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
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
22/01/2009 1,500.00p 1,500.00p 1,375.00p 1,375.00p 37
21/01/2009 1,750.00p 1,750.00p 1,500.00p 1,500.00p 45
20/01/2009 1,750.00p 1,750.00p 1,750.00p 1,750.00p 0
19/01/2009 1,750.00p 1,750.00p 1,750.00p 1,750.00p 85
16/01/2009 1,750.00p 1,750.00p 1,750.00p 1,750.00p 21
15/01/2009 1,750.00p 1,750.00p 1,750.00p 1,750.00p 0
14/01/2009 1,750.00p 1,750.00p 1,750.00p 1,750.00p 105
13/01/2009 1,500.00p 1,950.00p 1,500.00p 1,750.00p 207
12/01/2009 1,500.00p 1,500.00p 1,500.00p 1,500.00p 166
09/01/2009 1,500.00p 1,500.00p 1,500.00p 1,500.00p 197
08/01/2009 1,500.00p 1,500.00p 1,500.00p 1,500.00p 210
07/01/2009 1,500.00p 1,500.00p 1,500.00p 1,500.00p 4
06/01/2009 1,500.00p 1,500.00p 1,500.00p 1,500.00p 88
05/01/2009 1,500.00p 1,500.00p 1,500.00p 1,500.00p 46
02/01/2009 1,375.00p 1,500.00p 1,375.00p 1,500.00p 185
31/12/2008 1,375.00p 1,375.00p 1,375.00p 1,375.00p 1
30/12/2008 1,375.00p 1,375.00p 1,375.00p 1,375.00p 94
29/12/2008 1,375.00p 1,375.00p 1,375.00p 1,375.00p 223
24/12/2008 1,375.00p 1,375.00p 1,375.00p 1,375.00p 44
23/12/2008 1,375.00p 1,375.00p 1,375.00p 1,375.00p 31711
22/12/2008 1,375.00p 1,375.00p 1,375.00p 1,375.00p 29
19/12/2008 1,375.00p 1,375.00p 1,375.00p 1,375.00p 343
18/12/2008 1,375.00p 1,375.00p 1,375.00p 1,375.00p 410
17/12/2008 1,375.00p 1,375.00p 1,375.00p 1,375.00p 26
16/12/2008 1,500.00p 1,500.00p 1,375.00p 1,375.00p 29
15/12/2008 1,500.00p 1,500.00p 1,500.00p 1,500.00p 30
12/12/2008 1,500.00p 1,500.00p 1,500.00p 1,500.00p 179
11/12/2008 1,500.00p 1,500.00p 1,500.00p 1,500.00p 12
10/12/2008 1,500.00p 1,500.00p 1,500.00p 1,500.00p 0
09/12/2008 1,500.00p 1,500.00p 1,500.00p 1,500.00p 73
08/12/2008 1,500.00p 1,500.00p 1,500.00p 1,500.00p 153
05/12/2008 1,500.00p 1,500.00p 1,500.00p 1,500.00p 67
04/12/2008 1,250.00p 1,500.00p 1,250.00p 1,500.00p 154
03/12/2008 1,250.00p 1,250.00p 1,250.00p 1,250.00p 69
02/12/2008 1,250.00p 1,250.00p 1,250.00p 1,250.00p 11
01/12/2008 1,000.00p 1,000.00p 1,000.00p 1,000.00p 89
28/11/2008 1,000.00p 1,000.00p 1,000.00p 1,000.00p 551
27/11/2008 1,000.00p 1,000.00p 1,000.00p 1,000.00p 3
26/11/2008 1,000.00p 1,000.00p 1,000.00p 1,000.00p 80
25/11/2008 1,625.00p 1,625.00p 1,000.00p 1,000.00p 584
24/11/2008 1,625.00p 1,625.00p 1,625.00p 1,625.00p 0
21/11/2008 1,625.00p 1,625.00p 1,625.00p 1,625.00p 0
20/11/2008 1,625.00p 1,625.00p 1,625.00p 1,625.00p 5
19/11/2008 1,625.00p 1,625.00p 1,625.00p 1,625.00p 4
18/11/2008 1,625.00p 1,625.00p 1,625.00p 1,625.00p 0
17/11/2008 1,625.00p 1,625.00p 1,625.00p 1,625.00p 49
14/11/2008 1,625.00p 1,625.00p 1,625.00p 1,625.00p 0
13/11/2008 1,625.00p 1,630.00p 1,625.00p 1,625.00p 0
12/11/2008 1,625.00p 1,625.00p 1,625.00p 1,625.00p 1
11/11/2008 1,625.00p 1,625.00p 1,625.00p 1,625.00p 0
10/11/2008 1,625.00p 1,625.00p 1,625.00p 1,625.00p 0
07/11/2008 1,625.00p 1,625.00p 1,625.00p 1,625.00p 5
06/11/2008 1,625.00p 1,625.00p 1,625.00p 1,625.00p 39
05/11/2008 1,625.00p 1,630.00p 1,625.00p 1,625.00p 5
04/11/2008 1,750.00p 1,750.00p 1,625.00p 1,625.00p 370
03/11/2008 1,750.00p 1,750.00p 1,750.00p 1,750.00p 283
31/10/2008 1,750.00p 1,750.00p 1,750.00p 1,750.00p 0
30/10/2008 1,750.00p 1,750.00p 1,750.00p 1,750.00p 0
29/10/2008 1,750.00p 1,750.00p 1,750.00p 1,750.00p 20
28/10/2008 1,750.00p 1,750.00p 1,750.00p 1,750.00p 4
27/10/2008 1,625.00p 1,750.00p 1,630.00p 1,750.00p 164
24/10/2008 1,625.00p 1,750.00p 1,630.00p 1,750.00p 155
23/10/2008 1,625.00p 1,625.00p 1,625.00p 1,625.00p 0
22/10/2008 1,375.00p 1,625.00p 1,375.00p 1,625.00p 0
21/10/2008 1,375.00p 1,380.00p 1,375.00p 1,375.00p 47
20/10/2008 1,375.00p 1,380.00p 1,375.00p 1,375.00p 0
17/10/2008 1,375.00p 1,375.00p 1,375.00p 1,375.00p 0
16/10/2008 1,375.00p 1,375.00p 1,375.00p 1,375.00p 84
15/10/2008 1,250.00p 1,375.00p 1,250.00p 1,375.00p 213
14/10/2008 1,375.00p 1,375.00p 1,250.00p 1,250.00p 455
13/10/2008 1,375.00p 1,375.00p 1,375.00p 1,375.00p 794
10/10/2008 1,250.00p 1,380.00p 1,250.00p 1,375.00p 471
09/10/2008 1,125.00p 1,250.00p 1,125.00p 1,250.00p 144
08/10/2008 1,125.00p 1,125.00p 1,125.00p 1,125.00p 506
07/10/2008 1,000.00p 1,000.00p 1,000.00p 1,000.00p 7
06/10/2008 1,000.00p 1,000.00p 1,000.00p 1,000.00p 219
03/10/2008 1,125.00p 1,120.00p 750.00p 1,000.00p 147
02/10/2008 1,125.00p 1,125.00p 1,120.00p 1,125.00p 6
01/10/2008 1,250.00p 1,250.00p 1,125.00p 1,125.00p 3847
30/09/2008 1,750.00p 1,750.00p 1,250.00p 1,250.00p 58
29/09/2008 1,750.00p 1,750.00p 1,750.00p 1,750.00p 221
26/09/2008 1,750.00p 1,750.00p 1,750.00p 1,750.00p 10
25/09/2008 2,500.00p 2,500.00p 1,750.00p 1,750.00p 19
24/09/2008 2,500.00p 2,500.00p 2,500.00p 2,500.00p 4
23/09/2008 2,500.00p 2,500.00p 2,500.00p 2,500.00p 0
22/09/2008 2,500.00p 2,500.00p 2,500.00p 2,500.00p 10
19/09/2008 2,500.00p 2,500.00p 2,500.00p 2,500.00p 0
18/09/2008 2,500.00p 2,500.00p 2,500.00p 2,500.00p 0
17/09/2008 2,500.00p 2,500.00p 2,500.00p 2,500.00p 0
16/09/2008 2,500.00p 2,500.00p 2,500.00p 2,500.00p 30
15/09/2008 2,500.00p 2,500.00p 2,500.00p 2,500.00p 0
12/09/2008 2,500.00p 2,500.00p 2,500.00p 2,500.00p 0
11/09/2008 2,500.00p 2,500.00p 2,500.00p 2,500.00p 0
10/09/2008 2,500.00p 2,500.00p 2,500.00p 2,500.00p 28
09/09/2008 2,500.00p 2,500.00p 2,500.00p 2,500.00p 0

*Close Price adjusted for both dividends and splits