UNG.L Share History

UNG.L Share Price history. The following table shows end-of-day data UNG historical share prices for UNG.L, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

UNG.L
Share Price UNG.L
Charts UNG.L
Trades UNG.L
History Compare
UNG.L UNG.L
Share News UNG.L
RNS UNG.L
Accounts

Date	Open	High	Low	Close	Volume
2022-01-19	11.50	11.50	11.50	11.50	0
2022-01-18	11.50	11.50	11.00	11.50	26,084
2022-01-17	11.50	11.50	11.00	11.50	208
2022-01-14	11.50	11.50	11.00	11.50	0
2022-01-13	11.50	11.50	11.00	11.50	3,000
2022-01-12	11.50	11.50	11.00	11.50	22,545
2022-01-11	11.50	11.50	11.00	11.50	480,139
2022-01-10	11.50	11.50	11.00	11.50	130,256
2022-01-07	11.50	11.50	11.00	11.50	4,673
2022-01-06	11.50	11.50	11.00	11.50	300
2022-01-05	11.50	11.50	11.00	11.50	2,731
2022-01-04	11.50	11.50	11.00	11.50	28,760
2022-01-03	11.50	11.50	11.50	11.50	0
2021-12-31	11.50	11.50	11.00	11.50	840
2021-12-30	11.50	11.50	11.00	11.50	193,736
2021-12-29	11.50	11.50	11.00	11.50	3,742
2021-12-28	11.50	11.50	11.50	11.50	0
2021-12-27	11.50	11.50	11.50	11.50	0
2021-12-24	11.50	11.50	11.00	11.50	50,000
2021-12-23	11.50	11.50	11.00	11.50	20,000
2021-12-22	11.50	11.50	11.00	11.50	77,183
2021-12-21	11.50	11.50	11.00	11.50	20,521
2021-12-20	11.50	11.50	11.00	11.50	60,361
2021-12-17	11.50	11.50	11.00	11.50	2,401
2021-12-16	11.50	11.50	11.00	11.50	441,977
2021-12-15	11.50	11.50	11.00	11.50	18,679
2021-12-14	11.50	11.50	11.00	11.50	88,527
2021-12-13	11.50	11.50	11.00	11.50	281,372
2021-12-10	11.50	11.50	11.00	11.50	221,911
2021-12-09	11.50	11.80	11.80	11.80	217,474
2021-12-08	11.50	11.50	11.00	11.50	267,491
2021-12-07	11.50	11.50	11.00	11.50	73,140
2021-12-06	11.50	11.50	11.00	11.50	146,574
2021-12-03	11.50	11.50	11.00	11.50	236,873
2021-12-02	11.50	11.50	11.00	11.50	997,552
2021-12-01	11.50	11.50	11.00	11.50	560,008
2021-11-30	11.50	11.50	11.00	11.50	503,694
2021-11-29	11.50	11.50	11.50	11.50	1,574,593
2021-11-26	11.50	11.50	11.00	11.50	1,109,498
2021-11-25	11.50	11.50	11.00	11.50	691,197
2021-11-24	11.50	11.50	11.50	11.50	610,088
2021-11-23	11.00	11.50	10.50	11.50	5,215,009
2021-11-22	5.25	5.25	5.25	5.25	176,535
2021-11-19	5.25	5.25	5.25	5.25	173,459
2021-11-18	5.25	5.25	5.25	5.25	247,500
2021-11-17	5.35	5.35	5.35	5.35	147,272
2021-11-16	4.60	5.60	4.60	5.50	937,808
2021-11-15	4.55	4.60	4.55	4.60	197,230
2021-11-12	4.05	4.60	4.05	4.55	1,815,948
2021-11-11	4.05	4.05	4.05	4.05	79,223
2021-11-10	4.05	4.05	4.05	4.05	86,905
2021-11-09	4.05	4.05	4.05	4.05	346,000
2021-11-08	4.00	4.05	4.00	4.05	425,000
2021-11-05	4.00	4.00	4.00	4.00	163,406
2021-11-04	4.00	4.00	4.00	4.00	72,270
2021-11-03	4.00	4.00	4.00	4.00	1,893
2021-11-02	4.00	4.00	4.00	4.00	0
2021-11-01	4.00	4.00	4.00	4.00	24,461
2021-10-29	4.00	4.00	4.00	4.00	859
2021-10-28	4.00	4.00	4.00	4.00	0
2021-10-27	4.00	4.00	4.00	4.00	71,423
2021-10-26	4.00	4.00	4.00	4.00	360
2021-10-25	3.90	4.05	3.90	4.00	435,038
2021-10-22	3.90	3.90	3.90	3.90	25,000
2021-10-21	3.90	3.90	3.90	3.90	596
2021-10-20	3.90	3.90	3.90	3.90	221,794
2021-10-19	3.90	3.90	3.90	3.90	184,083
2021-10-18	3.90	3.90	3.90	3.90	30,239
2021-10-15	3.90	3.90	3.80	3.90	10,000
2021-10-14	3.90	3.90	3.90	3.90	239,571
2021-10-13	4.15	4.15	3.90	3.90	273,001
2021-10-12	4.15	4.15	4.15	4.15	2,561
2021-10-11	4.15	4.15	4.15	4.15	22,396
2021-10-08	4.15	4.15	4.15	4.15	128,140
2021-10-07	4.15	4.15	4.15	4.15	0
2021-10-06	4.15	4.15	4.00	4.15	12,700
2021-10-05	4.15	4.15	4.15	4.15	59,776
2021-10-04	4.10	4.15	4.10	4.15	79,423
2021-10-01	4.15	4.15	4.10	4.10	94,386
2021-09-30	4.35	4.35	4.15	4.15	50,056
2021-09-29	4.60	4.60	4.35	4.35	766,897
2021-09-28	4.60	4.60	4.50	4.60	47,111
2021-09-27	4.75	4.75	4.60	4.60	87,452
2021-09-24	4.80	4.80	4.80	4.80	1,000
2021-09-23	4.80	4.80	4.80	4.80	0
2021-09-22	4.80	4.80	4.80	4.80	70,335
2021-09-21	4.90	4.90	4.80	4.80	150,000
2021-09-20	5.05	5.05	4.90	4.90	438,628
2021-09-17	5.05	5.05	5.05	5.05	120,110
2021-09-16	5.05	5.05	5.05	5.05	18,149
2021-09-15	5.15	5.15	5.05	5.05	70,540
2021-09-14	4.90	5.15	4.90	5.15	515,075
2021-09-13	4.90	4.90	4.90	4.90	316,308
2021-09-10	4.90	4.90	4.90	4.90	0
2021-09-09	4.90	4.90	4.90	4.90	114,012
2021-09-08	4.90	4.90	4.90	4.90	104,839
2021-09-07	4.90	4.90	4.90	4.90	24,641
2021-09-06	4.90	4.90	4.90	4.90	153,489
2021-09-03	4.90	4.90	4.90	4.90	217
2021-09-02	4.90	4.90	4.90	4.90	13,497
2021-09-01	4.90	4.90	4.90	4.90	0
2021-08-31	4.90	4.90	4.90	4.90	17,081
2021-08-30	4.90	4.90	4.90	4.90	0
2021-08-27	4.90	4.90	4.90	4.90	1,993
2021-08-26	4.90	4.90	4.90	4.90	223
2021-08-25	4.90	4.90	4.90	4.90	215,961
2021-08-24	4.90	4.90	4.90	4.90	434,133
2021-08-23	4.90	4.90	4.90	4.90	107,196
2021-08-20	4.90	4.90	4.90	4.90	128,056
2021-08-19	4.90	4.90	4.90	4.90	139
2021-08-18	5.00	5.00	4.90	4.90	47,801
2021-08-17	5.00	5.00	5.00	5.00	45,783
2021-08-16	5.00	5.00	5.00	5.00	150,071
2021-08-13	5.00	5.00	5.00	5.00	15,066
2021-08-12	5.00	5.00	5.00	5.00	515,120
2021-08-11	5.00	5.00	4.80	5.00	114,062
2021-08-10	4.90	5.00	4.90	5.00	108,822
2021-08-09	5.10	5.10	4.80	4.90	103,784
2021-08-06	5.00	5.10	5.00	5.10	205,019
2021-08-05	4.90	5.05	4.90	5.00	68,873
2021-08-04	4.90	4.90	4.90	4.90	254,504
2021-08-03	5.10	5.10	4.90	4.90	255,064
2021-08-02	5.15	5.15	5.10	5.10	39,607
2021-07-30	5.15	5.15	5.15	5.15	220,221
2021-07-29	5.15	5.15	5.15	5.15	147,822
2021-07-28	5.20	5.20	5.15	5.15	430,901
2021-07-27	5.38	5.38	5.20	5.20	134,276
2021-07-26	5.55	5.55	5.38	5.38	15,979
2021-07-23	5.55	5.55	5.55	5.55	123,611
2021-07-22	5.55	5.55	5.55	5.55	33,663
2021-07-21	5.40	5.55	5.40	5.55	0
2021-07-20	5.55	5.55	5.40	5.40	347,897
2021-07-19	5.55	5.55	5.55	5.55	100,186
2021-07-16	5.55	5.55	5.55	5.55	89,976
2021-07-15	5.55	5.55	5.55	5.55	15,783
2021-07-14	5.55	5.55	5.55	5.55	379,203
2021-07-13	5.55	5.55	5.55	5.55	5,697,689
2021-07-12	5.55	5.55	5.55	5.55	533,136
2021-07-09	5.55	5.55	5.55	5.55	477,376
2021-07-08	5.55	5.55	5.55	5.55	1,698
2021-07-07	5.55	5.55	5.55	5.55	225,966
2021-07-06	5.65	5.65	5.55	5.55	234,993
2021-07-05	5.65	5.65	5.65	5.65	122,372
2021-07-02	5.65	5.65	5.65	5.65	275
2021-07-01	5.65	5.65	5.65	5.65	32,777
2021-06-30	5.65	5.65	5.65	5.65	438,004
2021-06-29	5.65	5.65	5.65	5.65	202,360
2021-06-28	5.43	5.65	5.43	5.65	943,586
2021-06-25	5.35	5.43	5.20	5.43	868,077
2021-06-24	5.08	5.35	5.08	5.35	24,407,786
2021-06-23	5.08	5.08	5.08	5.08	485,436
2021-06-22	5.10	5.10	4.98	5.08	363,113
2021-06-21	5.25	5.25	5.10	5.10	282,216
2021-06-18	5.25	5.25	5.25	5.25	19,292
2021-06-17	5.25	5.25	5.25	5.25	1,086
2021-06-16	5.25	5.25	5.25	5.25	100,096
2021-06-15	5.10	5.10	5.10	5.10	250,000
2021-06-14	5.25	5.25	5.10	5.10	160,884
2021-06-11	5.10	5.25	5.10	5.25	95,634
2021-06-10	5.10	5.10	5.05	5.05	154,145
2021-06-09	5.10	5.10	5.10	5.10	53,975
2021-06-08	5.10	5.10	5.10	5.10	111,015
2021-06-07	5.10	5.10	5.10	5.10	348,331
2021-06-04	5.10	5.10	5.10	5.10	52,438
2021-06-03	5.10	5.10	5.10	5.10	73
2021-06-02	5.10	5.10	5.00	5.10	135,000
2021-06-01	5.10	5.10	5.10	5.10	470,044
2021-05-28	5.10	5.10	5.10	5.10	643,705
2021-05-27	5.10	5.10	5.10	5.10	636,949
2021-05-26	5.05	5.05	5.05	5.05	1,749,414
2021-05-25	5.25	5.25	5.05	5.05	948,759
2021-05-24	5.40	5.40	5.25	5.25	317,025
2021-05-21	5.55	5.55	5.40	5.40	309,016
2021-05-20	5.60	5.60	5.55	5.55	447,015
2021-05-19	5.60	5.60	5.60	5.60	16,033
2021-05-18	5.60	5.60	5.60	5.60	349,286
2021-05-17	5.60	5.60	5.60	5.60	226,628
2021-05-14	5.65	5.65	5.60	5.60	123,536
2021-05-13	5.75	5.75	5.65	5.65	125,778
2021-05-12	6.05	6.05	5.60	5.75	1,322,242
2021-05-11	6.05	6.05	6.00	6.00	642,462
2021-05-10	5.95	6.05	5.95	6.05	576,338
2021-05-07	5.95	5.95	5.95	5.95	100,735
2021-05-06	5.95	5.95	5.90	5.95	154,966
2021-05-05	5.75	5.95	5.75	5.95	503,843
2021-05-04	5.75	5.75	5.75	5.75	241,327
2021-04-30	6.08	6.08	5.70	5.75	779,047
2021-04-29	6.40	6.40	6.05	6.05	507,466
2021-04-28	6.45	6.45	6.40	6.40	288,807
2021-04-27	6.45	6.45	6.45	6.45	510,836
2021-04-26	6.00	6.60	6.00	6.45	1,281,527
2021-04-23	5.60	6.00	5.60	6.00	769,582
2021-04-22	5.60	5.60	5.60	5.60	42,470
2021-04-21	5.60	5.60	5.60	5.60	97,950
2021-04-20	5.65	5.65	5.60	5.60	98,600
2021-04-19	5.60	5.65	5.60	5.65	123,027
2021-04-16	5.60	5.60	5.60	5.60	183,945

Share	Price	Change
Great Western Mining Corporation PLC (GWMO)	2.825	27.19%
Oracle Power (ORCP)	0.0625	25%
Silver Bullet (SBDS)	23.00	21.05%
Active Energy (AEG)	0.0925	19.35%
Rank Group Plc (RNK)	106.60	17.92%

Share	Price	Change
PipeHawk (PIP)	2.25	-30.77%
Trellus Health. (TRLS)	0.175	-30%
Empyrean (EME)	0.065	-21.69%
Wellnex Life (WNX)	7.00	-17.65%
Proservice Bldg (PRO)	4.16	-16.13%

Share	Price	Volume
Oracle Power (ORCP)	0.0625	1,733,513,338
Premier African Minerals (PREM)	0.016	665,144,778
Tower Resources (TRP)	0.026	490,178,135
Quantum Helium (QHE)	0.0425	483,960,390
Empyrean (EME)	0.065	418,431,809