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
08/02/2024 0.12p 0.12p 0.11p 0.12p 13325425
07/02/2024 0.12p 0.12p 0.11p 0.12p 20687172
06/02/2024 0.13p 0.13p 0.11p 0.12p 23072092
05/02/2024 0.12p 0.13p 0.10p 0.13p 116154960
02/02/2024 0.18p 0.19p 0.10p 0.12p 344190272
01/02/2024 0.21p 0.22p 0.18p 0.18p 75253520
31/01/2024 0.21p 0.22p 0.19p 0.20p 22036830
30/01/2024 0.23p 0.23p 0.20p 0.21p 42927848
29/01/2024 0.20p 0.23p 0.19p 0.22p 73613032
26/01/2024 0.18p 0.20p 0.18p 0.20p 39437544
25/01/2024 0.18p 0.19p 0.18p 0.18p 18992384
24/01/2024 0.18p 0.19p 0.17p 0.18p 70736680
23/01/2024 0.18p 0.19p 0.17p 0.18p 91346624
22/01/2024 0.18p 0.19p 0.17p 0.18p 228315616
19/01/2024 0.18p 0.18p 0.17p 0.18p 41705512
18/01/2024 0.18p 0.18p 0.17p 0.18p 756453184
17/01/2024 0.19p 0.19p 0.18p 0.18p 46336044
16/01/2024 0.19p 0.19p 0.18p 0.19p 23557788
15/01/2024 0.19p 0.20p 0.18p 0.19p 34263620
12/01/2024 0.21p 0.21p 0.18p 0.19p 253030688
11/01/2024 0.26p 0.26p 0.25p 0.25p 6575388
10/01/2024 0.26p 0.27p 0.25p 0.26p 10785534
09/01/2024 0.26p 0.28p 0.25p 0.27p 24404076
08/01/2024 0.27p 0.28p 0.25p 0.26p 5859754
05/01/2024 0.29p 0.29p 0.26p 0.27p 5653175
04/01/2024 0.29p 0.30p 0.27p 0.29p 15712963
03/01/2024 0.27p 0.30p 0.26p 0.28p 35848220
02/01/2024 0.28p 0.29p 0.26p 0.27p 4097528
29/12/2023 0.28p 0.28p 0.26p 0.28p 7202034
28/12/2023 0.28p 0.29p 0.26p 0.28p 47452488
27/12/2023 0.27p 0.29p 0.26p 0.28p 24741996
22/12/2023 0.25p 0.28p 0.24p 0.27p 49185024
21/12/2023 0.24p 0.25p 0.23p 0.25p 3627161
20/12/2023 0.22p 0.25p 0.22p 0.24p 19747276
19/12/2023 0.24p 0.25p 0.21p 0.22p 30300678
18/12/2023 0.25p 0.26p 0.23p 0.24p 22790944
15/12/2023 0.24p 0.30p 0.23p 0.26p 101694896
14/12/2023 0.21p 0.24p 0.21p 0.24p 13386150
13/12/2023 0.24p 0.25p 0.20p 0.21p 19721826
12/12/2023 0.24p 0.25p 0.23p 0.24p 10908616
11/12/2023 0.26p 0.27p 0.23p 0.24p 12679686
08/12/2023 0.27p 0.28p 0.25p 0.25p 20216068
07/12/2023 0.26p 0.27p 0.24p 0.27p 2159124
06/12/2023 0.25p 0.27p 0.24p 0.26p 3462327
05/12/2023 0.25p 0.26p 0.24p 0.25p 3898046
04/12/2023 0.25p 0.26p 0.23p 0.25p 24132548
01/12/2023 0.25p 0.26p 0.24p 0.25p 4860932
30/11/2023 0.25p 0.26p 0.24p 0.25p 1705223
29/11/2023 0.25p 0.26p 0.24p 0.25p 8494298
28/11/2023 0.27p 0.28p 0.25p 0.26p 27170502
27/11/2023 0.28p 0.29p 0.26p 0.27p 8714241
24/11/2023 0.28p 0.29p 0.27p 0.28p 7202331
23/11/2023 0.28p 0.29p 0.27p 0.28p 2819052
22/11/2023 0.28p 0.29p 0.26p 0.28p 6984279
21/11/2023 0.27p 0.29p 0.26p 0.28p 9038506
20/11/2023 0.28p 0.29p 0.25p 0.27p 19823356
17/11/2023 0.28p 0.29p 0.26p 0.28p 4191292
16/11/2023 0.28p 0.29p 0.27p 0.28p 6910619
15/11/2023 0.28p 0.29p 0.26p 0.28p 15882877
14/11/2023 0.29p 0.30p 0.26p 0.28p 27253306
13/11/2023 0.30p 0.31p 0.28p 0.29p 10482234
10/11/2023 0.29p 0.31p 0.28p 0.30p 11655919
09/11/2023 0.30p 0.31p 0.28p 0.29p 21569092
08/11/2023 0.29p 0.31p 0.28p 0.30p 10898747
07/11/2023 0.30p 0.31p 0.28p 0.29p 15869498
06/11/2023 0.30p 0.32p 0.28p 0.29p 10704346
03/11/2023 0.30p 0.31p 0.29p 0.30p 11182815
02/11/2023 0.29p 0.31p 0.28p 0.30p 3810058
01/11/2023 0.29p 0.30p 0.27p 0.29p 8323706
31/10/2023 0.30p 0.31p 0.27p 0.29p 13268870
30/10/2023 0.29p 0.32p 0.28p 0.30p 36652672
27/10/2023 0.29p 0.29p 0.27p 0.28p 10235730
26/10/2023 0.29p 0.30p 0.28p 0.29p 3623746
25/10/2023 0.31p 0.32p 0.27p 0.29p 13895622
24/10/2023 0.31p 0.33p 0.29p 0.33p 6645146
23/10/2023 0.31p 0.34p 0.30p 0.31p 2786626
20/10/2023 0.31p 0.32p 0.30p 0.31p 2088213
19/10/2023 0.30p 0.32p 0.30p 0.30p 12129439
18/10/2023 0.30p 0.31p 0.29p 0.30p 1192122
17/10/2023 0.30p 0.31p 0.29p 0.30p 398182
16/10/2023 0.30p 0.30p 0.29p 0.30p 5925007
13/10/2023 0.31p 0.32p 0.29p 0.30p 19107580
12/10/2023 0.33p 0.33p 0.30p 0.31p 10531118
11/10/2023 0.31p 0.33p 0.30p 0.33p 6490312
10/10/2023 0.32p 0.32p 0.30p 0.31p 14606022
09/10/2023 0.32p 0.33p 0.31p 0.32p 10510878
06/10/2023 0.32p 0.33p 0.31p 0.32p 2969229
05/10/2023 0.33p 0.35p 0.31p 0.32p 12066518
04/10/2023 0.35p 0.35p 0.32p 0.33p 13264240
03/10/2023 0.35p 0.35p 0.33p 0.35p 5768399
02/10/2023 0.33p 0.35p 0.33p 0.35p 11126307
29/09/2023 0.33p 0.34p 0.31p 0.33p 14541581
28/09/2023 0.33p 0.34p 0.31p 0.33p 7857824
27/09/2023 0.35p 0.35p 0.31p 0.34p 12788197
26/09/2023 0.35p 0.35p 0.33p 0.35p 3559231
25/09/2023 0.36p 0.37p 0.34p 0.35p 11258983
22/09/2023 0.36p 0.38p 0.35p 0.36p 34648940
21/09/2023 0.38p 0.38p 0.34p 0.35p 13625464
20/09/2023 0.39p 0.39p 0.35p 0.38p 10743534
19/09/2023 0.34p 0.40p 0.34p 0.39p 11320699
18/09/2023 0.34p 0.35p 0.33p 0.34p 6248105
15/09/2023 0.35p 0.35p 0.32p 0.34p 18098604
14/09/2023 0.36p 0.36p 0.33p 0.35p 12242921
13/09/2023 0.37p 0.37p 0.34p 0.36p 6429524
12/09/2023 0.37p 0.38p 0.36p 0.37p 8171967
11/09/2023 0.38p 0.39p 0.36p 0.37p 7682645
08/09/2023 0.37p 0.39p 0.36p 0.38p 12534869
07/09/2023 0.37p 0.38p 0.36p 0.37p 11707518
06/09/2023 0.39p 0.39p 0.36p 0.37p 20680928
05/09/2023 0.39p 0.39p 0.38p 0.38p 9589338
04/09/2023 0.41p 0.41p 0.38p 0.40p 13951856
01/09/2023 0.42p 0.42p 0.40p 0.40p 10520026
31/08/2023 0.43p 0.44p 0.40p 0.42p 10682393
30/08/2023 0.44p 0.44p 0.42p 0.43p 3962044
29/08/2023 0.44p 0.44p 0.43p 0.44p 2253429
25/08/2023 0.44p 0.45p 0.42p 0.44p 20104522
24/08/2023 0.46p 0.46p 0.43p 0.44p 34035544
23/08/2023 0.47p 0.47p 0.45p 0.46p 6509241
22/08/2023 0.48p 0.48p 0.46p 0.47p 15891304
21/08/2023 0.51p 0.51p 0.46p 0.48p 21076300
18/08/2023 0.51p 0.51p 0.50p 0.51p 1472089
17/08/2023 0.51p 0.52p 0.50p 0.51p 1839138
16/08/2023 0.52p 0.52p 0.51p 0.51p 3285230
15/08/2023 0.51p 0.52p 0.50p 0.52p 3030066
14/08/2023 0.51p 0.52p 0.50p 0.50p 1587311
11/08/2023 0.51p 0.52p 0.50p 0.51p 2175628
10/08/2023 0.51p 0.51p 0.50p 0.51p 1674984
09/08/2023 0.51p 0.52p 0.50p 0.51p 3938448
08/08/2023 0.51p 0.52p 0.50p 0.50p 2458974
07/08/2023 0.51p 0.52p 0.50p 0.51p 1558236
04/08/2023 0.52p 0.52p 0.50p 0.51p 4020877
03/08/2023 0.53p 0.56p 0.51p 0.52p 8466211
02/08/2023 0.50p 0.54p 0.50p 0.53p 33100326
01/08/2023 0.50p 0.51p 0.49p 0.50p 11740248
31/07/2023 0.53p 0.53p 0.49p 0.51p 27312666
28/07/2023 0.54p 0.54p 0.52p 0.53p 17079654
27/07/2023 0.55p 0.55p 0.52p 0.54p 22324374
26/07/2023 0.55p 0.56p 0.54p 0.55p 5181734
25/07/2023 0.56p 0.57p 0.54p 0.55p 7532766
24/07/2023 0.59p 0.60p 0.55p 0.56p 8393712
21/07/2023 0.60p 0.62p 0.57p 0.59p 14438610
20/07/2023 0.56p 0.65p 0.54p 0.59p 44302588
19/07/2023 0.57p 0.58p 0.53p 0.56p 3165081
18/07/2023 0.57p 0.59p 0.55p 0.57p 4489238
17/07/2023 0.58p 0.60p 0.56p 0.57p 6875409
14/07/2023 0.57p 0.60p 0.56p 0.58p 6958760
13/07/2023 0.57p 0.60p 0.56p 0.57p 24161892
12/07/2023 0.57p 0.58p 0.53p 0.55p 7305208
11/07/2023 0.58p 0.59p 0.56p 0.57p 2483891
10/07/2023 0.58p 0.59p 0.56p 0.58p 1054429
07/07/2023 0.58p 0.58p 0.57p 0.58p 2577080
06/07/2023 0.58p 0.59p 0.57p 0.58p 4129995
05/07/2023 0.58p 0.60p 0.57p 0.58p 4518322
04/07/2023 0.58p 0.59p 0.56p 0.58p 6488510
03/07/2023 0.59p 0.60p 0.57p 0.58p 2283141
30/06/2023 0.57p 0.60p 0.56p 0.59p 3883702
29/06/2023 0.57p 0.58p 0.56p 0.57p 3959738
28/06/2023 0.58p 0.58p 0.53p 0.57p 18257788
27/06/2023 0.58p 0.59p 0.57p 0.58p 3419646
26/06/2023 0.58p 0.59p 0.57p 0.58p 8306595
23/06/2023 0.59p 0.59p 0.57p 0.58p 8034744
22/06/2023 0.59p 0.59p 0.58p 0.59p 3328288
21/06/2023 0.59p 0.62p 0.58p 0.59p 9097110
20/06/2023 0.58p 0.59p 0.57p 0.59p 5314206
19/06/2023 0.59p 0.60p 0.57p 0.58p 6165642
16/06/2023 0.59p 0.61p 0.58p 0.59p 4480916
15/06/2023 0.59p 0.60p 0.57p 0.59p 7354214
14/06/2023 0.61p 0.61p 0.57p 0.59p 6053934
13/06/2023 0.62p 0.62p 0.59p 0.61p 6840662
12/06/2023 0.61p 0.62p 0.60p 0.61p 4182938
09/06/2023 0.62p 0.63p 0.60p 0.61p 3573415
07/06/2023 0.63p 0.63p 0.60p 0.63p 6623540
06/06/2023 0.63p 0.64p 0.61p 0.63p 2859221
05/06/2023 0.59p 0.64p 0.57p 0.64p 9474800
02/06/2023 0.60p 0.61p 0.57p 0.59p 3928497
01/06/2023 0.60p 0.60p 0.57p 0.60p 8556806
31/05/2023 0.60p 0.61p 0.58p 0.60p 9402301
30/05/2023 0.61p 0.61p 0.58p 0.58p 9964741
26/05/2023 0.61p 0.62p 0.59p 0.61p 7510704
25/05/2023 0.61p 0.64p 0.60p 0.61p 16068126
24/05/2023 0.63p 0.64p 0.60p 0.61p 17954172
23/05/2023 0.68p 0.69p 0.58p 0.63p 69825416
22/05/2023 0.71p 0.71p 0.67p 0.68p 11302354
19/05/2023 0.71p 0.71p 0.68p 0.68p 17347500
18/05/2023 0.75p 0.75p 0.70p 0.71p 10216502
17/05/2023 0.71p 0.77p 0.71p 0.72p 25385874
16/05/2023 0.78p 0.78p 0.70p 0.71p 32246358
15/05/2023 0.66p 0.82p 0.63p 0.76p 99096456
12/05/2023 0.68p 0.69p 0.65p 0.65p 21336486
11/05/2023 0.69p 0.70p 0.65p 0.68p 38540468
10/05/2023 0.72p 0.73p 0.68p 0.69p 23977348
09/05/2023 0.74p 0.75p 0.69p 0.72p 21132704
05/05/2023 0.75p 0.75p 0.70p 0.74p 29525744
04/05/2023 0.75p 0.80p 0.73p 0.75p 16896972
03/05/2023 0.71p 0.82p 0.70p 0.75p 82684280
02/05/2023 0.76p 0.77p 0.70p 0.72p 37987312
28/04/2023 0.79p 0.80p 0.73p 0.76p 61642856
27/04/2023 0.79p 0.81p 0.72p 0.79p 62794536
26/04/2023 0.72p 0.85p 0.70p 0.79p 144496832
25/04/2023 1.19p 1.20p 0.70p 0.72p 327527680

*Close Price adjusted for both dividends and splits