United Oil

UOGU
🏛️ Vereinigtes Königreich →
0.17
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-31 2.70 2.89 2.63 2.80 2.1M
2021-12-30 2.80 2.90 2.60 2.70 6.0M
2021-12-29 2.33 2.90 2.39 2.80 8.2M
2021-12-24 2.10 2.20 2.11 2.25 1.3M
2021-12-23 2.13 2.20 2.06 2.10 0.9M
2021-12-22 2.13 2.14 2.05 2.10 0.6M
2021-12-21 2.05 2.18 2.00 2.13 1.4M
2021-12-20 2.10 2.12 2.00 2.05 0.4M
2021-12-17 2.05 2.20 2.00 2.00 0.8M
2021-12-16 2.20 2.30 2.03 2.05 0.7M
2021-12-15 2.20 2.16 2.11 2.20 0.6M
2021-12-14 2.33 2.40 2.05 2.20 6.6M
2021-12-13 2.20 2.40 2.13 2.33 3.9M
2021-12-10 2.20 2.27 2.12 2.20 0.7M
2021-12-09 2.20 2.28 2.10 2.26 0.5M
2021-12-08 2.15 2.30 2.10 2.20 0.5M
2021-12-07 2.15 2.20 2.10 2.15 1.2M
2021-12-06 2.18 2.21 2.05 2.15 2.6M
2021-12-03 2.23 2.24 2.12 2.18 0.9M
2021-12-02 2.25 2.30 2.15 2.20 1.1M
2021-12-01 2.25 2.27 2.16 2.25 1.3M
2021-11-30 2.25 2.31 2.20 2.25 0.4M
2021-11-29 2.25 2.40 2.22 2.25 1.2M
2021-11-26 2.40 2.47 2.20 2.25 4.2M
2021-11-25 2.45 2.50 2.30 2.40 2.7M
2021-11-24 2.60 2.75 2.40 2.45 2.9M
2021-11-23 2.53 2.54 2.41 2.53 0.3M
2021-11-22 2.60 2.58 2.45 2.53 1.2M
2021-11-19 2.70 2.80 2.50 2.60 2.2M
2021-11-18 2.70 2.70 2.60 2.70 0.6M
2021-11-17 2.68 2.80 2.50 2.70 1.3M
2021-11-16 2.55 2.62 2.50 2.62 2.9M
2021-11-15 2.55 2.60 2.50 2.55 1.7M
2021-11-12 2.65 2.70 2.52 2.55 1.8M
2021-11-11 2.60 2.63 2.50 2.50 1.6M
2021-11-10 2.60 2.67 2.50 2.50 1.1M
2021-11-09 2.60 2.67 2.58 2.65 0.9M
2021-11-08 2.60 2.69 2.53 2.65 2.4M
2021-11-05 2.65 2.70 2.56 2.60 18.7M
2021-11-04 2.65 2.70 2.60 2.65 0.5M
2021-11-03 2.75 2.80 2.50 2.61 3.4M
2021-11-02 2.90 2.90 2.70 2.75 1.7M
2021-11-01 2.90 2.89 2.80 2.90 0.8M
2021-10-29 2.90 2.98 2.83 2.90 0.5M
2021-10-28 2.90 3.00 2.82 2.90 1.5M
2021-10-27 3.00 3.11 2.83 2.90 1.9M
2021-10-26 2.83 2.94 2.75 2.95 4.2M
2021-10-25 2.78 2.84 2.70 2.83 2.3M
2021-10-22 3.00 3.10 2.70 2.78 3.1M
2021-10-21 3.05 3.20 2.90 3.00 1.9M
2021-10-20 3.03 3.20 2.90 3.05 3.6M
2021-10-19 2.95 3.30 2.82 3.03 9.1M
2021-10-18 2.85 2.99 2.70 2.99 0.7M
2021-10-15 2.70 2.96 2.70 2.85 1.6M
2021-10-14 2.50 2.78 2.53 2.70 4.3M
2021-10-13 2.68 2.70 2.40 2.50 4.1M
2021-10-12 2.83 2.95 2.65 2.65 1.9M
2021-10-11 2.83 2.95 2.70 2.82 2.9M
2021-10-08 2.88 2.95 2.72 2.83 2.8M
2021-10-07 2.85 3.00 2.80 2.88 1.0M
2021-10-06 3.05 3.10 2.80 2.85 2.3M
2021-10-05 2.90 3.40 2.84 3.05 8.0M
2021-10-04 2.65 3.03 2.60 2.90 9.9M
2021-10-01 2.70 2.78 2.60 2.65 2.9M
2021-09-30 2.70 3.00 2.63 2.70 7.3M
2021-09-29 2.55 2.80 2.53 2.70 6.1M
2021-09-28 2.58 2.80 2.53 2.55 8.3M
2021-09-27 2.45 2.62 2.45 2.58 3.9M
2021-09-24 2.38 2.49 2.36 2.45 3.2M
2021-09-23 2.43 2.49 2.32 2.38 1.3M
2021-09-22 2.45 2.47 2.40 2.43 1.0M
2021-09-21 2.50 2.58 2.40 2.45 1.9M
2021-09-20 2.53 2.55 2.30 2.45 2.2M
2021-09-17 2.58 2.55 2.40 2.53 1.6M
2021-09-16 2.60 2.60 2.46 2.58 1.6M
2021-09-15 2.63 2.65 2.50 2.60 1.2M
2021-09-14 2.63 2.62 2.53 2.63 1.3M
2021-09-13 2.65 2.65 2.55 2.63 1.1M
2021-09-10 2.65 2.67 2.60 2.65 0.9M
2021-09-09 2.65 2.70 2.60 2.65 2.5M
2021-09-08 2.65 2.70 2.60 2.70 1.6M
2021-09-07 2.78 2.90 2.62 2.70 3.6M
2021-09-06 2.85 3.20 2.60 2.70 23.6M
2021-09-03 3.33 3.33 3.25 3.33 0.4M
2021-09-02 3.35 3.34 3.30 3.33 0.3M
2021-09-01 3.38 3.40 3.30 3.35 1.0M
2021-08-31 3.38 3.40 3.35 3.38 0.3M
2021-08-27 3.43 3.45 3.35 3.38 0.4M
2021-08-26 3.43 3.45 3.33 3.43 0.6M
2021-08-25 3.40 3.43 3.31 3.43 0.8M
2021-08-24 3.28 3.46 3.17 3.40 1.6M
2021-08-23 3.28 3.39 3.15 3.28 0.9M
2021-08-20 3.25 3.38 3.13 3.28 0.8M
2021-08-19 3.40 3.50 3.20 3.25 0.6M
2021-08-18 3.25 3.40 3.10 3.40 2.2M
2021-08-17 3.30 3.30 3.20 3.25 0.8M
2021-08-16 3.40 3.40 3.20 3.30 2.6M
2021-08-13 3.35 3.37 3.32 3.35 0.6M
2021-08-12 3.43 3.41 3.30 3.35 1.5M
2021-08-11 3.45 3.50 3.30 3.43 1.7M
2021-08-10 3.50 3.60 3.40 3.45 0.6M
2021-08-09 3.55 3.60 3.41 3.50 1.0M
2021-08-06 3.65 3.68 3.47 3.55 2.4M
2021-08-05 3.70 3.70 3.60 3.65 0.3M
2021-08-04 3.85 4.00 3.60 3.70 0.8M
2021-08-03 3.85 3.90 3.71 3.85 0.4M
2021-08-02 3.90 4.16 3.70 3.85 1.8M
2021-07-30 3.75 3.95 3.56 3.85 2.7M
2021-07-29 3.73 3.85 3.50 3.73 1.7M
2021-07-28 3.88 3.97 3.63 3.73 0.9M
2021-07-27 3.70 3.80 3.66 3.73 1.1M
2021-07-26 4.13 4.20 3.62 3.70 4.8M
2021-07-23 3.95 4.10 3.87 4.00 0.9M
2021-07-22 3.85 4.09 3.70 3.95 1.3M
2021-07-21 3.70 4.00 3.60 3.90 0.9M
2021-07-20 3.85 3.85 3.64 3.70 2.1M
2021-07-19 3.85 4.20 3.70 3.85 7.1M
2021-07-16 3.75 3.79 3.18 3.70 4.2M
2021-07-15 3.85 3.90 3.73 3.75 0.5M
2021-07-14 3.80 4.00 3.65 3.85 5.4M
2021-07-13 3.90 4.00 3.70 3.70 2.4M
2021-07-12 3.90 3.94 3.81 3.90 1.3M
2021-07-09 4.05 4.13 3.75 3.90 5.0M
2021-07-08 4.18 4.30 3.93 4.05 1.1M
2021-07-07 4.25 4.30 4.02 4.18 2.0M
2021-07-06 4.35 4.38 4.13 4.25 1.2M
2021-07-05 4.35 4.45 4.28 4.35 0.8M
2021-07-02 4.30 4.49 4.20 4.35 0.7M
2021-07-01 3.90 4.40 3.80 4.30 3.5M
2021-06-30 3.90 3.98 3.80 3.90 2.9M
2021-06-29 3.90 3.92 3.82 3.90 1.8M
2021-06-28 4.03 4.03 3.80 3.90 3.2M
2021-06-25 4.10 4.20 3.90 4.03 2.0M
2021-06-24 4.10 4.19 4.03 4.10 0.4M
2021-06-23 4.05 4.15 3.90 4.10 2.8M
2021-06-22 4.20 4.30 4.00 4.00 0.6M
2021-06-21 4.20 4.20 4.10 4.20 1.0M
2021-06-18 4.05 4.29 4.01 4.20 6.9M
2021-06-17 4.10 4.17 4.01 4.05 1.1M
2021-06-16 4.05 4.14 4.04 4.10 1.9M
2021-06-15 4.23 4.20 4.00 4.00 1.6M
2021-06-14 4.35 4.37 4.17 4.23 2.1M
2021-06-11 4.35 4.43 4.30 4.35 3.2M
2021-06-10 4.50 4.54 4.33 4.35 1.9M
2021-06-09 4.45 4.60 4.40 4.50 2.3M
2021-06-08 4.40 4.57 4.30 4.45 0.9M
2021-06-07 4.40 4.50 4.33 4.40 2.1M
2021-06-04 4.30 4.52 4.06 4.40 7.1M
2021-06-03 4.30 4.40 4.28 4.35 2.0M
2021-06-02 4.35 4.60 4.20 4.30 2.7M
2021-06-01 4.20 4.30 4.11 4.20 1.4M
2021-05-28 4.20 4.26 4.11 4.20 1.2M
2021-05-27 4.23 4.33 4.10 4.20 0.5M
2021-05-26 4.10 4.33 3.85 4.23 6.5M
2021-05-25 4.15 4.30 4.00 4.10 1.6M
2021-05-24 4.25 4.29 4.00 4.15 2.4M
2021-05-21 4.33 4.50 4.10 4.25 2.9M
2021-05-20 4.20 4.42 4.10 4.35 12.2M
2021-05-19 4.35 4.50 4.10 4.10 8.8M
2021-05-18 4.60 4.61 4.30 4.35 7.6M
2021-05-17 4.90 4.82 4.33 4.60 8.8M
2021-05-14 4.95 5.13 4.86 5.05 1.9M
2021-05-13 5.05 5.20 4.80 4.95 1.7M
2021-05-12 4.90 5.10 4.80 5.05 1.9M
2021-05-11 4.90 4.96 4.80 4.90 1.5M
2021-05-10 5.00 5.07 4.90 4.95 1.2M
2021-05-07 5.10 5.30 4.90 5.10 1.4M
2021-05-06 5.25 5.30 5.10 5.20 2.6M
2021-05-05 5.20 5.59 5.10 5.25 5.4M
2021-05-04 5.20 5.39 5.00 5.20 6.5M
2021-04-30 4.90 4.99 4.80 4.95 2.1M
2021-04-29 4.95 5.00 4.81 4.90 1.8M
2021-04-28 5.10 5.17 4.90 4.98 7.3M
2021-04-27 5.20 5.40 5.00 5.02 4.6M
2021-04-26 5.20 5.50 5.00 5.04 10.0M
2021-04-23 5.20 5.30 5.02 5.20 2.9M
2021-04-22 5.25 5.40 5.12 5.20 6.6M
2021-04-21 5.05 5.39 4.93 5.25 5.1M
2021-04-20 5.00 5.19 4.90 5.05 6.6M
2021-04-19 5.00 5.10 4.97 5.00 2.6M
2021-04-16 5.05 5.19 4.91 5.00 5.4M
2021-04-15 5.00 5.29 4.95 5.05 7.7M
2021-04-14 5.10 5.39 4.81 5.00 9.8M
2021-04-13 5.00 5.10 4.80 4.80 5.3M
2021-04-12 5.05 5.30 4.90 5.00 6.6M
2021-04-09 5.05 5.09 4.88 5.00 6.3M
2021-04-08 5.05 5.26 5.00 5.10 6.2M
2021-04-07 5.05 5.11 4.85 5.00 4.9M
2021-04-06 5.20 5.50 5.00 5.00 10.5M
2021-04-01 4.53 4.80 4.54 4.80 2.6M
2021-03-31 4.80 5.00 4.50 4.50 3.5M
2021-03-30 4.70 5.00 4.70 4.80 1.8M
2021-03-29 4.60 4.90 4.50 4.70 1.8M
2021-03-26 4.60 4.80 4.50 4.50 2.8M
2021-03-25 4.90 4.90 4.63 4.60 2.0M
2021-03-24 5.15 5.30 4.80 4.80 4.5M
2021-03-23 4.90 5.30 4.90 5.26 3.6M
2021-03-22 4.90 5.10 4.80 4.90 2.0M
2021-03-19 5.05 5.10 4.77 4.90 4.7M
2021-03-18 5.20 5.26 5.00 5.05 3.9M
2021-03-17 5.50 5.54 5.00 5.20 6.6M
2021-03-16 5.35 5.60 5.30 5.50 6.2M
2021-03-15 5.50 5.68 5.26 5.50 9.1M
2021-03-12 5.95 6.34 5.42 5.50 17.5M
2021-03-11 5.15 6.00 5.20 6.00 13.6M
2021-03-10 4.80 5.35 4.76 5.30 16.1M
2021-03-09 4.70 4.90 4.52 4.80 5.4M
2021-03-08 4.40 4.80 4.30 4.50 20.1M
2021-03-05 4.18 4.40 4.11 4.33 4.0M
2021-03-04 4.23 4.35 4.00 4.10 5.3M
2021-03-03 4.05 4.30 3.81 4.10 4.1M
2021-03-02 4.15 4.29 4.00 4.05 4.7M
2021-03-01 4.05 4.40 3.91 4.00 4.0M
2021-02-26 4.20 4.30 3.97 4.00 6.3M
2021-02-25 4.35 4.60 4.10 4.10 15.5M
2021-02-24 3.70 4.78 3.66 4.35 28.4M
2021-02-23 3.45 4.20 3.28 3.65 33.4M
2021-02-22 3.65 3.80 3.40 3.45 2.8M
2021-02-19 3.83 3.85 3.60 3.66 3.9M
2021-02-18 3.70 3.90 3.50 3.83 9.1M
2021-02-17 3.60 3.90 3.60 3.89 9.2M
2021-02-16 3.20 3.70 3.13 3.60 12.4M
2021-02-15 3.35 3.48 3.16 3.20 2.9M
2021-02-12 3.30 3.40 3.12 3.25 4.4M
2021-02-11 2.95 3.40 2.92 3.35 3.6M
2021-02-10 2.95 3.10 2.90 2.95 3.0M
2021-02-09 3.05 3.10 2.90 2.95 2.0M
2021-02-08 3.10 3.11 2.91 2.96 1.8M
2021-02-05 3.10 3.12 3.00 3.10 0.8M
2021-02-04 3.20 3.30 3.00 3.10 1.1M
2021-02-03 3.25 3.29 3.12 3.20 2.3M
2021-02-02 3.00 3.30 2.90 3.04 6.9M
2021-02-01 2.90 3.00 2.75 3.00 8.7M
2021-01-29 2.85 2.95 2.80 2.85 5.2M
2021-01-28 2.90 2.94 2.80 2.85 1.9M
2021-01-27 2.90 3.00 2.80 2.80 1.2M
2021-01-26 2.95 3.00 2.81 2.90 1.7M
2021-01-25 3.00 3.00 2.90 2.95 3.3M
2021-01-22 3.05 3.09 2.90 3.00 2.2M
2021-01-21 2.98 3.10 2.88 3.05 2.8M
2021-01-20 2.95 3.03 2.86 2.98 2.3M
2021-01-19 2.95 3.09 2.81 2.95 2.0M
2021-01-18 3.00 3.00 2.81 2.95 3.7M
2021-01-15 3.00 3.07 2.90 3.00 0.8M
2021-01-14 3.05 3.11 2.92 3.00 3.5M
2021-01-13 3.05 3.19 2.94 3.05 4.0M
2021-01-12 3.05 3.10 2.90 3.00 3.7M
2021-01-11 3.10 3.14 2.90 3.05 1.8M
2021-01-08 3.10 3.14 3.00 3.10 2.0M
2021-01-07 3.15 3.30 3.00 3.10 1.5M
2021-01-06 3.03 3.25 3.01 3.18 4.7M
2021-01-05 3.05 3.20 2.83 3.09 4.9M
2021-01-04 2.98 3.10 2.92 3.03 2.2M