1. Share Prices

  2. United Oil & Gas PLC (UOG)

0.15p-0.01 (-3.23%)18 Sep 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
Sep 17, 20250.15p0.16p0.14p0.14p7,108,412
Sep 16, 20250.15p0.16p0.15p0.15p1,479,726
Sep 15, 20250.15p0.16p0.15p0.15p8,139,094
Sep 12, 20250.15p0.16p0.15p0.15p2,059,368
Sep 11, 20250.15p0.17p0.15p0.15p38,162,334
Sep 10, 20250.16p0.17p0.15p0.17p14,839,195
Sep 9, 20250.16p0.17p0.15p0.16p10,211,873
Sep 8, 20250.16p0.17p0.15p0.17p12,638,924
Sep 5, 20250.16p0.17p0.15p0.16p8,978,599
Sep 4, 20250.16p0.17p0.15p0.16p3,747,886
Sep 3, 20250.15p0.16p0.15p0.16p8,144,162
Sep 2, 20250.17p0.18p0.15p0.15p20,672,091
Sep 1, 20250.16p0.17p0.15p0.15p2,865,368
Aug 29, 20250.16p0.17p0.15p0.16p3,367,022
Aug 28, 20250.15p0.17p0.14p0.16p18,011,701
Aug 27, 20250.15p0.17p0.14p0.15p21,281,597
Aug 26, 20250.15p0.17p0.14p0.15p11,783,621
Aug 22, 20250.15p0.17p0.14p0.15p2,387,877
Aug 21, 20250.15p0.17p0.14p0.15p6,980,527
Aug 20, 20250.15p0.18p0.15p0.15p4,602,135
Aug 19, 20250.16p0.17p0.14p0.17p13,134,239
Aug 18, 20250.17p0.17p0.15p0.16p24,982,592
Aug 15, 20250.17p0.18p0.02p0.17p17,951,173
Aug 14, 20250.17p0.18p0.15p0.17p14,909,925
Aug 13, 20250.16p0.18p0.15p0.17p12,310,388
Aug 12, 20250.15p0.17p0.15p0.16p26,607,523
Aug 11, 20250.15p0.17p0.14p0.15p4,208,886
Aug 8, 20250.15p0.17p0.15p0.15p1,700,455
Aug 7, 20250.15p0.17p0.14p0.15p30,511,753
Aug 6, 20250.15p0.16p0.14p0.15p3,349,345
Aug 5, 20250.15p0.16p0.14p0.16p20,757,227
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
123456
Showing 1 to 50 of 253

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:
18 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Jupiter Fund Management PLC140.0012.00
Renishaw PLC3,414.806.88
Spire Healthcare Group PLC218.004.81
Auction Technology Group PLC348.006.10
Croda International PLC2,701.004.69
Haleon PLC355.503.98

Fallers

CompanyPrice% Chg
Pets AT Home Group PLC191.60-16.11
Endeavour Mining PLC2,690.00-4.00
Hochschild Mining PLC300.80-3.77
C&C Group PLC154.20-4.58
Energean PLC840.50-2.66
Helios Towers PLC137.60-2.27