Jul 24, 20250.17p0.18p0.15p0.16p32,068,801
Jul 23, 20250.16p0.17p0.15p0.16p12,054,048
Jul 22, 20250.16p0.17p0.15p0.16p21,943,127
Jul 21, 20250.17p0.17p0.15p0.16p4,100,159
Jul 18, 20250.15p0.17p0.14p0.16p27,658,747
Jul 17, 20250.15p0.16p0.14p0.15p8,504,097
Jul 16, 20250.15p0.16p0.14p0.15p16,099,731
Jul 15, 20250.15p0.17p0.14p0.16p30,877,914
Jul 14, 20250.16p0.17p0.14p0.16p55,038,349
Jul 11, 20250.17p0.19p0.15p0.16p38,564,466
Jul 10, 20250.17p0.19p0.16p0.17p19,051,821
Jul 9, 20250.17p0.19p0.16p0.16p28,702,393
Jul 8, 20250.18p0.19p0.16p0.17p14,794,155
Jul 7, 20250.17p0.19p0.17p0.18p22,594,559
Jul 4, 20250.17p0.18p0.16p0.18p63,204,943
Jul 3, 20250.18p0.20p0.16p0.17p60,873,983
Jul 2, 20250.17p0.20p0.16p0.20p16,917,156
Jul 1, 20250.17p0.19p0.16p0.17p7,777,282
Jun 30, 20250.20p0.21p0.16p0.17p26,631,010
Jun 27, 20250.21p0.22p0.18p0.19p21,287,459
Jun 26, 20250.20p0.23p0.18p0.22p47,416,339
Jun 25, 20250.17p0.24p0.16p0.20p109,589,104
Jun 24, 20250.18p0.19p0.16p0.17p77,116,006
Jun 23, 20250.20p0.21p0.17p0.18p95,976,229
Jun 20, 20250.20p0.23p0.18p0.20p57,020,908
Jun 19, 20250.20p0.21p0.18p0.21p21,954,120
Jun 18, 20250.20p0.21p0.18p0.20p21,009,482
Jun 17, 20250.20p0.24p0.16p0.20p123,190,659
Jun 16, 20250.24p0.26p0.19p0.21p187,352,321
Jun 13, 20250.22p0.27p0.21p0.25p102,820,537
Jun 12, 20250.21p0.24p0.20p0.22p124,645,685
Jun 11, 20250.20p0.23p0.18p0.22p187,099,237
Jun 10, 20250.17p0.28p0.16p0.20p354,763,048
Jun 9, 20250.17p0.21p0.16p0.17p156,512,486
Jun 6, 20250.14p0.18p0.13p0.17p187,181,400
Jun 5, 20250.13p0.14p0.12p0.14p44,760,800
Jun 4, 20250.11p0.13p0.11p0.13p71,968,565
Jun 3, 20250.11p0.12p0.10p0.11p66,383,473
Jun 2, 20250.11p0.12p0.10p0.11p9,521,606
May 30, 20250.11p0.12p0.10p0.11p36,133,598
May 29, 20250.10p0.12p0.09p0.11p59,556,207
May 28, 20250.10p0.11p0.10p0.10p19,199,774
May 27, 20250.11p0.12p0.09p0.10p55,818,407
123456
Showing 1 to 50 of 252

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
31 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Smith & Nephew PLC1,331.0015.34
Oxford Nanopore Technologies PLC217.009.38
Close Brothers Group PLC525.006.84
Rotork PLC337.606.57
Fresnillo PLC1,520.006.00
Hunting PLC310.505.97

Fallers

CompanyPrice% Chg
Domino's Pizza Group PLC202.80-17.56
Raspberry Pi Holdings PLC401.60-4.52
Senior PLC180.00-3.85
4Imprint Group PLC3,615.00-3.21
Dowlais Group PLC68.05-2.99
Jtc PLC924.00-2.63