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
08/09/2015 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
27/05/2015 23.75p 23.99p 22.60p 23.50p 3167843
26/05/2015 24.25p 25.00p 23.30p 23.75p 2150817
22/05/2015 25.00p 25.40p 23.75p 24.50p 1858662
21/05/2015 23.75p 26.00p 23.10p 25.25p 3662386
20/05/2015 25.00p 25.40p 23.69p 23.75p 2580886
19/05/2015 25.75p 25.80p 24.24p 25.00p 4179390
18/05/2015 26.25p 26.73p 25.50p 25.75p 2767031
15/05/2015 26.75p 26.85p 25.50p 26.25p 3602768
14/05/2015 27.25p 27.95p 26.25p 26.75p 2713318
13/05/2015 26.00p 28.50p 25.80p 27.25p 6038001
12/05/2015 26.50p 26.82p 25.50p 25.75p 2735988
11/05/2015 28.25p 28.40p 25.75p 26.25p 5870787
08/05/2015 25.75p 27.50p 24.51p 26.00p 6248745
07/05/2015 26.75p 26.90p 25.27p 25.75p 3514290
06/05/2015 25.00p 26.49p 23.61p 26.25p 5829711
05/05/2015 25.00p 27.84p 25.00p 25.00p 4428186
01/05/2015 26.25p 27.99p 25.94p 27.00p 6555195
30/04/2015 25.75p 29.55p 24.55p 26.25p 9795658
29/04/2015 21.75p 28.42p 21.65p 26.25p 19035010
28/04/2015 34.50p 34.50p 27.00p 28.50p 21230014
27/04/2015 30.25p 33.74p 26.01p 31.00p 22428548
24/04/2015 29.00p 30.85p 27.67p 29.50p 22079736
23/04/2015 23.00p 28.40p 21.33p 27.00p 22732420
22/04/2015 23.75p 25.00p 21.25p 22.00p 15938528
21/04/2015 16.75p 22.90p 15.50p 22.25p 18507814
20/04/2015 16.00p 19.79p 13.49p 17.25p 13238066
17/04/2015 19.00p 19.20p 15.44p 15.75p 16455344
16/04/2015 20.75p 21.90p 17.52p 18.50p 15745797
15/04/2015 18.75p 23.50p 17.76p 21.50p 8456439
14/04/2015 24.75p 25.00p 18.40p 22.75p 11189828
13/04/2015 28.75p 30.25p 20.00p 22.00p 20704526
10/04/2015 34.25p 40.97p 20.00p 22.50p 53689768
09/04/2015 16.75p 47.49p 13.50p 29.75p 113065880
08/04/2015 10.90p 11.92p 10.50p 11.05p 7368674
07/04/2015 9.50p 11.41p 9.20p 10.90p 12764794
02/04/2015 8.50p 10.44p 8.50p 9.50p 9417408
01/04/2015 8.60p 8.97p 8.50p 8.50p 1272851
31/03/2015 8.40p 9.37p 8.40p 8.60p 2922677
30/03/2015 8.25p 8.71p 8.05p 8.60p 3999728
27/03/2015 8.10p 8.43p 7.75p 8.25p 1021304
26/03/2015 8.25p 8.59p 7.60p 8.20p 2020413
25/03/2015 10.05p 10.05p 8.20p 8.25p 5493503
24/03/2015 7.25p 8.30p 7.25p 8.10p 3589568
23/03/2015 7.25p 7.50p 6.51p 7.25p 1718953
20/03/2015 7.75p 7.85p 6.85p 7.15p 3403442
19/03/2015 8.25p 8.26p 7.31p 7.75p 2247773
18/03/2015 9.95p 11.26p 8.00p 8.25p 13315888
17/03/2015 8.25p 8.97p 8.20p 8.55p 3592446
16/03/2015 7.85p 8.89p 7.80p 8.25p 4316891
13/03/2015 7.75p 8.40p 7.65p 7.80p 2118178
12/03/2015 8.25p 8.88p 7.32p 7.85p 8543639
11/03/2015 6.60p 8.73p 6.50p 8.10p 13564482
10/03/2015 6.35p 6.93p 6.11p 6.60p 4074020
09/03/2015 6.05p 6.90p 5.69p 6.35p 6111067
06/03/2015 5.10p 5.80p 4.75p 5.80p 1119798
05/03/2015 4.80p 5.50p 4.80p 5.10p 549741
04/03/2015 5.00p 5.09p 4.71p 4.80p 841320
03/03/2015 5.25p 5.32p 4.57p 5.00p 2246013
02/03/2015 5.25p 5.31p 5.01p 5.25p 998794
27/02/2015 5.45p 5.45p 5.01p 5.25p 368241
26/02/2015 5.25p 5.45p 5.10p 5.45p 827974
25/02/2015 5.50p 5.62p 5.13p 5.25p 1604858
24/02/2015 5.55p 5.90p 5.50p 5.50p 2071072
23/02/2015 5.45p 5.70p 5.20p 5.55p 2262996
20/02/2015 5.40p 6.00p 5.28p 5.45p 2545723
19/02/2015 5.60p 5.70p 5.13p 5.35p 1152449
18/02/2015 5.75p 5.75p 5.25p 5.60p 1506225
17/02/2015 5.50p 5.76p 5.04p 5.75p 2790256
16/02/2015 6.05p 6.20p 5.30p 5.50p 1854806
13/02/2015 5.90p 6.49p 5.53p 5.90p 3478378
12/02/2015 5.55p 6.28p 5.49p 5.90p 2980080
11/02/2015 5.45p 6.00p 5.15p 5.55p 2464534
10/02/2015 5.25p 6.44p 5.07p 5.45p 11624778
09/02/2015 4.25p 5.48p 4.25p 5.35p 5902014
06/02/2015 4.35p 4.45p 4.15p 4.25p 1214434
05/02/2015 4.20p 4.50p 4.15p 4.35p 1869335
04/02/2015 4.15p 4.52p 4.15p 4.20p 3561187
03/02/2015 4.25p 4.30p 4.00p 4.15p 1671828
02/02/2015 4.25p 4.90p 4.00p 4.25p 3441285
30/01/2015 4.10p 4.78p 4.10p 4.25p 5360993
29/01/2015 3.85p 4.49p 3.78p 3.85p 1204890
28/01/2015 3.70p 4.30p 3.52p 3.95p 3524006
27/01/2015 3.60p 3.95p 3.55p 3.70p 1946232
26/01/2015 3.80p 3.85p 3.51p 3.60p 3047986
23/01/2015 3.95p 4.05p 3.75p 3.80p 1269660
22/01/2015 4.15p 4.15p 3.86p 3.95p 793890
21/01/2015 4.10p 4.17p 3.85p 3.90p 1398742
20/01/2015 4.15p 4.20p 3.86p 4.10p 1952363
19/01/2015 4.25p 4.33p 4.00p 4.15p 659124
16/01/2015 4.25p 4.50p 4.00p 4.25p 1884237
15/01/2015 4.25p 4.70p 4.11p 4.15p 2720848
14/01/2015 4.35p 4.50p 4.15p 4.25p 1091138
13/01/2015 4.15p 5.00p 4.15p 4.35p 2707379
12/01/2015 4.25p 4.45p 3.90p 4.15p 1592567
09/01/2015 4.25p 4.49p 3.91p 4.25p 1240575
08/01/2015 4.00p 4.47p 4.00p 4.25p 2152369
07/01/2015 3.75p 4.20p 3.75p 4.00p 1974457
06/01/2015 4.30p 4.39p 4.00p 4.25p 1649233
05/01/2015 4.25p 4.99p 4.10p 4.30p 3795418
02/01/2015 4.25p 4.50p 4.00p 4.25p 741779
31/12/2014 4.25p 4.63p 3.89p 4.25p 552654
30/12/2014 4.10p 4.35p 3.75p 4.25p 993506
29/12/2014 4.25p 4.50p 3.80p 4.10p 796283
24/12/2014 4.25p 4.35p 4.01p 4.25p 313342
23/12/2014 4.50p 4.70p 4.00p 4.25p 818464
22/12/2014 4.25p 5.00p 4.00p 4.50p 1741786
19/12/2014 4.50p 4.75p 4.00p 4.25p 2139341
18/12/2014 4.25p 5.30p 3.45p 4.50p 5086835
17/12/2014 3.75p 5.88p 3.51p 4.25p 13313632
16/12/2014 3.75p 4.00p 3.32p 3.75p 1302018
15/12/2014 3.45p 3.80p 3.10p 3.75p 1289079
12/12/2014 3.65p 3.70p 3.16p 3.45p 1461717
11/12/2014 3.60p 3.79p 3.03p 3.65p 1938469
10/12/2014 3.60p 3.87p 3.60p 3.60p 1293367
09/12/2014 3.90p 3.90p 3.55p 3.60p 781660
08/12/2014 3.85p 4.30p 3.81p 3.90p 710444
05/12/2014 4.35p 4.65p 3.72p 3.85p 1925394
04/12/2014 3.65p 4.85p 3.65p 4.35p 3596217
03/12/2014 3.75p 3.90p 3.52p 3.65p 1708855
02/12/2014 3.85p 3.90p 3.72p 3.75p 1244673
01/12/2014 4.25p 4.25p 3.65p 3.80p 1262439
28/11/2014 4.20p 4.32p 4.07p 4.25p 1051290
27/11/2014 4.35p 4.35p 4.04p 4.20p 1265415
26/11/2014 4.35p 4.43p 4.03p 4.35p 1702150
25/11/2014 4.35p 4.70p 4.10p 4.25p 784795
24/11/2014 4.35p 4.65p 4.26p 4.35p 3622221
21/11/2014 4.05p 4.50p 3.90p 4.35p 2264650

*Close Price adjusted for both dividends and splits