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

Share	Price	Change
Huddled Group (HUD)	0.85	24.14%
Eurasia Mining (EUA)	2.80	19.15%
Genincode (GENI)	0.725	16%
Medpal AI (MPAL)	5.25	14.13%
Light Science Technologies (LST)	0.875	12.9%

Share	Price	Change
Catenai Plc (CTAI)	0.0575	-39.47%
Petra Diamonds (PDL)	2.60	-26.14%
Focus Xplore (FOX)	0.019	-22.45%
Litigation Cap. (LIT)	0.301	-20.12%
Abrdn Property (API)	1.52	-15.56%

Share	Price	Volume
Ethernity Net (ENET)	0.0019	1,922,336,250
Forgent (FORG)	0.0115	591,087,829
Premier African Minerals (PREM)	0.0044	313,776,718
Focus Xplore (FOX)	0.019	253,421,870
Bezant Resources PLC (BZT)	0.11	246,929,868