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
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
10/06/2011 700.00p 700.00p 650.00p 700.00p 1012
09/06/2011 675.00p 700.00p 675.00p 700.00p 287
08/06/2011 675.00p 700.00p 675.00p 675.00p 370
07/06/2011 600.00p 675.00p 592.00p 675.00p 380
06/06/2011 600.00p 605.00p 592.00p 600.00p 222
03/06/2011 600.00p 600.00p 589.60p 600.00p 721
02/06/2011 625.00p 625.00p 589.60p 600.00p 483
01/06/2011 625.00p 625.00p 601.10p 625.00p 6
31/05/2011 650.00p 650.00p 550.00p 625.00p 1865
27/05/2011 750.00p 775.00p 600.00p 650.00p 2439
26/05/2011 775.00p 775.00p 700.00p 775.00p 735
25/05/2011 800.00p 800.00p 750.00p 775.00p 1399
24/05/2011 925.00p 925.00p 750.00p 800.00p 2122
23/05/2011 925.00p 925.00p 850.00p 925.00p 1128
20/05/2011 950.00p 1,088.00p 900.00p 950.00p 6046
19/05/2011 950.00p 950.00p 880.00p 950.00p 1267
18/05/2011 950.00p 950.00p 900.00p 950.00p 272
17/05/2011 950.00p 950.00p 900.00p 950.00p 79
16/05/2011 950.00p 962.00p 900.00p 950.00p 2746
13/05/2011 950.00p 950.00p 900.00p 950.00p 264
12/05/2011 1,150.00p 1,150.00p 940.00p 950.00p 173
11/05/2011 1,150.00p 1,150.00p 1,070.00p 1,150.00p 40
10/05/2011 1,200.00p 1,200.00p 1,050.00p 1,150.00p 277
09/05/2011 1,200.00p 1,250.00p 1,100.00p 1,200.00p 0
06/05/2011 1,250.00p 1,250.00p 1,100.00p 1,200.00p 471
05/05/2011 1,225.00p 1,225.00p 1,110.00p 1,225.00p 100
04/05/2011 1,150.00p 1,290.00p 1,050.00p 1,225.00p 165
03/05/2011 1,150.00p 1,250.00p 1,080.00p 1,150.00p 515
28/04/2011 1,075.00p 1,150.00p 1,050.00p 1,150.00p 217
27/04/2011 1,075.00p 1,075.00p 1,050.00p 1,075.00p 0
26/04/2011 1,075.00p 1,075.00p 1,050.00p 1,075.00p 21
21/04/2011 1,075.00p 1,075.00p 1,065.00p 1,075.00p 0
20/04/2011 1,075.00p 1,075.00p 1,065.00p 1,075.00p 14
19/04/2011 1,075.00p 1,075.00p 1,030.00p 1,075.00p 133
18/04/2011 1,075.00p 1,075.00p 1,050.00p 1,075.00p 42
15/04/2011 1,100.00p 1,100.00p 1,050.00p 1,075.00p 49
14/04/2011 1,100.00p 1,100.00p 1,065.00p 1,100.00p 46
13/04/2011 1,100.00p 1,150.00p 1,050.00p 1,100.00p 0
12/04/2011 1,150.00p 1,150.00p 1,050.00p 1,100.00p 138
11/04/2011 1,150.00p 1,150.00p 1,050.00p 1,150.00p 793
08/04/2011 1,075.00p 1,150.00p 1,050.00p 1,150.00p 1200
07/04/2011 1,100.00p 1,100.00p 1,050.00p 1,075.00p 672
06/04/2011 1,175.00p 1,175.00p 1,010.00p 1,100.00p 300
05/04/2011 1,300.00p 1,300.00p 1,100.00p 1,175.00p 246
04/04/2011 1,250.00p 1,300.00p 1,100.00p 1,300.00p 2917
01/04/2011 1,250.00p 1,250.00p 1,130.00p 1,250.00p 2131
31/03/2011 1,150.00p 1,250.00p 1,020.00p 1,250.00p 3412
30/03/2011 1,150.00p 1,150.00p 1,080.00p 1,125.00p 650
29/03/2011 1,150.00p 1,150.00p 1,100.00p 1,150.00p 1139
28/03/2011 1,150.00p 1,150.00p 1,050.00p 1,150.00p 338
25/03/2011 1,125.00p 1,200.00p 1,000.00p 1,150.00p 5114
24/03/2011 1,150.00p 1,150.00p 1,050.00p 1,125.00p 12430
23/03/2011 1,175.00p 1,175.00p 1,120.00p 1,150.00p 164
22/03/2011 1,175.00p 1,175.00p 1,150.00p 1,175.00p 439
21/03/2011 1,185.00p 1,200.00p 1,050.00p 1,175.00p 877
18/03/2011 1,275.00p 1,275.00p 1,150.00p 1,185.00p 2135
17/03/2011 1,275.00p 1,275.00p 1,250.00p 1,275.00p 272
16/03/2011 1,275.00p 1,275.00p 1,250.00p 1,275.00p 60
15/03/2011 1,275.00p 1,275.00p 1,250.00p 1,275.00p 61
14/03/2011 1,275.00p 1,275.00p 1,250.00p 1,275.00p 19
11/03/2011 1,275.00p 1,275.00p 1,250.00p 1,275.00p 205
10/03/2011 1,450.00p 1,400.00p 1,000.00p 1,275.00p 2906
09/03/2011 1,600.00p 1,550.00p 1,100.00p 1,450.00p 863
08/03/2011 1,600.00p 1,600.00p 1,550.50p 1,600.00p 32
07/03/2011 1,650.00p 1,600.00p 1,550.00p 1,600.00p 344
04/03/2011 1,600.00p 1,750.00p 1,570.00p 1,650.00p 411
03/03/2011 1,765.00p 1,721.00p 1,500.00p 1,665.00p 3239
02/03/2011 1,765.00p 1,830.00p 1,700.00p 1,765.00p 1503
01/03/2011 1,765.00p 1,765.00p 1,700.00p 1,765.00p 276
28/02/2011 1,740.00p 1,765.00p 1,700.00p 1,765.00p 1347
25/02/2011 1,740.00p 1,775.00p 1,600.00p 1,740.00p 0
24/02/2011 1,700.00p 1,749.50p 1,600.00p 1,740.00p 2761
23/02/2011 1,715.00p 1,830.00p 1,600.00p 1,700.00p 11594
22/02/2011 1,725.00p 1,720.00p 1,500.00p 1,700.00p 7706
21/02/2011 1,675.00p 1,720.00p 1,620.00p 1,710.00p 12322
18/02/2011 2,175.00p 2,100.00p 1,600.00p 1,675.00p 19123
17/02/2011 2,425.00p 2,425.00p 2,353.00p 2,425.00p 0
16/02/2011 2,425.00p 2,425.00p 2,350.00p 2,425.00p 10
15/02/2011 2,425.00p 2,425.00p 2,350.00p 2,425.00p 279
14/02/2011 2,425.00p 2,425.00p 2,350.00p 2,425.00p 8
11/02/2011 2,400.00p 2,425.00p 2,400.00p 2,425.00p 45
10/02/2011 2,400.01p 2,450.00p 2,400.00p 2,450.00p 130
09/02/2011 2,400.00p 2,450.00p 2,250.00p 2,450.00p 298
08/02/2011 2,450.00p 2,450.00p 2,450.00p 2,450.00p 12
07/02/2011 2,400.00p 2,450.00p 2,400.00p 2,450.00p 44
04/02/2011 2,400.00p 2,450.00p 2,400.00p 2,450.00p 30
03/02/2011 2,511.50p 2,511.50p 2,250.00p 2,450.00p 456
02/02/2011 2,625.00p 2,625.00p 2,500.00p 2,625.00p 279
01/02/2011 2,625.00p 2,625.00p 2,400.00p 2,625.00p 1036
31/01/2011 2,675.00p 2,675.00p 2,500.00p 2,525.00p 1263
28/01/2011 2,675.00p 2,675.00p 2,618.00p 2,675.00p 56
27/01/2011 2,650.00p 2,675.00p 2,600.00p 2,675.00p 179
26/01/2011 2,675.00p 2,675.00p 2,600.00p 2,650.00p 25
25/01/2011 2,675.00p 2,675.00p 2,600.00p 2,675.00p 54
24/01/2011 2,700.00p 2,700.00p 2,600.00p 2,675.00p 58

*Close Price adjusted for both dividends and splits