UK Oil & Gas (UKOG) Share Price

Oil & Gas Sector

  1. Home
    2. /
  2. Company
    3. /
  3. UK Oil & Gas

Date Open High Low Close* Volume
20/12/2024 0.02p 0.02p 0.02p 0.02p 40966216
19/12/2024 0.02p 0.02p 0.02p 0.02p 73734896
18/12/2024 0.02p 0.02p 0.02p 0.02p 82248816
17/12/2024 0.02p 0.02p 0.02p 0.02p 126142784
16/12/2024 0.02p 0.02p 0.02p 0.02p 52192084
13/12/2024 0.02p 0.02p 0.02p 0.02p 98569880
12/12/2024 0.02p 0.02p 0.02p 0.02p 43749772
11/12/2024 0.02p 0.02p 0.02p 0.02p 173988864
10/12/2024 0.02p 0.02p 0.02p 0.02p 63415080
09/12/2024 0.02p 0.03p 0.02p 0.02p 262191760
06/12/2024 0.02p 0.02p 0.02p 0.02p 172373040
05/12/2024 0.02p 0.02p 0.02p 0.02p 98343920
04/12/2024 0.02p 0.03p 0.02p 0.02p 190571760
03/12/2024 0.02p 0.03p 0.02p 0.02p 339146176
02/12/2024 0.02p 0.02p 0.02p 0.02p 54484500
29/11/2024 0.02p 0.02p 0.02p 0.02p 95223760
28/11/2024 0.02p 0.03p 0.02p 0.02p 50337336
27/11/2024 0.02p 0.03p 0.02p 0.02p 64626552
26/11/2024 0.02p 0.03p 0.02p 0.03p 78866168
25/11/2024 0.02p 0.03p 0.02p 0.02p 356288416
22/11/2024 0.02p 0.03p 0.02p 0.02p 117612496
21/11/2024 0.02p 0.03p 0.02p 0.02p 224279840
20/11/2024 0.03p 0.03p 0.02p 0.02p 155434480
19/11/2024 0.03p 0.03p 0.02p 0.03p 1026649472
18/11/2024 0.03p 0.04p 0.03p 0.03p 45170064
15/11/2024 0.03p 0.04p 0.03p 0.03p 36119200
14/11/2024 0.03p 0.04p 0.03p 0.04p 39163524
13/11/2024 0.04p 0.04p 0.03p 0.03p 36403448
12/11/2024 0.03p 0.04p 0.03p 0.04p 43337504
11/11/2024 0.03p 0.04p 0.03p 0.03p 88898592
08/11/2024 0.03p 0.04p 0.03p 0.03p 56915788
07/11/2024 0.04p 0.04p 0.03p 0.03p 53153928
06/11/2024 0.04p 0.04p 0.03p 0.04p 38436044
05/11/2024 0.04p 0.04p 0.04p 0.04p 36935472
04/11/2024 0.04p 0.04p 0.04p 0.04p 104669464
01/11/2024 0.04p 0.04p 0.04p 0.04p 151174768
31/10/2024 0.04p 0.04p 0.04p 0.04p 334846752
30/10/2024 0.03p 0.04p 0.03p 0.04p 576013248
29/10/2024 0.04p 0.04p 0.03p 0.03p 206150432
28/10/2024 0.04p 0.04p 0.04p 0.04p 188124736
25/10/2024 0.04p 0.04p 0.04p 0.04p 359813664
24/10/2024 0.04p 0.04p 0.04p 0.04p 130234584
23/10/2024 0.04p 0.04p 0.04p 0.04p 30029580
22/10/2024 0.04p 0.04p 0.04p 0.04p 50612496
21/10/2024 0.04p 0.04p 0.04p 0.04p 189776176
18/10/2024 0.04p 0.04p 0.04p 0.04p 32136664
17/10/2024 0.04p 0.04p 0.04p 0.04p 51253336
16/10/2024 0.04p 0.04p 0.04p 0.04p 43052476
15/10/2024 0.04p 0.04p 0.04p 0.04p 87722816
14/10/2024 0.04p 0.04p 0.04p 0.04p 157106160
11/10/2024 0.04p 0.04p 0.04p 0.04p 172274272
10/10/2024 0.04p 0.04p 0.04p 0.04p 189946208
09/10/2024 0.04p 0.04p 0.04p 0.04p 244852496
08/10/2024 0.04p 0.04p 0.04p 0.04p 49911168
07/10/2024 0.04p 0.04p 0.04p 0.04p 330419008
04/10/2024 0.04p 0.04p 0.04p 0.04p 1614611712
03/10/2024 0.03p 0.04p 0.03p 0.04p 415079936
02/10/2024 0.04p 0.04p 0.03p 0.03p 177865472
01/10/2024 0.04p 0.04p 0.04p 0.04p 78628272
30/09/2024 0.04p 0.04p 0.04p 0.04p 159474896
27/09/2024 0.04p 0.04p 0.04p 0.04p 56544996
26/09/2024 0.04p 0.04p 0.04p 0.04p 282252576
25/09/2024 0.04p 0.04p 0.04p 0.04p 245960560
24/09/2024 0.04p 0.04p 0.04p 0.04p 83867168
23/09/2024 0.04p 0.04p 0.04p 0.04p 273466880
20/09/2024 0.04p 0.04p 0.04p 0.04p 337858528
19/09/2024 0.04p 0.04p 0.04p 0.04p 206954768
18/09/2024 0.04p 0.05p 0.04p 0.04p 751449984
17/09/2024 0.04p 0.04p 0.04p 0.04p 305748224
16/09/2024 0.04p 0.04p 0.04p 0.04p 395121792
13/09/2024 0.04p 0.04p 0.04p 0.04p 327693056
12/09/2024 0.04p 0.04p 0.04p 0.04p 735355712
11/09/2024 0.04p 0.04p 0.04p 0.04p 513177760
10/09/2024 0.04p 0.04p 0.04p 0.04p 737012608
09/09/2024 0.04p 0.05p 0.04p 0.04p 422544992
06/09/2024 0.04p 0.04p 0.04p 0.04p 98618496
05/09/2024 0.04p 0.04p 0.04p 0.04p 170221824
04/09/2024 0.04p 0.04p 0.04p 0.04p 230127712
03/09/2024 0.04p 0.05p 0.04p 0.04p 149420992
02/09/2024 0.04p 0.05p 0.04p 0.04p 241945788
30/08/2024 0.04p 0.05p 0.04p 0.04p 673384064
29/08/2024 0.04p 0.05p 0.04p 0.04p 515325696
28/08/2024 0.04p 0.04p 0.04p 0.04p 293039648
27/08/2024 0.04p 0.04p 0.04p 0.04p 269833696
23/08/2024 0.04p 0.05p 0.04p 0.04p 798295959
22/08/2024 0.05p 0.05p 0.04p 0.04p 394997632
21/08/2024 0.05p 0.06p 0.05p 0.05p 823961856
20/08/2024 0.05p 0.05p 0.05p 0.05p 334853440
19/08/2024 0.05p 0.05p 0.04p 0.05p 282402880
16/08/2024 0.05p 0.05p 0.05p 0.05p 371807360
15/08/2024 0.05p 0.06p 0.05p 0.05p 207430848
14/08/2024 0.06p 0.06p 0.05p 0.05p 347290400
13/08/2024 0.06p 0.06p 0.05p 0.06p 402803136
12/08/2024 0.06p 0.06p 0.06p 0.06p 539793344
09/08/2024 0.06p 0.07p 0.06p 0.06p 493572800
08/08/2024 0.05p 0.07p 0.05p 0.06p 1346677888
07/08/2024 0.06p 0.06p 0.05p 0.05p 396014944
06/08/2024 0.06p 0.06p 0.06p 0.06p 1115880064
05/08/2024 0.06p 0.07p 0.05p 0.06p 2541055744
02/08/2024 0.09p 0.11p 0.08p 0.09p 3054444032
01/08/2024 0.06p 0.09p 0.05p 0.07p 2906580224
31/07/2024 0.07p 0.08p 0.06p 0.06p 2716501760
30/07/2024 0.10p 0.13p 0.07p 0.08p 4989050880
29/07/2024 0.03p 0.10p 0.03p 0.09p 10843986944
26/07/2024 0.02p 0.03p 0.02p 0.03p 6207897600
25/07/2024 0.02p 0.02p 0.01p 0.02p 1327776384
24/07/2024 0.01p 0.02p 0.01p 0.02p 67333248
23/07/2024 0.01p 0.02p 0.01p 0.01p 58637952
22/07/2024 0.02p 0.02p 0.01p 0.01p 139734928
19/07/2024 0.02p 0.02p 0.01p 0.02p 309026752
18/07/2024 0.01p 0.02p 0.01p 0.01p 320739040
17/07/2024 0.01p 0.02p 0.01p 0.01p 322134144
16/07/2024 0.02p 0.02p 0.01p 0.01p 531248064
15/07/2024 0.02p 0.02p 0.02p 0.02p 189886944
12/07/2024 0.02p 0.02p 0.02p 0.02p 188664336
11/07/2024 0.02p 0.02p 0.02p 0.02p 356301824
10/07/2024 0.02p 0.02p 0.02p 0.02p 754818752
09/07/2024 0.02p 0.02p 0.02p 0.02p 48104028
08/07/2024 0.02p 0.03p 0.02p 0.02p 111750512
05/07/2024 0.03p 0.03p 0.02p 0.03p 46204348
04/07/2024 0.03p 0.03p 0.02p 0.03p 61571824
03/07/2024 0.03p 0.03p 0.02p 0.03p 148659216
02/07/2024 0.02p 0.03p 0.02p 0.03p 312834400
01/07/2024 0.02p 0.02p 0.02p 0.02p 216820960
28/06/2024 0.02p 0.02p 0.02p 0.02p 15135143
27/06/2024 0.02p 0.02p 0.02p 0.02p 93400912
26/06/2024 0.02p 0.02p 0.02p 0.02p 24655996
25/06/2024 0.02p 0.02p 0.02p 0.02p 11055544
24/06/2024 0.02p 0.02p 0.02p 0.02p 10618203
21/06/2024 0.02p 0.02p 0.02p 0.02p 77593712
20/06/2024 0.02p 0.02p 0.02p 0.02p 130230160
19/06/2024 0.02p 0.02p 0.02p 0.02p 4027984
18/06/2024 0.02p 0.02p 0.02p 0.02p 18452760
17/06/2024 0.02p 0.02p 0.02p 0.02p 25060796
14/06/2024 0.02p 0.02p 0.02p 0.02p 46141896
13/06/2024 0.02p 0.02p 0.02p 0.02p 20093834
12/06/2024 0.02p 0.02p 0.02p 0.02p 119728768
11/06/2024 0.02p 0.03p 0.02p 0.02p 79624232
10/06/2024 0.02p 0.02p 0.02p 0.02p 29782244
07/06/2024 0.02p 0.03p 0.02p 0.02p 99034512
06/06/2024 0.02p 0.03p 0.02p 0.02p 99233272
05/06/2024 0.02p 0.03p 0.02p 0.03p 26847616
04/06/2024 0.02p 0.03p 0.02p 0.02p 74944336
03/06/2024 0.02p 0.03p 0.02p 0.03p 108619376
31/05/2024 0.02p 0.03p 0.02p 0.02p 178977856
30/05/2024 0.03p 0.03p 0.02p 0.02p 65010528
29/05/2024 0.03p 0.04p 0.02p 0.03p 453540288
28/05/2024 0.03p 0.03p 0.02p 0.02p 40100248
24/05/2024 0.03p 0.03p 0.02p 0.03p 13393807
23/05/2024 0.03p 0.03p 0.02p 0.03p 30405904
22/05/2024 0.03p 0.03p 0.02p 0.03p 74599192
21/05/2024 0.03p 0.03p 0.02p 0.03p 130568640
20/05/2024 0.03p 0.03p 0.02p 0.03p 129251744
17/05/2024 0.03p 0.03p 0.03p 0.03p 81229120
16/05/2024 0.04p 0.04p 0.03p 0.03p 70122592
15/05/2024 0.03p 0.04p 0.03p 0.04p 68823864
14/05/2024 0.03p 0.03p 0.03p 0.03p 89370400
13/05/2024 0.03p 0.03p 0.03p 0.03p 7388146
10/05/2024 0.03p 0.03p 0.03p 0.03p 15228114
09/05/2024 0.03p 0.03p 0.03p 0.03p 39888336
08/05/2024 0.03p 0.03p 0.03p 0.03p 10044054
07/05/2024 0.03p 0.03p 0.02p 0.03p 17422692
03/05/2024 0.02p 0.03p 0.02p 0.03p 51927597
02/05/2024 0.03p 0.03p 0.02p 0.02p 132133712
01/05/2024 0.03p 0.03p 0.03p 0.03p 63949104
30/04/2024 0.03p 0.03p 0.03p 0.03p 50740144
29/04/2024 0.03p 0.04p 0.03p 0.03p 70559392
26/04/2024 0.03p 0.03p 0.03p 0.03p 13852652
25/04/2024 0.03p 0.03p 0.03p 0.03p 53444656
24/04/2024 0.03p 0.03p 0.03p 0.03p 55641856
23/04/2024 0.04p 0.04p 0.03p 0.03p 58942432
22/04/2024 0.04p 0.04p 0.03p 0.04p 77757128
19/04/2024 0.04p 0.04p 0.04p 0.04p 8026612
18/04/2024 0.04p 0.04p 0.04p 0.04p 9165001
17/04/2024 0.04p 0.04p 0.04p 0.04p 64830916
16/04/2024 0.04p 0.05p 0.03p 0.04p 78248120
15/04/2024 0.05p 0.06p 0.04p 0.04p 29688920
12/04/2024 0.05p 0.05p 0.05p 0.05p 16157488
11/04/2024 0.05p 0.05p 0.05p 0.05p 64591000
10/04/2024 0.05p 0.06p 0.05p 0.05p 11029825
09/04/2024 0.06p 0.06p 0.05p 0.05p 77400240
08/04/2024 0.06p 0.06p 0.05p 0.06p 9970095
05/04/2024 0.06p 0.07p 0.05p 0.06p 61517476
04/04/2024 0.06p 0.07p 0.06p 0.06p 24966104
03/04/2024 0.07p 0.07p 0.06p 0.07p 27735054
02/04/2024 0.07p 0.07p 0.06p 0.07p 39708296
28/03/2024 0.06p 0.07p 0.05p 0.07p 25107908
27/03/2024 0.06p 0.06p 0.05p 0.06p 3803643
26/03/2024 0.06p 0.06p 0.05p 0.06p 8186379
25/03/2024 0.06p 0.06p 0.05p 0.06p 9656422
22/03/2024 0.06p 0.07p 0.05p 0.06p 13023907
21/03/2024 0.06p 0.07p 0.05p 0.06p 21225476
20/03/2024 0.07p 0.07p 0.06p 0.06p 5039548
19/03/2024 0.07p 0.07p 0.06p 0.06p 9615172
18/03/2024 0.06p 0.07p 0.06p 0.07p 9953361
15/03/2024 0.07p 0.07p 0.06p 0.06p 2620725
14/03/2024 0.07p 0.07p 0.06p 0.07p 4983592
13/03/2024 0.07p 0.07p 0.06p 0.07p 7649234
12/03/2024 0.07p 0.07p 0.06p 0.07p 25614080
11/03/2024 0.07p 0.07p 0.06p 0.07p 22984970

*Close Price adjusted for both dividends and splits