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
22/03/2012 640.00p 640.00p 633.20p 640.00p 356
21/03/2012 665.00p 665.00p 630.00p 640.00p 915
20/03/2012 690.00p 690.00p 650.00p 665.00p 498
19/03/2012 690.00p 700.00p 650.00p 690.00p 504
16/03/2012 690.00p 690.00p 680.00p 690.00p 0
15/03/2012 690.00p 690.00p 680.00p 690.00p 283
14/03/2012 700.00p 700.00p 650.00p 690.00p 1379
13/03/2012 695.00p 700.00p 650.00p 700.00p 1260
12/03/2012 695.00p 697.00p 670.00p 695.00p 2116
09/03/2012 725.00p 725.00p 690.00p 695.00p 1002
08/03/2012 725.00p 735.00p 700.00p 725.00p 720
07/03/2012 725.00p 725.00p 682.40p 725.00p 921
06/03/2012 745.00p 750.00p 710.00p 725.00p 3997
05/03/2012 745.00p 760.00p 736.00p 745.00p 5124
02/03/2012 700.00p 758.00p 670.00p 745.00p 29472
01/03/2012 625.00p 796.00p 610.00p 695.00p 90876
29/02/2012 610.00p 620.00p 570.00p 610.00p 476
28/02/2012 590.00p 590.00p 530.00p 590.00p 5229
27/02/2012 590.00p 600.00p 570.00p 590.00p 1812
24/02/2012 580.00p 597.50p 550.00p 590.00p 4482
23/02/2012 650.00p 650.00p 510.00p 580.00p 1454
22/02/2012 650.00p 650.00p 600.00p 650.00p 652
21/02/2012 650.00p 650.00p 600.00p 650.00p 219
20/02/2012 625.00p 650.00p 600.00p 650.00p 614
17/02/2012 625.00p 625.00p 600.00p 625.00p 496
16/02/2012 625.00p 625.00p 600.00p 625.00p 61
15/02/2012 625.00p 625.00p 585.00p 625.00p 651
14/02/2012 625.00p 626.00p 600.00p 625.00p 323
13/02/2012 660.00p 660.00p 600.00p 625.00p 8006
10/02/2012 660.00p 660.00p 585.00p 660.00p 3473
09/02/2012 675.00p 675.00p 585.00p 660.00p 4507
08/02/2012 650.00p 771.40p 605.00p 675.00p 45405
07/02/2012 555.00p 568.00p 510.00p 555.00p 3355
06/02/2012 555.00p 580.00p 530.00p 555.00p 300
03/02/2012 555.00p 555.00p 530.00p 555.00p 706
02/02/2012 555.00p 555.00p 530.00p 555.00p 1622
01/02/2012 555.00p 570.00p 545.00p 555.00p 3427
31/01/2012 565.00p 565.00p 510.00p 555.00p 163
30/01/2012 565.00p 565.00p 530.00p 565.00p 100
27/01/2012 565.00p 565.00p 558.00p 565.00p 100
26/01/2012 565.00p 575.00p 558.00p 565.00p 215
25/01/2012 555.00p 614.00p 550.00p 575.00p 3035
24/01/2012 525.00p 590.00p 510.00p 555.00p 486
23/01/2012 525.00p 525.00p 500.00p 525.00p 310
20/01/2012 525.00p 525.00p 500.00p 525.00p 380
19/01/2012 525.00p 525.00p 500.00p 525.00p 14
18/01/2012 525.00p 525.00p 500.00p 525.00p 0
17/01/2012 525.00p 525.00p 500.00p 525.00p 245
16/01/2012 525.00p 525.00p 500.00p 525.00p 527
13/01/2012 550.00p 550.00p 500.00p 525.00p 250
12/01/2012 575.00p 575.00p 550.00p 550.00p 279
11/01/2012 575.00p 575.00p 550.00p 575.00p 0
10/01/2012 575.00p 575.00p 550.00p 575.00p 2
09/01/2012 575.00p 575.00p 573.00p 575.00p 23
06/01/2012 575.00p 600.00p 550.00p 575.00p 70
05/01/2012 575.00p 575.00p 505.00p 575.00p 401
04/01/2012 575.00p 575.00p 575.00p 575.00p 450
03/01/2012 600.00p 600.00p 555.00p 575.00p 908
30/12/2011 600.00p 600.00p 599.90p 600.00p 0
29/12/2011 600.00p 600.00p 599.90p 600.00p 221
28/12/2011 600.00p 600.00p 550.00p 600.00p 302
23/12/2011 600.00p 600.00p 600.00p 600.00p 900
22/12/2011 600.00p 633.00p 600.00p 600.00p 174
21/12/2011 575.00p 600.00p 561.00p 575.00p 288
20/12/2011 600.00p 600.00p 560.00p 575.00p 1494
19/12/2011 600.00p 600.00p 579.00p 600.00p 0
16/12/2011 600.00p 600.00p 579.00p 600.00p 94
15/12/2011 600.00p 610.00p 578.00p 600.00p 333
14/12/2011 600.00p 609.00p 600.00p 600.00p 31
13/12/2011 600.00p 610.00p 600.00p 600.00p 344
12/12/2011 625.00p 625.00p 571.00p 600.00p 3235
09/12/2011 675.00p 680.00p 600.00p 625.00p 1427
08/12/2011 675.00p 675.00p 632.00p 675.00p 542
07/12/2011 700.00p 700.00p 554.00p 675.00p 586
06/12/2011 700.00p 700.00p 650.00p 700.00p 740
05/12/2011 725.00p 725.00p 700.00p 700.00p 717
02/12/2011 625.00p 721.20p 620.00p 700.00p 819
01/12/2011 625.00p 625.00p 570.00p 625.00p 255
30/11/2011 625.00p 625.00p 601.00p 625.00p 300
29/11/2011 625.00p 625.00p 600.00p 625.00p 60
28/11/2011 625.00p 625.00p 550.00p 625.00p 0
25/11/2011 625.00p 625.00p 550.00p 625.00p 0
24/11/2011 625.00p 625.00p 550.00p 625.00p 155
23/11/2011 625.00p 630.00p 625.00p 625.00p 44
22/11/2011 675.00p 675.00p 625.00p 625.00p 50
21/11/2011 675.00p 675.00p 640.00p 675.00p 158
18/11/2011 675.00p 675.00p 650.00p 675.00p 0
17/11/2011 675.00p 675.00p 650.00p 675.00p 130
16/11/2011 675.00p 700.00p 580.00p 675.00p 0
15/11/2011 700.00p 700.00p 580.00p 675.00p 1802
14/11/2011 675.00p 675.00p 580.00p 650.00p 1269
11/11/2011 800.00p 800.00p 650.00p 675.00p 4823
10/11/2011 800.00p 800.00p 690.00p 800.00p 733
09/11/2011 825.00p 825.00p 744.00p 800.00p 1077
08/11/2011 825.00p 867.00p 750.00p 825.00p 10044
07/11/2011 700.00p 850.00p 600.00p 825.00p 5039
04/11/2011 650.00p 700.00p 650.00p 700.00p 500
03/11/2011 675.00p 675.00p 650.00p 650.00p 158
02/11/2011 675.00p 720.00p 615.00p 675.00p 1732
01/11/2011 725.00p 740.00p 675.00p 675.00p 704
31/10/2011 700.00p 725.00p 699.00p 725.00p 658
28/10/2011 700.00p 700.00p 650.00p 675.00p 100
27/10/2011 700.00p 700.00p 698.00p 700.00p 0
26/10/2011 700.00p 700.00p 698.00p 700.00p 9
25/10/2011 700.00p 700.00p 698.00p 700.00p 15
24/10/2011 725.00p 744.00p 650.00p 700.00p 1167
21/10/2011 725.00p 725.00p 711.00p 725.00p 246
20/10/2011 725.00p 750.00p 650.00p 725.00p 0
19/10/2011 750.00p 750.00p 650.00p 725.00p 712
18/10/2011 750.00p 775.00p 700.00p 750.00p 382
17/10/2011 700.00p 700.00p 667.00p 700.00p 147
14/10/2011 700.00p 700.00p 670.00p 700.00p 104
13/10/2011 700.00p 700.00p 672.00p 700.00p 10
12/10/2011 675.00p 700.00p 600.00p 700.00p 4145
11/10/2011 640.00p 640.00p 580.00p 615.00p 44
10/10/2011 640.00p 640.00p 510.00p 640.00p 0
07/10/2011 640.00p 640.00p 510.00p 640.00p 15700
06/10/2011 640.00p 650.00p 589.00p 640.00p 0
05/10/2011 640.00p 650.00p 589.00p 640.00p 0
04/10/2011 640.00p 650.00p 589.00p 640.00p 0
03/10/2011 640.00p 650.00p 589.00p 640.00p 0
30/09/2011 640.00p 650.00p 589.00p 640.00p 0
29/09/2011 650.00p 650.00p 589.00p 640.00p 173
28/09/2011 650.00p 700.00p 500.00p 650.00p 0
27/09/2011 650.00p 700.00p 500.00p 650.00p 655
26/09/2011 675.00p 675.00p 600.00p 650.00p 175
23/09/2011 675.00p 675.00p 649.00p 675.00p 169
22/09/2011 675.00p 675.00p 660.00p 675.00p 4
21/09/2011 675.00p 675.00p 650.00p 675.00p 3
20/09/2011 675.00p 675.00p 650.00p 675.00p 0
19/09/2011 675.00p 675.00p 650.00p 675.00p 173
16/09/2011 725.00p 725.00p 675.00p 675.00p 40
15/09/2011 725.00p 725.00p 725.00p 725.00p 0
14/09/2011 725.00p 750.00p 700.00p 725.00p 377
13/09/2011 725.00p 750.00p 700.00p 725.00p 377
12/09/2011 725.00p 725.00p 650.00p 725.00p 364
09/09/2011 725.00p 725.00p 650.00p 725.00p 908
08/09/2011 725.00p 725.00p 713.00p 725.00p 124
07/09/2011 700.00p 737.00p 700.00p 725.00p 2197
06/09/2011 700.00p 737.00p 700.00p 700.00p 230
05/09/2011 700.00p 750.00p 700.00p 700.00p 286
02/09/2011 700.00p 750.00p 695.00p 700.00p 553
01/09/2011 675.00p 828.70p 600.00p 700.00p 9494
31/08/2011 600.00p 600.00p 525.00p 600.00p 80
30/08/2011 525.00p 600.00p 520.00p 600.00p 520
26/08/2011 525.00p 580.00p 525.00p 525.00p 370
25/08/2011 525.00p 550.00p 500.00p 525.00p 60
24/08/2011 525.00p 575.00p 500.00p 525.00p 0
23/08/2011 575.00p 575.00p 500.00p 525.00p 696
22/08/2011 650.00p 650.00p 550.00p 575.00p 1743
19/08/2011 625.00p 650.00p 600.00p 650.00p 24
18/08/2011 650.00p 650.00p 475.30p 650.00p 354
17/08/2011 675.00p 675.00p 580.00p 650.00p 274
16/08/2011 675.00p 675.00p 650.00p 675.00p 0
15/08/2011 675.00p 675.00p 650.00p 675.00p 22
12/08/2011 675.00p 675.00p 650.00p 675.00p 354
11/08/2011 700.00p 700.00p 650.00p 675.00p 209
10/08/2011 700.00p 775.00p 560.00p 700.00p 0
09/08/2011 775.00p 775.00p 560.00p 700.00p 3031
08/08/2011 775.00p 775.00p 750.00p 775.00p 99
05/08/2011 775.00p 775.00p 700.00p 775.00p 500
04/08/2011 825.00p 825.00p 750.00p 775.00p 470
03/08/2011 825.00p 825.00p 750.00p 825.00p 404
02/08/2011 885.00p 885.00p 750.00p 825.00p 663
01/08/2011 875.00p 900.00p 750.00p 885.00p 1912
29/07/2011 940.00p 940.00p 800.00p 900.00p 1116
28/07/2011 925.00p 1,050.30p 725.00p 940.00p 2710
27/07/2011 675.00p 733.00p 641.00p 725.00p 1657
26/07/2011 675.00p 675.00p 602.00p 675.00p 0
25/07/2011 675.00p 675.00p 602.00p 675.00p 3
22/07/2011 675.00p 675.00p 603.00p 675.00p 0
21/07/2011 675.00p 675.00p 603.00p 675.00p 2
20/07/2011 675.00p 675.00p 603.00p 675.00p 0
19/07/2011 675.00p 675.00p 603.00p 675.00p 75
18/07/2011 675.00p 675.00p 600.00p 675.00p 500
15/07/2011 675.00p 675.00p 600.00p 675.00p 9107
14/07/2011 650.00p 728.60p 632.00p 675.00p 2160
13/07/2011 650.00p 650.00p 600.00p 650.00p 538
12/07/2011 650.00p 650.00p 649.00p 650.00p 0
11/07/2011 650.00p 650.00p 649.00p 650.00p 184
08/07/2011 650.00p 650.00p 631.00p 650.00p 768
07/07/2011 650.00p 650.00p 600.00p 650.00p 3860
06/07/2011 625.00p 650.00p 550.00p 650.00p 2514
05/07/2011 550.00p 580.00p 525.00p 550.00p 2621
04/07/2011 550.00p 640.00p 550.00p 550.00p 773
01/07/2011 575.00p 580.00p 500.00p 550.00p 4853
30/06/2011 575.00p 575.00p 520.00p 575.00p 1731
29/06/2011 575.00p 575.00p 550.00p 575.00p 391
28/06/2011 575.00p 575.00p 550.00p 575.00p 55
27/06/2011 575.00p 575.00p 525.00p 575.00p 0
24/06/2011 575.00p 575.00p 525.00p 575.00p 250
23/06/2011 575.00p 575.00p 550.00p 575.00p 250
22/06/2011 575.00p 575.00p 550.00p 575.00p 253
21/06/2011 575.00p 575.00p 550.00p 575.00p 589
20/06/2011 625.00p 625.00p 550.00p 575.00p 2342
17/06/2011 600.00p 625.00p 550.00p 625.00p 725
16/06/2011 625.00p 625.00p 600.00p 600.00p 168
15/06/2011 700.00p 700.00p 599.00p 625.00p 1359
14/06/2011 700.00p 700.00p 650.00p 700.00p 20
13/06/2011 700.00p 700.00p 650.00p 700.00p 411

*Close Price adjusted for both dividends and splits