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
09/01/2013 250.00p 250.00p 205.00p 250.00p 40
08/01/2013 250.00p 250.00p 202.00p 250.00p 0
07/01/2013 250.00p 250.00p 202.00p 250.00p 154
04/01/2013 250.00p 250.00p 250.00p 250.00p 330
03/01/2013 250.00p 250.00p 200.00p 250.00p 0
02/01/2013 250.00p 250.00p 200.00p 250.00p 931
31/12/2012 250.00p 250.00p 200.00p 250.00p 0
28/12/2012 250.00p 250.00p 200.00p 250.00p 0
27/12/2012 250.00p 250.00p 200.00p 250.00p 0
24/12/2012 250.00p 250.00p 200.00p 250.00p 141
21/12/2012 250.00p 250.00p 200.00p 250.00p 0
20/12/2012 250.00p 250.00p 200.00p 250.00p 0
19/12/2012 250.00p 250.00p 200.00p 250.00p 6000
18/12/2012 250.00p 250.00p 200.00p 250.00p 1614
17/12/2012 225.00p 250.00p 206.40p 250.00p 691
14/12/2012 275.00p 275.00p 220.00p 225.00p 4464
13/12/2012 275.00p 275.00p 250.00p 275.00p 555
12/12/2012 275.00p 275.00p 200.00p 275.00p 134
11/12/2012 275.00p 275.00p 210.00p 275.00p 125
10/12/2012 275.00p 275.00p 250.00p 275.00p 11
07/12/2012 275.00p 275.00p 270.00p 275.00p 0
06/12/2012 275.00p 275.00p 270.00p 275.00p 66
05/12/2012 275.00p 275.00p 250.00p 275.00p 0
04/12/2012 275.00p 275.00p 250.00p 275.00p 131
03/12/2012 275.00p 285.00p 220.00p 275.00p 852
30/11/2012 275.00p 286.50p 275.00p 275.00p 100
29/11/2012 275.00p 275.00p 255.00p 275.00p 0
28/11/2012 275.00p 275.00p 255.00p 275.00p 125
27/11/2012 300.00p 300.00p 260.00p 275.00p 835
26/11/2012 300.00p 300.00p 265.00p 300.00p 500
23/11/2012 300.00p 300.00p 270.00p 300.00p 50
22/11/2012 300.00p 300.00p 265.00p 300.00p 18
21/11/2012 300.00p 300.00p 265.00p 300.00p 11
20/11/2012 300.00p 300.00p 260.00p 300.00p 89
19/11/2012 275.00p 300.00p 260.00p 300.00p 4
16/11/2012 275.00p 275.00p 256.00p 275.00p 475
15/11/2012 275.00p 275.00p 274.50p 275.00p 1000
14/11/2012 315.00p 315.00p 251.00p 275.00p 3700
13/11/2012 315.00p 328.00p 315.00p 315.00p 30
12/11/2012 315.00p 315.00p 283.00p 315.00p 14
09/11/2012 315.00p 329.00p 283.00p 315.00p 47
08/11/2012 325.00p 325.00p 283.00p 315.00p 666
07/11/2012 325.00p 325.00p 300.00p 325.00p 756
06/11/2012 325.00p 325.00p 300.00p 325.00p 2543
05/11/2012 365.00p 380.00p 275.00p 325.00p 6205
02/11/2012 325.00p 330.00p 312.00p 325.00p 363
01/11/2012 325.00p 325.00p 312.00p 325.00p 272
31/10/2012 325.00p 325.00p 300.00p 325.00p 1460
30/10/2012 325.00p 350.00p 325.00p 325.00p 377
29/10/2012 325.00p 329.00p 310.00p 325.00p 445
26/10/2012 325.00p 325.00p 300.00p 325.00p 4250
25/10/2012 325.00p 330.00p 310.00p 325.00p 1500
24/10/2012 325.00p 333.00p 325.00p 325.00p 11
23/10/2012 325.00p 335.00p 306.50p 325.00p 0
22/10/2012 325.00p 335.00p 306.50p 325.00p 1037
19/10/2012 325.00p 325.00p 307.20p 325.00p 340
18/10/2012 325.00p 350.00p 306.00p 325.00p 0
17/10/2012 325.00p 350.00p 306.00p 325.00p 542
16/10/2012 325.00p 325.00p 305.00p 325.00p 29
15/10/2012 325.00p 349.00p 305.00p 325.00p 162
12/10/2012 325.00p 349.00p 310.00p 325.00p 98
11/10/2012 320.00p 348.80p 310.00p 325.00p 101
10/10/2012 320.00p 348.80p 320.00p 320.00p 10
09/10/2012 320.00p 335.00p 303.00p 320.00p 148
08/10/2012 310.00p 320.00p 310.00p 320.00p 1646
05/10/2012 285.00p 320.00p 277.00p 310.00p 650
04/10/2012 285.00p 320.00p 270.00p 285.00p 2411
03/10/2012 325.00p 340.00p 285.00p 285.00p 3305
02/10/2012 275.00p 300.00p 275.00p 300.00p 240
01/10/2012 275.00p 275.00p 257.00p 275.00p 404
28/09/2012 275.00p 283.00p 275.00p 275.00p 0
27/09/2012 275.00p 283.00p 275.00p 275.00p 150
26/09/2012 310.00p 310.00p 255.00p 275.00p 3096
25/09/2012 325.00p 325.00p 300.00p 310.00p 1304
24/09/2012 325.00p 325.00p 250.00p 325.00p 1077
21/09/2012 310.00p 325.00p 300.00p 325.00p 2232
20/09/2012 325.00p 325.00p 230.00p 325.00p 0
19/09/2012 320.00p 325.00p 230.00p 325.00p 4016
18/09/2012 320.00p 325.00p 301.00p 320.00p 0
17/09/2012 325.00p 325.00p 301.00p 320.00p 428
14/09/2012 325.00p 325.00p 300.00p 325.00p 600
13/09/2012 325.00p 325.00p 300.00p 325.00p 323
12/09/2012 325.00p 325.00p 300.00p 325.00p 213
11/09/2012 325.00p 333.00p 288.90p 325.00p 1389
10/09/2012 325.00p 338.00p 280.00p 335.00p 2118
07/09/2012 325.00p 333.00p 325.00p 325.00p 116
06/09/2012 375.00p 382.00p 315.00p 325.00p 1048
05/09/2012 325.00p 370.00p 325.00p 325.00p 8989
04/09/2012 325.00p 325.00p 319.00p 325.00p 500
03/09/2012 325.00p 325.00p 303.30p 325.00p 507
31/08/2012 325.00p 325.00p 317.00p 325.00p 122
30/08/2012 325.00p 325.00p 317.00p 325.00p 284
29/08/2012 325.00p 325.00p 300.00p 325.00p 601
28/08/2012 325.00p 325.00p 311.00p 325.00p 379
24/08/2012 325.00p 325.00p 311.00p 325.00p 0
23/08/2012 325.00p 325.00p 311.00p 325.00p 152
22/08/2012 325.00p 325.00p 312.00p 325.00p 406
21/08/2012 325.00p 325.00p 300.00p 325.00p 0
20/08/2012 325.00p 325.00p 300.00p 325.00p 100
17/08/2012 325.00p 325.00p 313.00p 325.00p 100
16/08/2012 325.00p 325.00p 313.00p 325.00p 77
15/08/2012 325.00p 325.00p 300.00p 325.00p 1237
14/08/2012 325.00p 335.00p 325.00p 325.00p 145
13/08/2012 325.00p 325.00p 300.00p 325.00p 0
10/08/2012 325.00p 325.00p 300.00p 325.00p 1167
09/08/2012 325.00p 350.00p 300.00p 325.00p 2563
08/08/2012 325.00p 337.00p 300.00p 325.00p 210
07/08/2012 325.00p 340.00p 322.00p 325.00p 87
06/08/2012 325.00p 325.00p 300.00p 325.00p 686
03/08/2012 325.00p 325.00p 300.00p 325.00p 0
02/08/2012 325.00p 325.00p 300.00p 325.00p 2033
01/08/2012 325.00p 325.00p 310.00p 325.00p 70
31/07/2012 325.00p 325.00p 300.00p 325.00p 174
30/07/2012 325.00p 330.00p 300.00p 325.00p 0
27/07/2012 330.00p 330.00p 300.00p 325.00p 16239
26/07/2012 330.00p 330.00p 300.00p 330.00p 670
25/07/2012 375.00p 375.00p 310.00p 330.00p 604
24/07/2012 375.00p 375.00p 275.00p 375.00p 16450
23/07/2012 375.00p 375.00p 350.00p 375.00p 519
20/07/2012 375.00p 375.00p 355.00p 375.00p 1790
19/07/2012 375.00p 375.00p 350.00p 375.00p 5
18/07/2012 375.00p 375.00p 375.00p 375.00p 24
17/07/2012 375.00p 390.00p 375.00p 375.00p 0
16/07/2012 390.00p 390.00p 375.00p 375.00p 3054
13/07/2012 390.00p 390.00p 380.00p 390.00p 122
12/07/2012 390.00p 390.00p 350.00p 390.00p 450
11/07/2012 390.00p 390.00p 380.00p 390.00p 137
10/07/2012 425.00p 425.00p 375.00p 390.00p 870
09/07/2012 425.00p 425.00p 400.00p 425.00p 145
06/07/2012 425.00p 425.00p 400.00p 425.00p 291
05/07/2012 425.00p 425.00p 400.00p 425.00p 740
04/07/2012 425.00p 425.00p 417.50p 425.00p 53
03/07/2012 425.00p 425.00p 400.00p 425.00p 0
02/07/2012 425.00p 425.00p 400.00p 425.00p 331
29/06/2012 425.00p 425.00p 421.00p 425.00p 1137
28/06/2012 430.00p 430.00p 400.00p 425.00p 937
27/06/2012 430.00p 435.00p 420.00p 430.00p 4232
26/06/2012 400.00p 410.00p 380.00p 410.00p 235
25/06/2012 405.00p 405.00p 380.00p 400.00p 916
22/06/2012 385.00p 418.00p 385.00p 405.00p 5968
21/06/2012 385.00p 385.00p 380.00p 385.00p 25
20/06/2012 385.00p 385.00p 330.00p 385.00p 61
19/06/2012 425.00p 425.00p 330.00p 385.00p 1097
18/06/2012 425.00p 430.00p 422.50p 425.00p 0
15/06/2012 425.00p 430.00p 422.50p 425.00p 352
14/06/2012 455.00p 455.00p 420.00p 425.00p 316
13/06/2012 460.00p 460.00p 400.00p 455.00p 3719
12/06/2012 485.00p 488.00p 440.00p 460.00p 821
11/06/2012 510.00p 510.00p 470.00p 485.00p 1645
08/06/2012 510.00p 510.00p 500.00p 510.00p 0
07/06/2012 510.00p 510.00p 500.00p 510.00p 69
06/06/2012 510.00p 510.00p 400.00p 510.00p 41
01/06/2012 510.00p 510.00p 500.00p 510.00p 101
31/05/2012 510.00p 510.00p 500.00p 510.00p 755
30/05/2012 510.00p 510.00p 400.00p 510.00p 0
29/05/2012 510.00p 510.00p 400.00p 510.00p 140
28/05/2012 510.00p 510.00p 501.00p 510.00p 119
25/05/2012 510.00p 510.00p 500.00p 510.00p 154
24/05/2012 510.00p 520.00p 500.00p 510.00p 0
23/05/2012 520.00p 520.00p 500.00p 510.00p 909
22/05/2012 520.00p 535.00p 500.00p 520.00p 0
21/05/2012 520.00p 535.00p 500.00p 520.00p 0
18/05/2012 535.00p 535.00p 500.00p 520.00p 462
17/05/2012 535.00p 535.00p 525.00p 535.00p 17
16/05/2012 535.00p 535.00p 400.00p 535.00p 0
15/05/2012 535.00p 535.00p 400.00p 535.00p 179
14/05/2012 545.00p 545.00p 450.00p 535.00p 679
11/05/2012 545.00p 545.00p 542.00p 545.00p 30
10/05/2012 545.00p 545.00p 545.00p 545.00p 375
09/05/2012 545.00p 545.00p 540.00p 545.00p 1100
08/05/2012 590.00p 590.00p 520.00p 545.00p 678
04/05/2012 590.00p 590.00p 584.00p 590.00p 254
03/05/2012 590.00p 590.00p 570.00p 590.00p 0
02/05/2012 590.00p 590.00p 570.00p 590.00p 200
01/05/2012 590.00p 590.00p 570.00p 590.00p 225
30/04/2012 590.00p 590.00p 570.00p 590.00p 183
27/04/2012 590.00p 590.00p 570.00p 590.00p 16
26/04/2012 585.00p 590.00p 570.00p 590.00p 897
25/04/2012 590.00p 590.00p 565.00p 570.00p 4384
24/04/2012 595.00p 595.00p 570.00p 590.00p 1700
23/04/2012 595.00p 600.10p 580.00p 595.00p 246
20/04/2012 615.00p 615.00p 580.00p 595.00p 348
19/04/2012 615.00p 615.00p 600.00p 615.00p 81
18/04/2012 615.00p 615.00p 600.00p 615.00p 0
17/04/2012 615.00p 615.00p 600.00p 615.00p 329
16/04/2012 615.00p 615.00p 580.00p 615.00p 218
13/04/2012 615.00p 615.00p 400.00p 615.00p 500
12/04/2012 615.00p 615.00p 500.00p 615.00p 320
11/04/2012 615.00p 635.00p 600.00p 615.00p 0
10/04/2012 635.00p 635.00p 600.00p 615.00p 891
05/04/2012 635.00p 635.00p 620.00p 635.00p 335
04/04/2012 620.00p 635.00p 500.00p 635.00p 253
03/04/2012 625.00p 625.00p 600.00p 620.00p 361
02/04/2012 625.00p 625.00p 550.00p 625.00p 0
30/03/2012 625.00p 625.00p 550.00p 625.00p 1735
29/03/2012 620.00p 642.60p 610.00p 625.00p 512
28/03/2012 645.00p 645.00p 595.90p 620.00p 714
27/03/2012 650.00p 660.00p 610.00p 645.00p 2452
26/03/2012 655.00p 700.00p 650.00p 650.00p 15
23/03/2012 640.00p 640.00p 602.60p 620.00p 464

*Close Price adjusted for both dividends and splits