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
05/11/2009 2,500.00p 2,500.00p 2,500.00p 2,500.00p 0
04/11/2009 2,500.00p 2,500.00p 2,500.00p 2,500.00p 0
03/11/2009 2,500.00p 2,500.00p 2,500.00p 2,500.00p 0
02/11/2009 2,500.00p 2,500.00p 2,500.00p 2,500.00p 0
30/10/2009 2,500.00p 2,500.00p 2,500.00p 2,500.00p 0
29/10/2009 2,500.00p 2,500.00p 2,250.00p 2,500.00p 100
28/10/2009 2,500.00p 2,500.00p 2,500.00p 2,500.00p 0
27/10/2009 2,500.00p 2,500.00p 2,500.00p 2,500.00p 0
26/10/2009 2,500.00p 2,500.00p 2,500.00p 2,500.00p 0
23/10/2009 2,500.00p 2,500.00p 2,000.00p 2,500.00p 540
22/10/2009 2,500.00p 2,500.00p 2,500.00p 2,500.00p 0
21/10/2009 2,500.00p 2,600.00p 2,500.00p 2,500.00p 900
20/10/2009 2,500.00p 2,650.00p 2,375.00p 2,500.00p 212
19/10/2009 2,375.00p 2,375.00p 2,375.00p 2,375.00p 0
16/10/2009 2,375.00p 2,375.00p 2,375.00p 2,375.00p 0
15/10/2009 2,375.00p 2,375.00p 2,375.00p 2,375.00p 0
14/10/2009 2,250.00p 2,375.00p 2,250.00p 2,375.00p 0
13/10/2009 2,250.00p 2,440.00p 2,170.00p 2,250.00p 27
12/10/2009 2,250.00p 2,250.00p 2,250.00p 2,250.00p 0
09/10/2009 2,250.00p 2,250.00p 2,250.00p 2,250.00p 0
08/10/2009 2,250.00p 2,250.00p 2,250.00p 2,250.00p 0
07/10/2009 2,250.00p 2,250.00p 2,250.00p 2,250.00p 333
06/10/2009 2,375.00p 2,430.00p 2,250.00p 2,250.00p 171
05/10/2009 2,375.00p 2,375.00p 2,375.00p 2,375.00p 250
02/10/2009 2,375.00p 2,375.00p 2,375.00p 2,375.00p 0
01/10/2009 2,500.00p 2,500.00p 2,375.00p 2,375.00p 0
30/09/2009 2,500.00p 2,500.00p 2,250.00p 2,500.00p 40
29/09/2009 2,500.00p 2,500.00p 2,500.00p 2,500.00p 0
28/09/2009 2,500.00p 2,500.00p 2,500.00p 2,500.00p 0
25/09/2009 2,500.00p 2,500.00p 2,500.00p 2,500.00p 0
24/09/2009 2,500.00p 2,500.00p 2,000.00p 2,500.00p 200
23/09/2009 2,500.00p 2,500.00p 2,500.00p 2,500.00p 0
22/09/2009 2,500.00p 2,500.00p 2,500.00p 2,500.00p 0
21/09/2009 2,375.00p 2,375.00p 2,375.00p 2,375.00p 0
18/09/2009 2,500.00p 2,375.00p 2,300.00p 2,375.00p 80
17/09/2009 2,500.00p 2,500.00p 2,500.00p 2,500.00p 0
16/09/2009 2,500.00p 2,560.00p 2,500.00p 2,500.00p 36
15/09/2009 2,500.00p 2,560.00p 2,500.00p 2,500.00p 47
14/09/2009 2,500.00p 2,500.00p 2,500.00p 2,500.00p 0
11/09/2009 2,375.00p 2,500.00p 2,375.00p 2,500.00p 0
10/09/2009 2,500.00p 2,500.00p 2,375.00p 2,375.00p 0
09/09/2009 2,500.00p 2,500.00p 2,500.00p 2,500.00p 0
08/09/2009 2,500.00p 2,500.00p 2,500.00p 2,500.00p 0
07/09/2009 2,500.00p 2,500.00p 2,500.00p 2,500.00p 0
04/09/2009 2,500.00p 2,500.00p 2,500.00p 2,500.00p 0
03/09/2009 2,500.00p 2,500.00p 2,500.00p 2,500.00p 0
02/09/2009 2,500.00p 2,500.00p 2,300.00p 2,500.00p 244
01/09/2009 2,500.00p 2,500.00p 2,500.00p 2,500.00p 0
28/08/2009 2,500.00p 2,500.00p 2,310.00p 2,500.00p 94
27/08/2009 2,500.00p 2,500.00p 2,500.00p 2,500.00p 0
26/08/2009 2,500.00p 2,500.00p 2,500.00p 2,500.00p 0
25/08/2009 2,500.00p 2,500.00p 2,310.00p 2,500.00p 41
24/08/2009 2,500.00p 2,500.00p 2,500.00p 2,500.00p 23
21/08/2009 2,500.00p 2,500.00p 2,500.00p 2,500.00p 0
20/08/2009 2,500.00p 2,500.00p 2,370.00p 2,500.00p 47
19/08/2009 2,500.00p 2,500.00p 2,500.00p 2,500.00p 500
18/08/2009 2,500.00p 2,690.00p 2,690.00p 2,500.00p 350
17/08/2009 2,500.00p 2,500.00p 2,500.00p 2,500.00p 28
14/08/2009 2,500.00p 2,500.00p 2,500.00p 2,500.00p 130
13/08/2009 2,500.00p 2,500.00p 2,500.00p 2,500.00p 100
12/08/2009 2,500.00p 2,500.00p 2,500.00p 2,500.00p 18
11/08/2009 2,500.00p 2,500.00p 2,500.00p 2,500.00p 83
10/08/2009 2,500.00p 2,500.00p 2,500.00p 2,500.00p 148
07/08/2009 2,500.00p 2,500.00p 2,500.00p 2,500.00p 18
06/08/2009 2,500.00p 2,500.00p 2,500.00p 2,500.00p 61
05/08/2009 2,250.00p 2,500.00p 2,250.00p 2,500.00p 45
04/08/2009 2,250.00p 2,250.00p 2,250.00p 2,250.00p 6
03/08/2009 2,250.00p 2,250.00p 2,250.00p 2,250.00p 2
31/07/2009 2,250.00p 2,250.00p 2,250.00p 2,250.00p 1
30/07/2009 2,250.00p 2,250.00p 2,250.00p 2,250.00p 12
29/07/2009 2,250.00p 2,250.00p 2,250.00p 2,250.00p 14
28/07/2009 2,375.00p 2,375.00p 2,250.00p 2,250.00p 100
27/07/2009 2,500.00p 2,500.00p 2,375.00p 2,375.00p 111
24/07/2009 2,500.00p 2,500.00p 2,500.00p 2,500.00p 74
23/07/2009 2,500.00p 2,500.00p 2,500.00p 2,500.00p 68
22/07/2009 2,500.00p 2,500.00p 2,500.00p 2,500.00p 20
21/07/2009 2,500.00p 2,500.00p 2,500.00p 2,500.00p 224
20/07/2009 2,500.00p 2,500.00p 2,500.00p 2,500.00p 24
17/07/2009 2,500.00p 2,500.00p 2,500.00p 2,500.00p 42
16/07/2009 2,500.00p 2,500.00p 2,500.00p 2,500.00p 0
15/07/2009 2,500.00p 2,500.00p 2,500.00p 2,500.00p 72
14/07/2009 2,500.00p 2,500.00p 2,500.00p 2,500.00p 172
13/07/2009 2,500.00p 2,500.00p 2,500.00p 2,500.00p 41
10/07/2009 2,500.00p 2,500.00p 2,500.00p 2,500.00p 0
09/07/2009 2,500.00p 2,500.00p 2,500.00p 2,500.00p 0
08/07/2009 2,500.00p 2,500.00p 2,500.00p 2,500.00p 29
07/07/2009 2,500.00p 2,500.00p 2,500.00p 2,500.00p 0
06/07/2009 2,500.00p 2,500.00p 2,500.00p 2,500.00p 51
03/07/2009 2,500.00p 2,500.00p 2,500.00p 2,500.00p 33
02/07/2009 2,500.00p 2,500.00p 2,500.00p 2,500.00p 26
01/07/2009 2,500.00p 2,500.00p 2,500.00p 2,500.00p 28
30/06/2009 2,500.00p 2,500.00p 2,500.00p 2,500.00p 104
29/06/2009 2,500.00p 2,500.00p 2,500.00p 2,500.00p 159
26/06/2009 2,500.00p 2,500.00p 2,500.00p 2,500.00p 144
25/06/2009 2,500.00p 2,500.00p 2,500.00p 2,500.00p 81
24/06/2009 2,500.00p 2,500.00p 2,500.00p 2,500.00p 126
23/06/2009 2,875.00p 2,875.00p 2,500.00p 2,500.00p 350
22/06/2009 2,750.00p 3,000.00p 2,750.00p 2,875.00p 530
19/06/2009 2,125.00p 2,625.00p 2,125.00p 2,500.00p 964
18/06/2009 2,250.00p 2,250.00p 2,000.00p 2,000.00p 145
17/06/2009 2,375.00p 2,375.00p 2,250.00p 2,250.00p 75
16/06/2009 2,375.00p 2,375.00p 2,250.00p 2,250.00p 26
15/06/2009 2,500.00p 2,500.00p 2,375.00p 2,375.00p 48
12/06/2009 2,500.00p 2,500.00p 2,500.00p 2,500.00p 3
11/06/2009 2,500.00p 2,500.00p 2,500.00p 2,500.00p 200
10/06/2009 2,750.00p 2,750.00p 2,500.00p 2,500.00p 52
09/06/2009 2,750.00p 2,750.00p 2,750.00p 2,750.00p 74
08/06/2009 2,750.00p 2,750.00p 2,750.00p 2,750.00p 7
05/06/2009 2,750.00p 2,750.00p 2,625.00p 2,750.00p 66
04/06/2009 2,750.00p 2,750.00p 2,750.00p 2,750.00p 70
03/06/2009 2,500.00p 2,750.00p 2,500.00p 2,750.00p 196
02/06/2009 2,500.00p 2,500.00p 2,500.00p 2,500.00p 63
01/06/2009 2,500.00p 2,500.00p 2,500.00p 2,500.00p 59
29/05/2009 2,500.00p 2,500.00p 2,500.00p 2,500.00p 0
28/05/2009 2,500.00p 2,500.00p 2,500.00p 2,500.00p 58
27/05/2009 2,500.00p 2,500.00p 2,500.00p 2,500.00p 174
26/05/2009 2,500.00p 2,500.00p 2,500.00p 2,500.00p 212
22/05/2009 2,500.00p 2,500.00p 2,500.00p 2,500.00p 15
21/05/2009 2,750.00p 2,750.00p 2,500.00p 2,500.00p 45
20/05/2009 2,750.00p 2,750.00p 2,750.00p 2,750.00p 11
19/05/2009 2,750.00p 2,750.00p 2,750.00p 2,750.00p 154
18/05/2009 2,750.00p 2,750.00p 2,750.00p 2,750.00p 192
15/05/2009 2,500.00p 2,750.00p 2,500.00p 2,750.00p 607
14/05/2009 2,000.00p 2,500.00p 2,000.00p 2,500.00p 290
13/05/2009 2,000.00p 2,000.00p 2,000.00p 2,000.00p 279
12/05/2009 2,000.00p 2,000.00p 2,000.00p 2,000.00p 29
11/05/2009 1,750.00p 2,000.00p 1,750.00p 2,000.00p 425
08/05/2009 1,750.00p 1,750.00p 1,750.00p 1,750.00p 169
07/05/2009 1,750.00p 1,750.00p 1,750.00p 1,750.00p 275
06/05/2009 1,750.00p 1,750.00p 1,750.00p 1,750.00p 63
05/05/2009 1,750.00p 1,750.00p 1,750.00p 1,750.00p 142
01/05/2009 1,750.00p 1,750.00p 1,750.00p 1,750.00p 55
30/04/2009 1,750.00p 1,750.00p 1,750.00p 1,750.00p 291
29/04/2009 1,750.00p 1,750.00p 1,750.00p 1,750.00p 18
28/04/2009 1,750.00p 1,750.00p 1,750.00p 1,750.00p 59
27/04/2009 1,750.00p 1,750.00p 1,750.00p 1,750.00p 34
24/04/2009 1,750.00p 1,750.00p 1,750.00p 1,750.00p 80
23/04/2009 1,750.00p 1,750.00p 1,750.00p 1,750.00p 143
22/04/2009 1,875.00p 1,875.00p 1,750.00p 1,750.00p 92
21/04/2009 1,750.00p 2,000.00p 1,750.00p 1,875.00p 214
20/04/2009 2,125.00p 2,125.00p 1,625.00p 1,750.00p 486
17/04/2009 2,125.00p 2,500.00p 2,000.00p 2,125.00p 1013
16/04/2009 2,175.00p 2,175.00p 1,875.00p 2,125.00p 929
15/04/2009 825.00p 2,675.00p 825.00p 2,175.00p 5047
14/04/2009 825.00p 825.00p 775.00p 775.00p 10
09/04/2009 825.00p 825.00p 825.00p 825.00p 45
08/04/2009 825.00p 825.00p 825.00p 825.00p 194
07/04/2009 825.00p 825.00p 825.00p 825.00p 200
06/04/2009 825.00p 825.00p 825.00p 825.00p 473
03/04/2009 1,100.00p 1,100.00p 825.00p 825.00p 14924
02/04/2009 1,050.00p 1,100.00p 1,050.00p 1,100.00p 581
01/04/2009 1,050.00p 1,050.00p 1,050.00p 1,050.00p 111
31/03/2009 1,050.00p 1,050.00p 1,050.00p 1,050.00p 0
30/03/2009 1,150.00p 1,150.00p 1,050.00p 1,050.00p 550
27/03/2009 1,150.00p 1,150.00p 1,150.00p 1,150.00p 0
26/03/2009 1,150.00p 1,150.00p 1,150.00p 1,150.00p 99
25/03/2009 1,200.00p 1,200.00p 1,150.00p 1,150.00p 410
24/03/2009 1,200.00p 1,200.00p 1,200.00p 1,200.00p 0
23/03/2009 1,200.00p 1,200.00p 1,200.00p 1,200.00p 80
20/03/2009 1,100.00p 1,100.00p 1,100.00p 1,100.00p 0
19/03/2009 1,100.00p 1,100.00p 1,100.00p 1,100.00p 0
18/03/2009 1,100.00p 1,100.00p 1,100.00p 1,100.00p 105
17/03/2009 1,400.00p 1,400.00p 1,050.00p 1,100.00p 605
16/03/2009 1,400.00p 1,400.00p 1,400.00p 1,400.00p 11
13/03/2009 1,400.00p 1,400.00p 1,400.00p 1,400.00p 0
12/03/2009 1,400.00p 1,400.00p 1,400.00p 1,400.00p 2
11/03/2009 1,500.00p 1,500.00p 1,400.00p 1,400.00p 274
10/03/2009 1,500.00p 1,500.00p 1,500.00p 1,500.00p 12
09/03/2009 1,500.00p 1,500.00p 1,500.00p 1,500.00p 0
06/03/2009 1,500.00p 1,500.00p 1,500.00p 1,500.00p 0
05/03/2009 1,500.00p 1,500.00p 1,500.00p 1,500.00p 12
04/03/2009 1,500.00p 1,500.00p 1,500.00p 1,500.00p 40
03/03/2009 1,500.00p 1,500.00p 1,500.00p 1,500.00p 0
02/03/2009 1,500.00p 1,500.00p 1,500.00p 1,500.00p 285
27/02/2009 1,500.00p 1,500.00p 1,500.00p 1,500.00p 10
26/02/2009 1,500.00p 1,500.00p 1,500.00p 1,500.00p 0
25/02/2009 1,500.00p 1,500.00p 1,500.00p 1,500.00p 80
24/02/2009 1,500.00p 1,500.00p 1,500.00p 1,500.00p 26
23/02/2009 1,500.00p 1,500.00p 1,500.00p 1,500.00p 90
20/02/2009 1,500.00p 1,500.00p 1,500.00p 1,500.00p 12
19/02/2009 1,400.00p 1,500.00p 1,400.00p 1,500.00p 60
18/02/2009 1,400.00p 1,400.00p 1,400.00p 1,400.00p 0
17/02/2009 1,400.00p 1,400.00p 1,400.00p 1,400.00p 0
16/02/2009 1,500.00p 1,500.00p 1,400.00p 1,400.00p 16
13/02/2009 1,500.00p 1,500.00p 1,500.00p 1,500.00p 8
12/02/2009 1,500.00p 1,500.00p 1,500.00p 1,500.00p 3
11/02/2009 1,500.00p 1,500.00p 1,500.00p 1,500.00p 17
10/02/2009 1,500.00p 1,500.00p 1,500.00p 1,500.00p 100
09/02/2009 1,500.00p 1,500.00p 1,500.00p 1,500.00p 92
06/02/2009 1,500.00p 1,500.00p 1,500.00p 1,500.00p 24
05/02/2009 1,500.00p 1,500.00p 1,500.00p 1,500.00p 29
04/02/2009 1,500.00p 1,500.00p 1,500.00p 1,500.00p 100
03/02/2009 1,500.00p 1,500.00p 1,500.00p 1,500.00p 16
02/02/2009 1,500.00p 1,500.00p 1,500.00p 1,500.00p 0
30/01/2009 1,500.00p 1,500.00p 1,500.00p 1,500.00p 70
29/01/2009 1,500.00p 1,500.00p 1,500.00p 1,500.00p 40
28/01/2009 1,500.00p 1,500.00p 1,500.00p 1,500.00p 51
27/01/2009 1,375.00p 1,500.00p 1,375.00p 1,500.00p 36
26/01/2009 1,375.00p 1,375.00p 1,375.00p 1,375.00p 11
23/01/2009 1,375.00p 1,375.00p 1,375.00p 1,375.00p 0

*Close Price adjusted for both dividends and splits