LSE, UOG End of Day and Historical Share Prices [United Oil & Gas Plc]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

LSE, UOG: United Oil & Gas Plc

28 Aug 2025

LAST: 0.1600	CHANGE: 0.01	OPEN: 0.1700	HIGH: 0.1700	ASK: 0.0000	VOLUME: 18.01M
LAST: 0.1600	CHG(%): 3.23	PREV: 0.1550	LOW: 0.1400	BID: 0.0000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
28 Aug 25	0.1700	0.1700	0.1400	0.1600	18.01M
27 Aug 25	0.1700	0.1700	0.1450	0.1550	21.28M
26 Aug 25	0.1680	0.1700	0.1400	0.1550	11.78M
25 Aug 25	0.1550	0.1700	0.1400	0.1550	2.39M
22 Aug 25	0.1400	0.1700	0.1400	0.1680	11.22M
21 Aug 25	0.1700	0.1700	0.1400	0.1550	6.98M
20 Aug 25	0.1700	0.1760	0.1500	0.1550	4.6M
19 Aug 25	0.1610	0.1740	0.1400	0.1740	13.13M
18 Aug 25	0.1520	0.1700	0.1500	0.1610	24.98M
15 Aug 25	0.0180	0.1800	0.0180	0.1520	18.35M

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICAL INDICATORS

MA5:	0.16
MA10:	0.16
MA20:	0.16
MA50:	0.17
MA100:	0.15
MA200:	0.13
STO9:	23.81
STO14:	28.57
RSI14:	52.63
WPR14:	-63.64
MTM14:	0.01
ROC14:	0.03
ATR:	0.04
Week High:	0.17
Week Low:	0.14
Month High:	0.18
Month Low:	0.02
Year High:	0.67
Year Low:	0.02

RECENT SPLITS

Date	Ratio
18 Mar 2024	1000-1