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
08/08/2014 9.65p 9.80p 9.50p 9.65p 1214203
07/08/2014 9.65p 9.79p 9.32p 9.65p 924119
06/08/2014 9.75p 9.90p 9.08p 9.65p 2489384
05/08/2014 10.25p 10.29p 9.61p 9.75p 2260336
04/08/2014 10.40p 10.40p 9.69p 10.25p 2594877
01/08/2014 10.50p 10.78p 10.30p 10.40p 1913605
31/07/2014 10.25p 10.61p 10.20p 10.50p 1616954
30/07/2014 10.35p 10.54p 10.00p 10.25p 2509233
29/07/2014 10.45p 10.60p 10.22p 10.35p 2416189
28/07/2014 10.75p 11.30p 10.10p 10.45p 7047785
25/07/2014 11.00p 11.00p 10.10p 10.75p 10502798
24/07/2014 11.50p 12.40p 10.63p 11.50p 6631771
23/07/2014 10.25p 11.50p 10.16p 11.00p 2946200
22/07/2014 11.00p 11.10p 9.77p 10.25p 2519476
21/07/2014 12.25p 12.40p 10.56p 11.00p 3078522
18/07/2014 10.50p 11.50p 10.10p 11.25p 2061196
17/07/2014 10.50p 10.80p 10.01p 10.50p 1853277
16/07/2014 10.75p 11.26p 10.30p 10.50p 1599181
15/07/2014 11.25p 11.41p 10.30p 10.75p 2239402
14/07/2014 11.25p 11.50p 10.52p 11.25p 2087994
11/07/2014 11.75p 11.94p 10.49p 11.25p 3186866
10/07/2014 11.00p 11.75p 10.07p 11.75p 2096115
09/07/2014 11.25p 11.92p 10.50p 11.00p 2356051
08/07/2014 10.00p 11.49p 9.77p 11.25p 2629880
07/07/2014 10.00p 10.39p 8.65p 10.00p 3255783
04/07/2014 10.50p 10.50p 9.60p 10.00p 2254543
03/07/2014 10.75p 11.40p 9.82p 10.50p 5501235
02/07/2014 12.50p 13.90p 9.90p 10.75p 10813902
01/07/2014 13.50p 14.35p 12.01p 12.50p 4027078
30/06/2014 11.50p 14.60p 11.10p 13.50p 6626570
27/06/2014 13.50p 13.66p 10.58p 11.50p 5104286
26/06/2014 11.50p 14.00p 9.80p 13.00p 8578326
25/06/2014 12.50p 12.60p 10.01p 11.50p 6992926
24/06/2014 13.50p 16.32p 12.11p 12.50p 16399304
23/06/2014 7.50p 12.90p 7.50p 12.25p 14963680
20/06/2014 8.00p 8.10p 7.02p 7.50p 2787104
19/06/2014 8.25p 8.65p 7.66p 8.00p 2226281
18/06/2014 8.00p 8.80p 7.05p 8.25p 4772486
17/06/2014 8.50p 9.40p 7.65p 8.00p 5805316
16/06/2014 7.75p 9.40p 7.25p 8.50p 12332615
13/06/2014 6.00p 7.50p 5.60p 7.25p 9122329
12/06/2014 5.25p 6.29p 4.55p 6.00p 3593572
11/06/2014 6.00p 6.45p 5.00p 5.25p 5380256
10/06/2014 4.75p 5.47p 4.28p 5.25p 3801763
09/06/2014 4.50p 4.90p 4.07p 4.75p 1669753
06/06/2014 4.50p 5.00p 4.06p 4.50p 1899937
05/06/2014 4.00p 4.90p 4.00p 4.50p 3266533
04/06/2014 3.75p 4.90p 3.60p 4.00p 6784110
03/06/2014 3.60p 4.00p 3.50p 3.75p 4566924
02/06/2014 3.35p 3.70p 3.30p 3.65p 12335294
30/05/2014 3.55p 3.55p 3.30p 3.35p 3306273
29/05/2014 4.25p 4.25p 3.30p 3.55p 4214399
28/05/2014 4.25p 4.75p 4.00p 4.25p 290546
27/05/2014 4.25p 4.35p 4.06p 4.25p 202927
23/05/2014 4.25p 4.40p 4.00p 4.25p 295949
22/05/2014 4.25p 4.50p 4.00p 4.25p 8113
21/05/2014 4.25p 4.90p 4.10p 4.25p 0
20/05/2014 4.25p 4.90p 4.10p 4.25p 0
19/05/2014 4.75p 4.90p 4.10p 4.25p 108633
16/05/2014 5.25p 5.25p 4.40p 4.75p 183863
15/05/2014 5.25p 5.25p 4.50p 5.25p 20153
14/05/2014 5.25p 5.25p 5.25p 5.25p 10000
13/05/2014 5.25p 5.25p 5.00p 5.25p 35718
12/05/2014 5.25p 5.75p 5.00p 5.75p 50837
09/05/2014 5.25p 5.75p 5.06p 5.75p 22072
08/05/2014 5.25p 5.40p 5.25p 5.25p 705
07/05/2014 5.25p 5.40p 5.10p 5.25p 12419
06/05/2014 5.75p 5.75p 5.03p 5.25p 356500
02/05/2014 6.00p 6.00p 5.60p 5.75p 292000
01/05/2014 6.00p 6.31p 6.00p 6.00p 48688
30/04/2014 6.00p 6.29p 5.50p 6.00p 0
29/04/2014 6.00p 6.29p 5.50p 6.00p 0
28/04/2014 6.00p 6.29p 5.50p 6.00p 284708
25/04/2014 6.00p 6.50p 5.70p 6.00p 202978
24/04/2014 6.25p 6.25p 6.00p 6.00p 50000
23/04/2014 6.25p 6.25p 6.06p 6.25p 19181
22/04/2014 5.75p 6.50p 5.63p 6.25p 414805
17/04/2014 5.75p 5.75p 5.63p 5.75p 20000
16/04/2014 5.75p 6.00p 5.62p 5.75p 12000
15/04/2014 5.75p 6.00p 5.75p 5.75p 11029
14/04/2014 5.75p 5.75p 5.65p 5.75p 2427
11/04/2014 5.75p 6.00p 5.75p 5.75p 4400
10/04/2014 5.75p 6.25p 5.75p 5.75p 200
09/04/2014 6.00p 6.25p 5.75p 5.75p 26806
08/04/2014 6.00p 6.20p 5.50p 6.00p 105875
07/04/2014 6.00p 6.15p 5.50p 6.00p 9248
04/04/2014 6.00p 6.15p 6.00p 6.00p 600
03/04/2014 6.00p 6.01p 5.75p 6.00p 0
02/04/2014 6.00p 6.01p 5.95p 6.00p 443246
01/04/2014 6.00p 6.00p 5.50p 6.00p 230299
31/03/2014 6.00p 6.00p 5.50p 5.50p 20000
28/03/2014 6.00p 7.50p 5.50p 7.50p 252
27/03/2014 6.00p 6.00p 5.80p 6.00p 8529
26/03/2014 5.50p 6.00p 5.20p 6.00p 63682
25/03/2014 6.00p 6.00p 5.20p 5.50p 480
24/03/2014 6.00p 6.00p 5.50p 6.00p 37173
21/03/2014 6.00p 6.39p 5.50p 6.00p 170650
20/03/2014 5.50p 6.35p 5.20p 6.00p 86713
19/03/2014 5.50p 5.50p 5.20p 5.50p 3000
18/03/2014 6.00p 6.05p 5.05p 5.50p 54201
17/03/2014 5.75p 6.25p 5.50p 6.25p 48818
14/03/2014 5.75p 5.80p 5.50p 5.75p 28767
13/03/2014 6.50p 6.50p 5.75p 5.75p 43778
12/03/2014 5.75p 5.75p 5.50p 5.75p 26906
11/03/2014 5.75p 5.90p 5.75p 5.75p 5195
10/03/2014 5.75p 5.85p 5.60p 5.75p 5198
07/03/2014 6.00p 6.00p 5.50p 5.75p 20998
06/03/2014 6.00p 6.00p 5.75p 6.00p 30399
05/03/2014 6.00p 6.40p 5.83p 6.00p 226333
04/03/2014 6.25p 6.25p 5.94p 6.00p 100246
03/03/2014 6.25p 6.25p 5.50p 6.00p 254558
28/02/2014 6.50p 6.95p 5.00p 6.25p 1756804
27/02/2014 6.50p 6.50p 6.21p 6.50p 21961
26/02/2014 6.50p 6.50p 6.21p 6.50p 0
25/02/2014 6.25p 6.50p 6.21p 6.50p 30602
24/02/2014 6.75p 6.79p 6.25p 6.25p 163851
21/02/2014 6.75p 6.89p 6.50p 6.75p 21500
20/02/2014 6.75p 6.89p 6.65p 6.75p 6082
19/02/2014 6.75p 6.75p 6.65p 6.75p 3846
18/02/2014 7.50p 7.50p 6.75p 6.75p 28625
17/02/2014 7.25p 7.50p 7.24p 7.50p 2651
14/02/2014 7.25p 7.25p 7.00p 7.25p 0
13/02/2014 7.25p 7.25p 7.00p 7.25p 0
12/02/2014 7.25p 7.25p 7.00p 7.25p 44
11/02/2014 7.25p 7.25p 7.00p 7.25p 17966
10/02/2014 7.25p 7.43p 7.00p 7.25p 60263
07/02/2014 7.25p 7.44p 6.90p 7.25p 53255
06/02/2014 7.25p 7.55p 6.88p 7.25p 22267
05/02/2014 7.75p 7.75p 7.00p 7.25p 128636
04/02/2014 7.75p 7.80p 7.50p 7.75p 90282
03/02/2014 8.00p 8.75p 7.50p 7.75p 677497
31/01/2014 8.00p 8.16p 7.61p 8.00p 73391
30/01/2014 8.00p 8.20p 7.60p 8.00p 60000
29/01/2014 8.00p 8.00p 7.91p 8.00p 18
28/01/2014 8.00p 8.23p 7.92p 8.00p 6110
27/01/2014 8.00p 8.23p 7.92p 8.00p 8248
24/01/2014 8.00p 8.24p 7.91p 8.00p 151519
23/01/2014 8.25p 8.70p 7.91p 8.00p 21436
22/01/2014 8.75p 8.80p 7.88p 8.25p 96270
21/01/2014 9.00p 9.00p 8.50p 8.75p 59937
20/01/2014 9.75p 9.79p 8.50p 9.00p 148243
17/01/2014 9.75p 10.25p 9.50p 9.75p 240733
16/01/2014 10.25p 10.70p 9.70p 10.25p 482626
15/01/2014 8.50p 11.25p 8.25p 9.75p 1314224
14/01/2014 7.75p 8.90p 7.60p 8.25p 115546
13/01/2014 7.75p 8.00p 7.64p 7.75p 26791
10/01/2014 8.25p 8.25p 7.75p 7.75p 70611
09/01/2014 8.25p 8.25p 8.00p 8.25p 39228
08/01/2014 8.25p 8.30p 8.00p 8.25p 80854
07/01/2014 8.25p 8.32p 8.00p 8.25p 16745
06/01/2014 8.25p 8.25p 8.00p 8.25p 1191
03/01/2014 9.00p 9.00p 8.00p 8.25p 62694
02/01/2014 8.50p 9.20p 8.50p 9.00p 153542
31/12/2013 8.50p 8.50p 8.00p 8.25p 7757
30/12/2013 8.50p 10.50p 8.00p 8.50p 29540
27/12/2013 9.00p 9.00p 8.45p 8.50p 10000
24/12/2013 8.75p 8.80p 8.00p 8.50p 151242
23/12/2013 9.00p 9.00p 8.60p 8.75p 40132
20/12/2013 9.75p 9.75p 9.00p 9.00p 130390
19/12/2013 10.00p 10.00p 9.00p 9.75p 69876
18/12/2013 10.75p 10.75p 9.00p 10.00p 129856
17/12/2013 9.00p 11.00p 8.63p 11.00p 63454
16/12/2013 9.25p 9.33p 8.85p 9.00p 72025
13/12/2013 10.25p 10.25p 7.75p 9.25p 561400
12/12/2013 10.75p 10.75p 10.00p 10.25p 69131
11/12/2013 11.75p 12.50p 10.25p 12.50p 516744
10/12/2013 12.00p 15.70p 10.50p 11.75p 685512
09/12/2013 7.75p 15.95p 7.50p 12.00p 963803
06/12/2013 5.75p 8.70p 5.61p 8.00p 234371
05/12/2013 3.50p 6.20p 3.50p 5.75p 267346
04/12/2013 3.00p 3.50p 3.00p 3.00p 60074
03/12/2013 4.00p 4.00p 2.16p 3.00p 15456
02/12/2013 4.00p 4.00p 3.00p 4.00p 0
29/11/2013 4.00p 4.00p 3.00p 4.00p 48992
28/11/2013 4.00p 4.00p 3.95p 4.00p 4400
27/11/2013 4.00p 4.00p 3.30p 4.00p 2196
26/11/2013 6.50p 6.50p 2.50p 4.00p 281488
25/11/2013 85.00p 85.00p 36.00p 61.00p 0
22/11/2013 85.00p 85.00p 36.00p 61.00p 0
21/11/2013 85.00p 85.00p 36.00p 61.00p 0
20/11/2013 85.00p 85.00p 36.00p 61.00p 0
19/11/2013 85.00p 85.00p 36.00p 61.00p 0
18/11/2013 85.00p 85.00p 36.00p 61.00p 0
15/11/2013 85.00p 85.00p 36.00p 61.00p 0
14/11/2013 85.00p 85.00p 36.00p 61.00p 0
13/11/2013 85.00p 85.00p 36.00p 61.00p 0
12/11/2013 85.00p 85.00p 36.00p 61.00p 0
11/11/2013 85.00p 85.00p 36.00p 61.00p 0
08/11/2013 85.00p 85.00p 36.00p 61.00p 0
07/11/2013 85.00p 85.00p 36.00p 61.00p 0
06/11/2013 85.00p 85.00p 36.00p 61.00p 0
05/11/2013 85.00p 85.00p 36.00p 61.00p 0
04/11/2013 85.00p 85.00p 36.00p 61.00p 0
01/11/2013 85.00p 85.00p 36.00p 61.00p 0
31/10/2013 85.00p 85.00p 36.00p 61.00p 0
30/10/2013 85.00p 85.00p 36.00p 61.00p 0
29/10/2013 85.00p 85.00p 36.00p 61.00p 0
28/10/2013 85.00p 85.00p 36.00p 61.00p 0
25/10/2013 85.00p 85.00p 36.00p 61.00p 0
24/10/2013 85.00p 85.00p 36.00p 61.00p 0

*Close Price adjusted for both dividends and splits