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
18/02/2010 2,250.00p 2,350.00p 2,250.00p 2,250.00p 22
17/02/2010 2,250.00p 2,350.00p 2,140.00p 2,250.00p 836
16/02/2010 2,250.00p 2,250.00p 2,250.00p 2,250.00p 0
15/02/2010 2,125.00p 2,250.00p 2,112.00p 2,250.00p 146
12/02/2010 2,125.00p 2,180.00p 2,050.00p 2,125.00p 92
11/02/2010 2,375.00p 2,375.00p 2,010.00p 2,125.00p 385
10/02/2010 2,500.00p 2,500.00p 2,250.00p 2,375.00p 146
09/02/2010 2,625.00p 2,650.00p 2,300.00p 2,500.00p 809
08/02/2010 2,500.00p 2,500.00p 2,250.00p 2,500.00p 950
05/02/2010 2,500.00p 2,625.00p 2,340.00p 2,500.00p 122
04/02/2010 2,500.00p 2,500.00p 2,340.00p 2,500.00p 23
03/02/2010 2,500.00p 2,500.00p 2,250.00p 2,500.00p 104
02/02/2010 2,500.00p 2,500.00p 2,350.00p 2,500.00p 44
01/02/2010 2,500.00p 2,500.00p 2,250.00p 2,500.00p 773
29/01/2010 2,500.00p 2,500.00p 2,251.00p 2,500.00p 126
28/01/2010 2,500.00p 2,500.00p 2,400.00p 2,500.00p 58
27/01/2010 2,500.00p 2,500.00p 2,250.00p 2,500.00p 435
26/01/2010 2,500.00p 2,750.00p 2,250.00p 2,500.00p 393
25/01/2010 2,500.00p 2,500.00p 2,440.00p 2,500.00p 250
22/01/2010 2,500.00p 2,500.00p 2,250.00p 2,500.00p 422
21/01/2010 2,500.00p 2,500.00p 2,500.00p 2,500.00p 0
20/01/2010 2,500.00p 2,500.00p 2,500.00p 2,500.00p 0
19/01/2010 2,500.00p 2,500.00p 2,500.00p 2,500.00p 0
18/01/2010 2,500.00p 2,500.00p 2,500.00p 2,500.00p 0
15/01/2010 2,500.00p 2,500.00p 2,255.00p 2,500.00p 86
14/01/2010 2,500.00p 2,500.00p 2,250.00p 2,500.00p 70
13/01/2010 2,375.00p 2,500.00p 2,250.00p 2,500.00p 688
12/01/2010 2,500.00p 2,500.00p 2,000.00p 2,375.00p 2167
11/01/2010 2,375.00p 2,400.00p 2,375.00p 2,375.00p 250
08/01/2010 2,375.00p 2,375.00p 2,275.00p 2,375.00p 224
07/01/2010 2,375.00p 2,375.00p 2,250.00p 2,375.00p 25
06/01/2010 2,375.00p 2,375.00p 2,375.00p 2,375.00p 0
05/01/2010 2,375.00p 2,375.00p 2,375.00p 2,375.00p 0
04/01/2010 2,375.00p 2,375.00p 2,375.00p 2,375.00p 0
31/12/2009 2,375.00p 2,375.00p 2,375.00p 2,375.00p 0
30/12/2009 2,375.00p 2,375.00p 2,250.00p 2,375.00p 18
29/12/2009 2,375.00p 2,375.00p 2,275.00p 2,375.00p 18
24/12/2009 2,375.00p 2,375.00p 2,375.00p 2,375.00p 0
23/12/2009 2,375.00p 2,375.00p 2,375.00p 2,375.00p 0
22/12/2009 2,375.00p 2,375.00p 2,275.00p 2,375.00p 2
21/12/2009 2,375.00p 2,375.00p 2,250.00p 2,375.00p 23
18/12/2009 2,375.00p 2,375.00p 2,275.00p 2,375.00p 0
17/12/2009 2,375.00p 2,375.00p 2,250.00p 2,375.00p 4009
16/12/2009 2,375.00p 2,375.00p 2,275.00p 2,375.00p 10
15/12/2009 2,375.00p 2,375.00p 2,375.00p 2,375.00p 0
14/12/2009 2,375.00p 2,375.00p 2,280.00p 2,375.00p 479
11/12/2009 2,375.00p 2,375.00p 2,280.00p 2,375.00p 22
10/12/2009 2,375.00p 2,375.00p 2,375.00p 2,375.00p 0
09/12/2009 2,375.00p 2,375.00p 2,250.00p 2,375.00p 83
08/12/2009 2,375.00p 2,375.00p 2,285.00p 2,375.00p 250
07/12/2009 2,375.00p 2,375.00p 2,375.00p 2,375.00p 0
04/12/2009 2,375.00p 2,375.00p 2,375.00p 2,375.00p 0
03/12/2009 2,375.00p 2,375.00p 2,375.00p 2,375.00p 0
02/12/2009 2,375.00p 2,375.00p 2,290.00p 2,375.00p 275
01/12/2009 2,375.00p 2,375.00p 2,375.00p 2,375.00p 0
30/11/2009 2,375.00p 2,375.00p 2,000.00p 2,375.00p 220
27/11/2009 2,375.00p 2,375.00p 2,375.00p 2,375.00p 0
26/11/2009 2,375.00p 2,500.00p 2,250.00p 2,375.00p 10
25/11/2009 2,375.00p 2,375.00p 2,375.00p 2,375.00p 0
24/11/2009 2,375.00p 2,375.00p 2,320.00p 2,375.00p 20
23/11/2009 2,375.00p 2,375.00p 2,375.00p 2,375.00p 0
20/11/2009 2,500.00p 2,500.00p 2,000.00p 2,375.00p 100
19/11/2009 2,500.00p 2,500.00p 2,390.00p 2,500.00p 42
18/11/2009 2,500.00p 2,500.00p 2,500.00p 2,500.00p 0
17/11/2009 2,500.00p 2,500.00p 2,500.00p 2,500.00p 0
16/11/2009 2,500.00p 2,500.00p 2,500.00p 2,500.00p 0
13/11/2009 2,500.00p 2,500.00p 2,500.00p 2,500.00p 0
12/11/2009 2,500.00p 2,500.00p 2,390.00p 2,500.00p 260
11/11/2009 2,500.00p 2,500.00p 2,375.00p 2,500.00p 0
10/11/2009 2,500.00p 2,500.00p 2,250.00p 2,500.00p 1750
09/11/2009 2,500.00p 2,500.00p 2,500.00p 2,500.00p 0
06/11/2009 2,500.00p 2,500.00p 2,500.00p 2,500.00p 0
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

*Close Price adjusted for both dividends and splits