United Oil&Gas Share Price History (UOG)

Share Name	Share Symbol	Market	Type	Share ISIN	Share Description
United Oil&Gas	LSE:UOG	London	Ordinary Share	GB00BYX0MB92	ORD GBP0.01

	Price Change	% Change	Share Price	Bid Price	Offer Price	High Price	Low Price	Open Price	Shares Traded	Last Trade
	+0.43p	+8.74%	5.35p	5.20p	5.50p	5.35p	4.90p	4.90p	1,475,393	13:10:07

Industry Sector	Turnover (m)	Profit (m)	EPS - Basic	PE Ratio	Market Cap (m)
Oil & Gas Producers	0.0	-0.6	-0.6	-	15.57

United Oil&Gas (UOG) 1 Month Share Price History

Date	Share Price	Share Price Change	Share Price % Change	Low Price	High Price	Shares Trades
13 Jul 2018	4.92	0.00	0.00%	4.75	4.92	1,680,342
12 Jul 2018	4.92	-0.18	-3.53%	4.92	5.15	583,096
11 Jul 2018	5.1	+0.15	+3.03%	4.85	5.2	2,561,640
10 Jul 2018	4.95	+0.30	+6.45%	4.55	4.95	2,576,413
09 Jul 2018	4.65	+0.05	+1.09%	4.55	4.65	708,696
06 Jul 2018	4.6	0.00	0.00%	4.55	4.65	1,354,676
05 Jul 2018	4.6	-0.05	-1.08%	4.5	4.7	1,639,288
04 Jul 2018	4.65	+0.15	+3.33%	4.5	4.65	2,761,328
03 Jul 2018	4.5	-0.15	-3.23%	4.5	4.65	1,468,683
02 Jul 2018	4.65	0.00	0.00%	4.6	4.65	676,043
29 Jun 2018	4.65	+0.05	+1.09%	4.45	4.7	1,416,173
28 Jun 2018	4.6	-0.10	-2.13%	4.6	4.7	891,787
27 Jun 2018	4.7	0.00	0.00%	4.65	4.7	1,077,501
26 Jun 2018	4.7	+0.15	+3.30%	4.55	4.7	1,048,568
25 Jun 2018	4.55	-0.10	-2.15%	4.55	4.75	227,563
22 Jun 2018	4.65	0.00	0.00%	4.65	4.75	146,478
21 Jun 2018	4.65	0.00	0.00%	4.5	4.75	568,251
20 Jun 2018	4.65	-0.10	-2.11%	4.65	4.75	2,240,585
19 Jun 2018	4.75	+0.05	+1.06%	4.5	4.75	1,206,051
18 Jun 2018	4.7	-0.05	-1.05%	4.55	4.87	1,425,067

Period †	Open	High	Low	VWAP	Min Vol	Max Vol	Avg. Daily Vol [m]	Change	%
1 Week	4.6	5.35	4.55	4.9628	583k	3M	2M	0.75	16.30%
1 Month	4.85	5.35	4.45	4.7413	146k	3M	1M	0.5	10.31%
3 Months	4.45	5.375	4.15	4.7175	146k	6M	2M	0.9	20.22%
6 Months	4.5	6.375	4.15	5.1149	146k	8M	2M	0.85	18.89%
1 Year	2.875	6.375	2.5	4.3770	11k	18M	2M	2.475	86.09%
3 Years	5.25	6.375	2.125	4.3400	2k	18M	1M	0.1	1.90%
5 Years	5.25	6.375	2.125	4.3400	2k	18M	1M	0.1	1.90%