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
07/03/2018 17.00p 17.20p 15.03p 16.25p 2818454
06/03/2018 18.25p 18.67p 16.59p 17.00p 3413138
05/03/2018 17.00p 18.70p 17.00p 17.50p 1838842
02/03/2018 17.25p 17.42p 16.66p 17.00p 1623466
01/03/2018 16.75p 17.70p 15.90p 17.25p 4072934
28/02/2018 17.00p 17.50p 16.19p 16.75p 2072621
27/02/2018 16.75p 18.00p 15.52p 17.00p 6639685
26/02/2018 18.25p 19.50p 15.90p 16.50p 11436060
23/02/2018 16.00p 18.75p 16.00p 18.00p 13050970
22/02/2018 15.25p 16.50p 13.26p 16.00p 22788588
21/02/2018 18.75p 18.99p 13.20p 15.25p 41845320
20/02/2018 30.00p 35.48p 15.50p 18.75p 50853112
19/02/2018 30.25p 31.34p 29.50p 30.00p 2870879
16/02/2018 29.25p 30.30p 28.69p 30.25p 2550430
15/02/2018 30.00p 30.30p 28.66p 29.25p 3151361
14/02/2018 30.75p 31.44p 29.44p 30.00p 2204096
13/02/2018 31.50p 31.70p 30.51p 30.75p 2021125
12/02/2018 31.75p 31.99p 31.00p 31.50p 1350110
09/02/2018 32.75p 33.50p 30.80p 31.75p 3773791
08/02/2018 33.75p 36.48p 32.50p 32.75p 3952195
07/02/2018 30.75p 35.44p 30.20p 34.00p 6380003
06/02/2018 28.75p 31.00p 28.10p 30.50p 2609915
05/02/2018 30.00p 30.50p 29.10p 29.50p 1573516
02/02/2018 31.25p 31.25p 29.25p 30.00p 1089796
01/02/2018 31.25p 31.38p 29.71p 30.75p 1961440
31/01/2018 30.50p 31.88p 29.44p 31.25p 1827397
30/01/2018 30.50p 33.00p 30.35p 30.50p 1222205
29/01/2018 31.25p 32.20p 30.19p 30.50p 2127722
26/01/2018 30.25p 31.70p 30.00p 31.25p 1644403
25/01/2018 30.50p 31.69p 30.01p 30.25p 1463454
24/01/2018 29.75p 31.47p 28.74p 30.50p 4144102
23/01/2018 30.75p 31.10p 29.25p 29.75p 3155945
22/01/2018 32.00p 32.15p 30.00p 31.00p 4303245
19/01/2018 33.50p 33.65p 31.10p 32.00p 2782608
18/01/2018 33.75p 34.50p 33.00p 33.25p 1153989
17/01/2018 34.25p 35.02p 33.52p 33.75p 2244685
16/01/2018 35.00p 35.81p 33.00p 34.25p 2264680
15/01/2018 35.00p 36.00p 33.59p 35.00p 2741737
12/01/2018 32.50p 35.00p 32.38p 35.00p 3402910
11/01/2018 32.50p 33.70p 31.74p 32.50p 1356258
10/01/2018 32.50p 34.00p 30.75p 32.50p 3294237
09/01/2018 33.25p 33.82p 31.50p 32.50p 2841912
08/01/2018 33.25p 35.00p 32.04p 33.30p 3318837
05/01/2018 32.75p 34.50p 31.50p 33.25p 3451051
04/01/2018 30.75p 34.90p 30.35p 32.75p 9813932
03/01/2018 30.00p 30.90p 29.00p 30.75p 3532991
02/01/2018 30.00p 32.20p 28.55p 30.00p 5919313
29/12/2017 28.50p 31.40p 28.10p 30.00p 4457526
28/12/2017 30.75p 30.97p 27.20p 28.25p 11509382
27/12/2017 33.75p 33.75p 27.35p 30.50p 24020684
22/12/2017 41.50p 46.80p 37.02p 39.75p 8885962
21/12/2017 35.00p 42.00p 34.50p 41.25p 6762394
20/12/2017 34.50p 35.90p 33.30p 35.00p 1472711
19/12/2017 35.00p 38.80p 34.10p 34.50p 4078370
18/12/2017 36.75p 36.88p 34.15p 35.50p 2437594
15/12/2017 37.50p 39.20p 36.50p 36.75p 2162898
14/12/2017 37.00p 39.50p 36.87p 37.50p 2656370
13/12/2017 34.75p 38.80p 34.35p 37.00p 4366206
12/12/2017 34.75p 36.20p 34.00p 34.75p 2534646
11/12/2017 37.00p 37.35p 34.50p 35.00p 3104564
08/12/2017 34.25p 39.50p 33.81p 37.00p 5904238
07/12/2017 33.75p 36.46p 32.35p 34.25p 3242266
06/12/2017 35.00p 35.96p 31.87p 33.75p 5318637
05/12/2017 37.25p 37.70p 33.50p 35.00p 4279255
04/12/2017 37.75p 38.50p 35.77p 37.25p 2778971
01/12/2017 37.25p 41.00p 35.55p 37.75p 5607779
30/11/2017 38.25p 39.00p 35.85p 37.25p 3999328
29/11/2017 40.00p 40.30p 37.71p 38.25p 3771477
28/11/2017 37.25p 41.90p 36.60p 39.75p 7214298
27/11/2017 41.50p 41.97p 37.00p 38.00p 6802355
24/11/2017 43.75p 44.10p 41.05p 41.50p 2648292
23/11/2017 42.50p 45.00p 41.00p 43.75p 4159012
22/11/2017 42.75p 43.00p 41.00p 42.50p 1602735
21/11/2017 43.00p 44.30p 42.48p 43.00p 1259870
20/11/2017 41.75p 45.50p 0.42p 43.00p 5104410
17/11/2017 44.75p 45.47p 38.50p 41.75p 11123506
16/11/2017 46.50p 47.50p 44.00p 44.75p 4122470
15/11/2017 39.00p 53.00p 39.00p 46.75p 8948705
14/11/2017 50.00p 51.00p 48.00p 49.00p 2556692
13/11/2017 47.25p 52.22p 46.00p 50.25p 4850843
10/11/2017 46.50p 49.37p 44.60p 46.75p 3539054
09/11/2017 49.75p 50.40p 46.50p 47.00p 3281040
08/11/2017 50.50p 51.34p 47.88p 49.75p 2661048
07/11/2017 50.00p 50.97p 47.50p 50.00p 4615421
06/11/2017 52.75p 52.90p 48.45p 50.00p 5228226
03/11/2017 55.25p 55.50p 50.70p 52.75p 5184170
02/11/2017 55.75p 57.15p 53.51p 55.25p 6091990
01/11/2017 50.50p 58.00p 50.50p 54.75p 15225466
31/10/2017 49.50p 50.65p 47.65p 50.00p 5835472
30/10/2017 45.25p 49.38p 44.80p 48.00p 8191502
27/10/2017 44.25p 46.50p 43.88p 45.00p 3191993
26/10/2017 43.75p 45.50p 42.90p 44.25p 4599057
25/10/2017 45.25p 45.85p 43.75p 43.75p 4476459
24/10/2017 45.50p 46.05p 43.75p 44.75p 4581034
23/10/2017 43.75p 46.66p 40.50p 44.00p 8699838
20/10/2017 47.75p 47.75p 41.37p 44.50p 10239762
19/10/2017 54.75p 55.00p 46.66p 47.50p 15854070
18/10/2017 55.50p 59.00p 50.60p 55.25p 19099398
17/10/2017 59.25p 64.50p 53.77p 56.00p 24884890
16/10/2017 46.00p 58.75p 40.00p 58.25p 36273592
13/10/2017 48.75p 50.25p 45.00p 47.25p 10453061
12/10/2017 43.75p 52.75p 43.00p 48.75p 20324554
11/10/2017 43.00p 63.00p 41.75p 47.00p 39702608
10/10/2017 63.50p 67.75p 58.00p 63.00p 15236053
09/10/2017 70.75p 71.00p 63.50p 63.50p 11342799
06/10/2017 72.00p 72.25p 70.00p 71.00p 2515507
05/10/2017 72.75p 73.00p 71.00p 72.00p 2920868
04/10/2017 73.25p 74.25p 72.25p 73.00p 3329441
03/10/2017 74.00p 75.50p 71.25p 73.00p 3216638
02/10/2017 74.25p 75.00p 71.75p 73.75p 3326673
29/09/2017 78.00p 77.75p 73.00p 74.00p 4641485
28/09/2017 73.50p 76.75p 72.00p 76.25p 5111784
27/09/2017 73.50p 73.75p 71.50p 73.25p 3373262
26/09/2017 74.50p 75.00p 72.00p 73.50p 3545069
25/09/2017 73.75p 77.50p 72.25p 75.00p 5110982
22/09/2017 75.25p 77.50p 73.00p 73.50p 3860032
21/09/2017 77.50p 77.50p 74.75p 75.00p 4046367
20/09/2017 75.50p 79.00p 75.50p 77.50p 2907754
19/09/2017 77.75p 77.50p 73.00p 75.50p 3808937
18/09/2017 79.75p 80.25p 76.75p 76.75p 5097310
15/09/2017 78.00p 82.50p 76.50p 80.25p 4540843
14/09/2017 81.25p 81.25p 76.00p 78.25p 7613106
13/09/2017 87.00p 87.75p 81.00p 81.25p 5293619
12/09/2017 81.00p 87.75p 81.50p 84.50p 8344032
11/09/2017 84.50p 84.25p 80.25p 81.50p 7118952
08/09/2017 86.75p 88.00p 82.50p 84.00p 7950471
07/09/2017 92.75p 100.00p 83.75p 84.25p 20272636
06/09/2017 76.75p 89.75p 75.00p 89.75p 9958155
05/09/2017 66.00p 77.25p 64.75p 75.75p 11459434
04/09/2017 66.25p 69.25p 63.50p 64.75p 9185449
01/09/2017 69.25p 71.00p 68.25p 68.75p 8062307
31/08/2017 73.50p 73.50p 69.50p 71.00p 4905572
30/08/2017 74.25p 74.00p 71.75p 73.25p 3360928
29/08/2017 73.75p 75.50p 71.75p 74.00p 3349748
25/08/2017 74.50p 74.25p 72.00p 74.25p 2940220
24/08/2017 74.75p 75.00p 72.50p 73.50p 3833461
23/08/2017 76.75p 76.50p 72.75p 73.50p 4762800
22/08/2017 74.25p 76.25p 72.00p 76.00p 4508903
21/08/2017 73.25p 76.50p 73.25p 74.00p 5502082
18/08/2017 74.00p 74.50p 73.25p 73.25p 2915833
17/08/2017 74.50p 74.75p 71.50p 73.50p 4071368
16/08/2017 76.00p 78.00p 73.50p 74.00p 4655832
15/08/2017 78.00p 79.25p 75.50p 75.75p 6716747
14/08/2017 73.50p 79.00p 70.75p 76.25p 8654602
11/08/2017 72.00p 74.50p 69.00p 73.00p 8751734
10/08/2017 71.25p 83.25p 64.75p 74.50p 26897498
09/08/2017 80.50p 80.00p 72.00p 74.75p 12612830
08/08/2017 83.75p 83.50p 78.50p 78.50p 10452027
07/08/2017 84.75p 84.75p 81.00p 82.75p 10835018
04/08/2017 77.75p 81.75p 74.00p 78.75p 12001861
03/08/2017 76.25p 78.50p 73.75p 77.25p 7606838
02/08/2017 81.75p 81.75p 72.00p 77.50p 14512997
01/08/2017 73.75p 92.50p 60.50p 76.50p 35400904
31/07/2017 63.75p 64.25p 47.75p 60.50p 25674608
28/07/2017 68.75p 67.50p 48.75p 56.25p 38954936
27/07/2017 80.00p 92.25p 58.00p 66.00p 54062264
26/07/2017 75.75p 110.00p 72.75p 78.00p 70439408
25/07/2017 61.00p 76.50p 59.50p 72.75p 54134336
24/07/2017 50.00p 59.75p 49.75p 59.50p 56259540
21/07/2017 48.75p 51.00p 49.00p 50.00p 14084866
20/07/2017 48.25p 53.00p 44.25p 49.50p 56160340
19/07/2017 40.00p 48.25p 39.75p 47.25p 36519260
18/07/2017 37.25p 41.00p 35.50p 40.25p 26747094
17/07/2017 32.75p 37.25p 32.25p 36.50p 22086582
14/07/2017 31.00p 33.25p 30.00p 32.25p 10165992
13/07/2017 30.75p 33.50p 29.75p 31.00p 12155144
12/07/2017 31.75p 33.50p 28.50p 31.50p 15750038
11/07/2017 36.25p 38.25p 30.00p 30.75p 40409312
10/07/2017 29.00p 35.00p 20.25p 34.25p 69685064
07/07/2017 35.00p 35.00p 28.50p 28.50p 35982872
06/07/2017 35.75p 36.25p 31.25p 33.25p 26763228
05/07/2017 36.75p 38.75p 31.00p 36.25p 38104360
04/07/2017 31.00p 41.00p 31.25p 36.75p 46393212
03/07/2017 27.50p 33.50p 27.75p 31.50p 37953116
30/06/2017 23.25p 28.00p 22.00p 27.75p 33732680
29/06/2017 23.25p 23.75p 22.25p 23.25p 10027542
28/06/2017 21.00p 23.75p 20.75p 22.75p 27569460
27/06/2017 21.00p 21.25p 18.25p 20.75p 14141686
26/06/2017 20.25p 25.25p 18.75p 20.50p 67515920
23/06/2017 11.75p 20.25p 11.50p 20.25p 61298700
22/06/2017 11.50p 11.75p 10.75p 11.75p 0
21/06/2017 11.75p 11.75p 11.25p 11.50p 0
20/06/2017 12.75p 12.50p 11.25p 11.75p 0
19/06/2017 10.75p 12.00p 10.75p 11.25p 0
16/06/2017 10.25p 11.00p 10.15p 10.75p 7055461
15/06/2017 10.25p 10.50p 9.90p 10.00p 3228537
14/06/2017 10.00p 10.30p 9.93p 10.25p 4617077
13/06/2017 10.00p 10.40p 9.80p 10.00p 3738314
12/06/2017 10.00p 10.40p 9.67p 10.00p 1898503
09/06/2017 10.00p 10.14p 9.00p 10.00p 4109326
08/06/2017 10.00p 10.25p 9.75p 10.25p 3479036
07/06/2017 10.75p 11.00p 9.82p 10.00p 3240949
06/06/2017 10.25p 10.50p 9.55p 10.00p 4329164
05/06/2017 10.75p 10.90p 9.50p 10.25p 4583041
02/06/2017 10.50p 10.90p 10.28p 10.75p 3849558
01/06/2017 10.25p 10.50p 9.87p 10.25p 3007286
31/05/2017 11.00p 11.10p 10.00p 10.25p 5645774
30/05/2017 11.25p 12.11p 10.32p 11.00p 15328674
26/05/2017 9.25p 11.40p 9.25p 11.25p 22621652
25/05/2017 8.75p 9.48p 8.65p 9.25p 7601230

*Close Price adjusted for both dividends and splits