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
08/03/2016 28.25p 28.49p 26.88p 27.50p 4543216
07/03/2016 26.75p 28.70p 25.00p 27.75p 7534745
04/03/2016 25.50p 27.40p 24.15p 26.75p 8761122
03/03/2016 26.75p 26.75p 24.16p 25.25p 10034633
02/03/2016 29.75p 29.90p 25.20p 26.75p 11116721
01/03/2016 32.25p 33.40p 27.61p 28.75p 21130588
29/02/2016 26.75p 26.99p 21.00p 25.25p 18466484
26/02/2016 29.75p 29.75p 25.51p 26.75p 12462550
25/02/2016 28.75p 29.20p 26.33p 28.25p 7721219
24/02/2016 31.25p 31.25p 26.51p 28.25p 15673029
23/02/2016 23.75p 30.50p 23.50p 29.75p 25577562
22/02/2016 21.75p 23.80p 21.26p 23.75p 6761866
19/02/2016 21.75p 22.00p 20.50p 21.25p 4716172
18/02/2016 21.25p 22.80p 20.60p 21.75p 9413579
17/02/2016 22.25p 23.49p 20.00p 22.00p 19746350
16/02/2016 17.25p 26.00p 17.25p 19.75p 25134838
15/02/2016 12.50p 14.80p 11.66p 14.00p 7424345
12/02/2016 12.50p 13.00p 12.21p 12.50p 2440580
11/02/2016 13.25p 13.40p 12.16p 12.50p 2152576
10/02/2016 13.25p 13.50p 12.60p 13.25p 2157012
09/02/2016 13.25p 13.80p 13.00p 13.25p 992407
08/02/2016 14.50p 14.80p 12.66p 13.25p 2263021
05/02/2016 13.50p 13.75p 12.80p 13.25p 1156846
04/02/2016 14.25p 14.35p 13.19p 13.50p 1080983
03/02/2016 14.25p 15.00p 14.10p 14.25p 2077515
02/02/2016 14.00p 14.50p 13.51p 14.25p 1450287
01/02/2016 13.15p 14.25p 13.02p 14.00p 1876946
29/01/2016 13.65p 13.75p 13.02p 13.15p 1086685
28/01/2016 15.25p 15.33p 13.01p 13.25p 3496617
27/01/2016 12.50p 13.80p 12.37p 13.75p 1654949
26/01/2016 12.25p 12.95p 12.10p 12.50p 739024
25/01/2016 12.25p 13.20p 12.25p 12.50p 679058
22/01/2016 12.75p 12.96p 12.00p 12.25p 1476827
21/01/2016 12.50p 12.79p 11.77p 12.50p 822591
20/01/2016 13.00p 13.28p 12.20p 12.25p 740192
19/01/2016 12.50p 13.38p 12.00p 13.00p 1029141
18/01/2016 12.75p 12.90p 11.93p 12.50p 1901328
15/01/2016 12.75p 13.84p 12.51p 12.75p 1488535
14/01/2016 13.50p 13.70p 12.35p 13.00p 2003569
13/01/2016 14.50p 14.66p 13.25p 13.50p 2734988
12/01/2016 15.00p 15.25p 14.00p 14.50p 1878489
11/01/2016 15.00p 16.30p 14.70p 15.00p 2234992
08/01/2016 14.00p 16.35p 13.70p 15.25p 4083444
07/01/2016 13.25p 14.30p 13.25p 14.00p 1495187
06/01/2016 13.50p 13.99p 13.15p 13.75p 1392118
05/01/2016 14.00p 14.03p 13.01p 13.50p 2540032
04/01/2016 14.75p 15.50p 13.82p 14.25p 5019842
31/12/2015 13.25p 14.50p 13.15p 13.75p 1584862
30/12/2015 12.00p 13.49p 11.85p 13.25p 2352577
29/12/2015 12.25p 12.50p 11.75p 12.00p 857954
24/12/2015 12.25p 12.60p 11.67p 12.25p 538603
23/12/2015 12.75p 13.30p 11.50p 12.25p 2008103
22/12/2015 12.50p 13.30p 11.10p 12.75p 3689750
21/12/2015 12.75p 13.15p 12.00p 12.50p 1305462
18/12/2015 13.00p 13.99p 12.26p 12.75p 2067769
17/12/2015 12.25p 15.00p 12.25p 13.00p 7349750
16/12/2015 11.75p 13.59p 11.75p 12.25p 2650825
15/12/2015 11.75p 12.00p 11.05p 11.75p 1079386
14/12/2015 11.25p 12.30p 11.00p 11.75p 1674687
11/12/2015 11.25p 11.90p 10.50p 11.25p 1153706
10/12/2015 11.25p 11.88p 11.01p 11.25p 965219
09/12/2015 12.00p 12.30p 11.03p 11.25p 1494157
08/12/2015 12.25p 13.40p 11.60p 12.00p 1914851
07/12/2015 12.25p 12.75p 11.75p 12.25p 1386878
04/12/2015 13.00p 13.10p 11.74p 12.25p 2361680
03/12/2015 12.25p 13.70p 12.15p 13.00p 2844504
02/12/2015 12.25p 12.40p 11.01p 12.25p 4520565
01/12/2015 13.50p 14.00p 11.87p 12.25p 5528712
30/11/2015 16.25p 17.50p 13.00p 14.00p 10748240
27/11/2015 13.50p 16.20p 13.50p 16.00p 8025509
26/11/2015 12.75p 14.00p 12.70p 13.50p 3453710
25/11/2015 12.75p 14.40p 11.25p 12.75p 5717376
24/11/2015 10.25p 13.25p 10.25p 12.75p 6170252
23/11/2015 10.00p 10.46p 9.51p 10.25p 1516598
20/11/2015 10.25p 10.50p 9.51p 10.00p 1750654
19/11/2015 9.25p 10.40p 9.25p 10.25p 2231539
18/11/2015 9.75p 10.25p 9.25p 9.25p 1350548
17/11/2015 9.00p 9.79p 8.80p 9.25p 1317674
16/11/2015 9.25p 9.50p 8.50p 8.75p 1040734
13/11/2015 9.50p 10.00p 9.01p 9.25p 1456311
12/11/2015 10.00p 10.50p 9.15p 9.50p 1981510
11/11/2015 9.75p 10.66p 9.00p 10.00p 3082983
10/11/2015 10.25p 10.75p 9.22p 9.75p 2879311
09/11/2015 10.50p 10.75p 10.00p 10.25p 1497612
06/11/2015 10.75p 11.00p 10.20p 10.50p 969398
05/11/2015 10.50p 10.85p 10.30p 10.75p 621530
04/11/2015 10.75p 11.25p 10.32p 10.50p 1942339
03/11/2015 11.25p 11.25p 9.77p 10.75p 3058586
02/11/2015 12.00p 12.20p 11.00p 11.25p 951003
30/10/2015 12.25p 12.40p 11.25p 11.25p 2113177
29/10/2015 12.25p 14.00p 11.75p 12.25p 2919538
28/10/2015 11.75p 13.50p 11.75p 12.25p 10812365
27/10/2015 11.40p 12.01p 11.40p 11.75p 5629968
26/10/2015 11.25p 11.50p 11.00p 11.40p 3990085
23/10/2015 11.75p 11.90p 11.04p 11.25p 1425500
22/10/2015 12.00p 12.30p 10.70p 11.75p 4531334
21/10/2015 15.00p 15.00p 11.60p 11.75p 5842882
20/10/2015 13.75p 14.00p 11.50p 12.75p 15470182
19/10/2015 13.75p 14.40p 13.67p 13.75p 916198
16/10/2015 15.75p 16.40p 13.13p 14.00p 3958469
15/10/2015 15.75p 15.75p 14.55p 14.75p 927602
14/10/2015 15.75p 16.00p 15.63p 15.75p 418952
13/10/2015 13.25p 16.00p 13.01p 15.75p 1211957
12/10/2015 15.75p 16.49p 15.20p 15.50p 836632
09/10/2015 16.00p 16.99p 15.75p 15.75p 1150812
08/10/2015 16.25p 17.00p 15.77p 16.00p 968764
07/10/2015 16.50p 16.73p 15.65p 16.25p 918115
06/10/2015 16.75p 17.25p 16.26p 16.50p 529618
05/10/2015 17.75p 17.75p 16.15p 16.50p 1168780
02/10/2015 16.25p 17.34p 16.13p 16.75p 1897510
01/10/2015 17.00p 17.34p 16.08p 16.25p 1121151
30/09/2015 17.00p 17.75p 16.50p 17.00p 1189904
29/09/2015 16.50p 17.75p 16.27p 17.25p 509775
28/09/2015 16.25p 16.50p 15.60p 16.50p 977091
25/09/2015 16.25p 17.00p 16.00p 16.25p 785602
24/09/2015 17.75p 17.91p 16.24p 16.25p 965055
23/09/2015 16.50p 18.15p 16.33p 17.75p 1518780
22/09/2015 16.75p 17.00p 16.30p 16.50p 1326905
21/09/2015 16.75p 16.91p 16.07p 16.75p 1061093
18/09/2015 17.00p 17.70p 16.65p 16.75p 776622
17/09/2015 17.00p 17.15p 16.16p 17.00p 1729144
16/09/2015 17.00p 17.30p 16.55p 17.00p 1207733
15/09/2015 17.50p 17.70p 16.77p 17.00p 1006024
14/09/2015 19.50p 19.50p 17.20p 17.50p 1311300
11/09/2015 16.75p 18.70p 16.71p 18.00p 1588586
10/09/2015 17.50p 17.80p 16.75p 16.75p 901963
09/09/2015 17.50p 17.55p 16.74p 17.25p 1091919
08/09/2015 17.75p 18.00p 16.75p 17.50p 2046291
07/09/2015 18.25p 18.30p 17.21p 17.75p 1141709
04/09/2015 18.00p 18.38p 17.73p 18.25p 1024216
03/09/2015 18.25p 18.50p 17.73p 18.00p 549405
02/09/2015 18.00p 18.30p 17.60p 18.25p 656466
01/09/2015 17.50p 18.99p 17.50p 18.00p 1329304
28/08/2015 17.75p 17.97p 16.76p 17.50p 2232058
27/08/2015 17.75p 18.44p 17.65p 17.75p 1867430
26/08/2015 22.25p 22.50p 17.67p 17.75p 3823567
25/08/2015 17.75p 19.49p 17.00p 17.75p 2709041
24/08/2015 18.00p 18.33p 16.66p 17.75p 4038044
21/08/2015 18.75p 18.99p 18.00p 18.25p 1418896
20/08/2015 19.25p 19.94p 18.70p 19.25p 1484907
19/08/2015 22.00p 22.30p 19.25p 19.50p 3898812
18/08/2015 20.50p 22.84p 20.26p 21.50p 7462107
17/08/2015 19.00p 20.77p 19.00p 20.50p 3515236
14/08/2015 18.75p 19.75p 18.75p 19.00p 1523426
13/08/2015 17.25p 19.24p 17.25p 18.75p 1838124
12/08/2015 17.50p 18.00p 16.65p 17.25p 1465440
11/08/2015 18.50p 19.00p 17.10p 17.75p 1256337
10/08/2015 20.75p 21.40p 18.00p 18.50p 2425394
07/08/2015 18.25p 19.50p 17.50p 19.25p 2693428
06/08/2015 14.75p 18.40p 14.75p 18.25p 4029990
05/08/2015 16.25p 16.65p 14.60p 14.75p 1534637
04/08/2015 16.75p 17.49p 16.23p 16.25p 2705320
03/08/2015 17.25p 18.00p 16.60p 16.75p 1392263
31/07/2015 17.00p 18.00p 16.52p 17.50p 1187048
30/07/2015 17.75p 17.75p 16.36p 17.00p 1426012
29/07/2015 18.00p 18.10p 16.50p 17.25p 1925200
28/07/2015 18.00p 18.30p 17.50p 18.00p 1180622
27/07/2015 18.75p 18.83p 17.25p 18.00p 1510321
24/07/2015 19.00p 19.40p 18.25p 18.75p 708079
23/07/2015 18.75p 19.25p 18.35p 19.00p 1353086
22/07/2015 18.75p 19.00p 18.50p 18.75p 652922
21/07/2015 19.00p 19.50p 18.80p 19.00p 1647444
20/07/2015 19.75p 19.90p 18.65p 19.00p 1277638
17/07/2015 19.00p 20.00p 18.27p 19.75p 1899279
16/07/2015 18.75p 19.50p 18.66p 19.00p 1243687
15/07/2015 18.75p 20.33p 18.75p 19.25p 2978199
14/07/2015 19.50p 19.65p 18.60p 18.75p 2963710
13/07/2015 19.75p 20.25p 19.30p 19.50p 1604103
10/07/2015 19.75p 20.70p 19.52p 19.75p 1501072
09/07/2015 20.25p 20.90p 19.40p 19.75p 2488021
08/07/2015 21.50p 23.00p 20.25p 20.25p 4386358
07/07/2015 20.00p 23.50p 20.00p 21.50p 6128484
06/07/2015 19.25p 20.90p 18.80p 19.75p 1735731
03/07/2015 21.75p 21.75p 19.35p 19.75p 2729153
02/07/2015 17.50p 21.00p 17.00p 20.85p 3944609
01/07/2015 19.00p 19.36p 17.20p 17.50p 3987355
30/06/2015 19.75p 20.00p 18.30p 19.00p 3753130
29/06/2015 20.75p 21.39p 19.11p 19.75p 4512770
26/06/2015 21.75p 22.50p 20.28p 21.50p 4576334
25/06/2015 22.25p 22.62p 21.50p 21.75p 1877079
24/06/2015 22.75p 23.00p 22.00p 22.25p 2304718
23/06/2015 22.75p 23.00p 22.00p 22.50p 1876090
22/06/2015 23.00p 23.50p 22.00p 22.75p 3459739
19/06/2015 23.00p 23.49p 22.25p 23.00p 2889341
18/06/2015 28.25p 28.25p 22.30p 22.75p 4253921
17/06/2015 23.50p 24.00p 22.30p 23.25p 1270605
16/06/2015 23.50p 24.10p 23.06p 23.50p 3003927
15/06/2015 23.25p 24.20p 22.27p 23.50p 5879260
12/06/2015 23.25p 23.40p 22.00p 22.75p 4986883
11/06/2015 24.25p 24.25p 22.50p 22.75p 8321843
10/06/2015 24.75p 27.49p 22.50p 24.25p 7653972
09/06/2015 25.50p 27.25p 24.30p 25.00p 3064728
08/06/2015 30.25p 30.25p 25.00p 26.50p 6843056
05/06/2015 32.25p 40.93p 27.01p 27.75p 24743720
04/06/2015 22.50p 26.50p 25.75p 26.50p 0
03/06/2015 22.50p 27.35p 21.82p 26.50p 4912616
02/06/2015 22.50p 22.99p 21.70p 22.50p 1996073
01/06/2015 23.00p 23.20p 21.10p 22.50p 1915338
29/05/2015 22.75p 23.50p 21.37p 22.75p 3421144
28/05/2015 23.50p 24.00p 22.50p 22.75p 1646442

*Close Price adjusted for both dividends and splits