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
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
24/05/2017 8.75p 9.24p 8.40p 8.75p 10368301
23/05/2017 8.75p 9.00p 8.35p 8.75p 9538402
22/05/2017 8.75p 8.75p 8.22p 8.75p 5729254
19/05/2017 8.75p 8.75p 8.25p 8.75p 18902200
18/05/2017 9.25p 9.99p 9.15p 9.25p 2893446
17/05/2017 9.00p 9.40p 8.85p 9.25p 1234875
16/05/2017 9.00p 9.40p 8.53p 9.00p 3698952
15/05/2017 9.50p 9.79p 8.55p 9.00p 1966711
12/05/2017 9.75p 10.59p 9.13p 9.50p 3598560
11/05/2017 9.75p 10.13p 9.15p 9.75p 3953438
10/05/2017 10.25p 10.25p 8.50p 10.00p 14325018
09/05/2017 12.25p 12.50p 10.00p 10.25p 6658898
08/05/2017 12.25p 12.90p 12.25p 12.25p 848564
05/05/2017 12.50p 12.62p 12.25p 12.25p 717401
04/05/2017 12.50p 13.00p 12.15p 12.50p 591590
03/05/2017 12.25p 12.80p 12.01p 12.50p 1338287
02/05/2017 13.25p 13.25p 12.50p 12.75p 664038
28/04/2017 12.50p 13.49p 12.47p 13.25p 827570
27/04/2017 12.50p 12.98p 12.40p 12.50p 573307
26/04/2017 12.75p 12.94p 12.18p 12.50p 1285272
25/04/2017 13.00p 13.00p 12.50p 12.75p 585246
24/04/2017 13.00p 13.00p 12.50p 13.00p 590468
21/04/2017 13.00p 13.18p 12.88p 13.00p 442624
20/04/2017 13.25p 13.36p 12.88p 13.00p 219011
19/04/2017 13.25p 13.50p 13.00p 13.25p 651647
18/04/2017 13.25p 13.79p 13.00p 13.25p 1005319
13/04/2017 13.00p 13.50p 12.96p 13.25p 406698
12/04/2017 13.25p 13.30p 12.50p 13.00p 1188447
11/04/2017 13.25p 13.45p 13.00p 13.25p 1326614
10/04/2017 13.75p 14.00p 13.00p 13.25p 1463553
07/04/2017 13.50p 13.99p 13.00p 13.75p 2308325
06/04/2017 13.25p 14.00p 13.00p 13.50p 2277530
05/04/2017 13.50p 13.90p 12.60p 13.25p 1977941
04/04/2017 13.75p 13.88p 13.10p 13.50p 2023254
03/04/2017 13.25p 13.47p 12.77p 13.00p 847087
31/03/2017 12.75p 13.90p 12.73p 13.25p 1370796
30/03/2017 12.75p 12.99p 12.55p 12.75p 623404
29/03/2017 12.75p 13.00p 12.50p 12.75p 486272
28/03/2017 13.25p 13.45p 12.50p 12.75p 986255
27/03/2017 13.25p 13.65p 12.60p 13.25p 766674
24/03/2017 12.75p 13.90p 12.51p 13.25p 669543
23/03/2017 13.00p 13.10p 12.50p 12.75p 727593
22/03/2017 13.25p 13.50p 12.50p 13.00p 655445
21/03/2017 13.50p 13.68p 13.05p 13.25p 300486
20/03/2017 13.00p 14.00p 12.78p 13.50p 838561
17/03/2017 13.50p 13.61p 12.70p 13.00p 752648
16/03/2017 13.50p 14.00p 13.00p 13.50p 1479193
15/03/2017 12.75p 13.90p 12.75p 13.50p 1146307
14/03/2017 13.00p 13.20p 12.50p 12.75p 1051621
13/03/2017 13.50p 14.00p 12.60p 13.00p 868077
10/03/2017 13.00p 13.70p 12.88p 13.50p 806319
09/03/2017 13.50p 14.00p 12.75p 13.00p 2349108
08/03/2017 14.00p 14.22p 13.10p 13.50p 1622490
07/03/2017 14.00p 14.30p 13.50p 14.00p 1867591
06/03/2017 14.00p 14.87p 13.66p 14.00p 998479
03/03/2017 13.50p 15.00p 13.30p 14.00p 1718284
02/03/2017 13.50p 14.00p 13.15p 13.25p 657652
01/03/2017 13.50p 14.27p 13.30p 13.50p 1362078
28/02/2017 13.25p 13.65p 12.99p 13.50p 2136198
27/02/2017 14.50p 14.50p 13.10p 13.50p 5914583
24/02/2017 14.50p 14.80p 14.00p 14.50p 954345
23/02/2017 14.75p 14.80p 14.27p 14.50p 561273
22/02/2017 14.75p 14.90p 14.26p 14.50p 444483
21/02/2017 14.25p 14.75p 13.85p 14.75p 1270409
20/02/2017 14.25p 14.88p 14.01p 14.25p 1211334
17/02/2017 14.50p 14.50p 13.55p 14.25p 1210982
16/02/2017 14.75p 15.00p 14.00p 14.50p 1733607
15/02/2017 15.00p 15.50p 14.60p 15.00p 1066677
14/02/2017 14.25p 15.35p 14.25p 15.00p 2300933
13/02/2017 14.25p 15.49p 13.66p 14.50p 3656536
10/02/2017 14.25p 14.40p 13.85p 14.25p 1090610
09/02/2017 14.50p 14.50p 14.08p 14.25p 739017
08/02/2017 14.50p 14.60p 14.00p 14.50p 724556
07/02/2017 15.75p 16.00p 14.15p 14.25p 2327895
06/02/2017 14.75p 14.90p 14.26p 14.50p 1385164
03/02/2017 14.25p 14.50p 13.85p 14.25p 2679520
02/02/2017 14.50p 14.80p 14.12p 14.25p 1277156
01/02/2017 15.00p 15.10p 14.36p 14.50p 936517
31/01/2017 14.75p 15.30p 14.36p 15.00p 1889101
30/01/2017 15.00p 15.30p 14.65p 14.75p 531322
27/01/2017 15.00p 15.25p 14.65p 15.00p 1151794
26/01/2017 15.00p 15.75p 14.65p 15.00p 1979182
25/01/2017 14.75p 15.44p 14.60p 15.00p 853932
24/01/2017 14.75p 15.25p 14.60p 14.75p 568972
23/01/2017 14.75p 15.33p 14.51p 14.75p 1555881
20/01/2017 15.25p 15.44p 14.58p 15.25p 1014889
19/01/2017 16.25p 16.30p 15.00p 15.25p 1337670
18/01/2017 16.00p 16.00p 15.15p 15.25p 1142165
17/01/2017 15.50p 16.30p 15.35p 15.75p 1898022
16/01/2017 15.25p 16.00p 14.80p 15.50p 1116090
13/01/2017 15.50p 15.72p 15.05p 15.25p 624106
12/01/2017 15.50p 15.81p 14.60p 15.50p 1630624
11/01/2017 15.50p 16.12p 15.00p 15.25p 2225776
10/01/2017 14.75p 15.77p 14.75p 15.50p 1290093
09/01/2017 15.50p 15.64p 15.00p 15.25p 1757791
06/01/2017 15.75p 15.99p 15.15p 15.50p 1427343
05/01/2017 15.75p 16.40p 15.50p 15.75p 1346887
04/01/2017 16.00p 16.50p 15.75p 15.75p 1292736
03/01/2017 15.50p 16.40p 15.37p 16.00p 1265362
30/12/2016 15.25p 15.80p 15.25p 15.50p 195173
29/12/2016 15.50p 15.92p 15.25p 15.25p 802969
28/12/2016 15.00p 16.00p 15.00p 15.50p 586022
23/12/2016 15.00p 15.50p 14.87p 15.00p 194016
22/12/2016 15.25p 15.49p 14.70p 15.00p 528390
21/12/2016 15.75p 15.79p 15.25p 15.25p 861162

*Close Price adjusted for both dividends and splits