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
19/12/2006 17,500.00p 17,500.00p 16,500.00p 16,500.00p 31
18/12/2006 18,000.00p 18,000.00p 17,500.00p 17,500.00p 6
15/12/2006 19,000.00p 19,000.00p 18,000.00p 18,000.00p 69
14/12/2006 18,500.00p 19,000.00p 18,500.00p 19,000.00p 16
13/12/2006 17,500.00p 18,500.00p 17,500.00p 18,500.00p 203
12/12/2006 14,000.00p 17,750.00p 14,000.00p 17,500.00p 470
11/12/2006 13,500.00p 14,000.00p 13,500.00p 14,000.00p 42
08/12/2006 13,500.00p 13,500.00p 13,500.00p 13,500.00p 36
07/12/2006 15,000.00p 15,000.00p 13,500.00p 13,500.00p 2646
06/12/2006 15,500.00p 15,500.00p 15,500.00p 15,500.00p 15
05/12/2006 16,000.00p 16,500.00p 15,500.00p 15,500.00p 37
04/12/2006 19,500.00p 19,500.00p 16,000.00p 16,000.00p 211
01/12/2006 19,500.00p 19,500.00p 19,500.00p 19,500.00p 10
30/11/2006 19,500.00p 19,500.00p 19,500.00p 19,500.00p 0
29/11/2006 20,000.00p 20,000.00p 19,500.00p 19,500.00p 80
28/11/2006 20,000.00p 20,500.00p 20,000.00p 20,000.00p 20
27/11/2006 19,500.00p 19,500.00p 19,500.00p 19,500.00p 25
24/11/2006 20,500.00p 20,500.00p 19,500.00p 19,500.00p 30
23/11/2006 20,500.00p 20,500.00p 20,500.00p 20,500.00p 10
22/11/2006 20,500.00p 20,500.00p 20,500.00p 20,500.00p 2
21/11/2006 21,500.00p 21,500.00p 20,500.00p 20,500.00p 77
20/11/2006 21,500.00p 21,500.00p 21,500.00p 21,500.00p 20
17/11/2006 21,500.00p 21,500.00p 21,500.00p 21,500.00p 0
16/11/2006 21,500.00p 21,500.00p 21,500.00p 21,500.00p 6
15/11/2006 22,000.00p 22,000.00p 22,000.00p 21,500.00p 0
14/11/2006 22,000.00p 22,000.00p 22,000.00p 22,000.00p 9
13/11/2006 22,000.00p 22,000.00p 22,000.00p 22,000.00p 32
10/11/2006 22,000.00p 22,000.00p 22,000.00p 22,000.00p 14
09/11/2006 21,500.00p 22,000.00p 21,500.00p 22,000.00p 86
08/11/2006 22,500.00p 22,500.00p 21,500.00p 21,500.00p 8
07/11/2006 20,500.00p 22,500.00p 20,500.00p 22,500.00p 23
06/11/2006 20,500.00p 20,500.00p 20,500.00p 20,500.00p 0
03/11/2006 20,500.00p 20,500.00p 20,500.00p 20,500.00p 10
02/11/2006 20,500.00p 20,500.00p 20,500.00p 20,500.00p 0
01/11/2006 20,000.00p 20,500.00p 20,000.00p 20,500.00p 15
31/10/2006 20,000.00p 20,000.00p 19,500.00p 19,500.00p 118
30/10/2006 19,500.00p 20,000.00p 19,500.00p 20,000.00p 2
27/10/2006 20,000.00p 20,000.00p 20,000.00p 20,000.00p 60
26/10/2006 20,000.00p 20,000.00p 20,000.00p 20,000.00p 0
25/10/2006 19,500.00p 20,000.00p 19,500.00p 20,000.00p 0
24/10/2006 19,500.00p 19,500.00p 19,500.00p 19,500.00p 4
23/10/2006 19,500.00p 19,500.00p 19,500.00p 19,500.00p 18
20/10/2006 19,750.00p 19,750.00p 19,500.00p 19,500.00p 3
19/10/2006 19,750.00p 19,750.00p 19,750.00p 19,750.00p 18
18/10/2006 19,750.00p 19,750.00p 19,750.00p 19,750.00p 0
17/10/2006 20,000.00p 20,000.00p 19,750.00p 19,750.00p 0
16/10/2006 19,500.00p 19,500.00p 19,500.00p 19,500.00p 49
13/10/2006 19,500.00p 19,500.00p 19,500.00p 19,500.00p 0
12/10/2006 20,000.00p 20,000.00p 19,500.00p 19,500.00p 62
11/10/2006 20,000.00p 20,000.00p 20,000.00p 20,000.00p 26
10/10/2006 20,000.00p 20,000.00p 20,000.00p 20,000.00p 12
09/10/2006 20,000.00p 20,000.00p 19,500.00p 20,000.00p 3
06/10/2006 19,500.00p 20,000.00p 19,500.00p 20,000.00p 18
05/10/2006 18,000.00p 18,750.00p 18,000.00p 18,750.00p 17
04/10/2006 17,000.00p 17,000.00p 17,000.00p 17,000.00p 0
03/10/2006 18,000.00p 18,000.00p 17,000.00p 17,000.00p 57
02/10/2006 18,000.00p 18,000.00p 18,000.00p 18,000.00p 108
29/09/2006 18,000.00p 18,000.00p 18,000.00p 18,000.00p 5
28/09/2006 18,000.00p 18,000.00p 18,000.00p 18,000.00p 1
27/09/2006 17,500.00p 18,000.00p 17,500.00p 18,000.00p 257
26/09/2006 17,500.00p 17,500.00p 17,500.00p 17,500.00p 1
25/09/2006 17,500.00p 17,500.00p 17,500.00p 17,500.00p 0
22/09/2006 17,500.00p 17,500.00p 17,500.00p 17,500.00p 9
21/09/2006 18,000.00p 18,000.00p 17,500.00p 17,500.00p 10
20/09/2006 18,000.00p 18,000.00p 18,000.00p 18,000.00p 2
19/09/2006 18,000.00p 18,000.00p 18,000.00p 18,000.00p 0
18/09/2006 18,000.00p 18,000.00p 18,000.00p 18,000.00p 0
15/09/2006 18,000.00p 18,000.00p 18,000.00p 18,000.00p 1
14/09/2006 18,000.00p 18,000.00p 18,000.00p 18,000.00p 0
13/09/2006 18,000.00p 18,000.00p 18,000.00p 18,000.00p 0
12/09/2006 18,000.00p 18,000.00p 18,000.00p 18,000.00p 0
11/09/2006 18,000.00p 18,000.00p 18,000.00p 18,000.00p 355
08/09/2006 18,000.00p 18,000.00p 18,000.00p 18,000.00p 9
07/09/2006 18,500.00p 18,500.00p 18,000.00p 18,000.00p 29
06/09/2006 18,500.00p 18,500.00p 18,500.00p 18,500.00p 0
05/09/2006 18,500.00p 18,500.00p 18,500.00p 18,500.00p 7
04/09/2006 18,500.00p 18,500.00p 18,500.00p 18,500.00p 0
01/09/2006 18,750.00p 18,750.00p 18,500.00p 18,500.00p 62
31/08/2006 18,750.00p 18,750.00p 18,750.00p 18,750.00p 2
30/08/2006 18,750.00p 19,000.00p 18,750.00p 18,750.00p 21
29/08/2006 18,750.00p 18,750.00p 18,750.00p 18,750.00p 6
25/08/2006 18,750.00p 18,750.00p 18,750.00p 18,750.00p 50
24/08/2006 18,750.00p 18,750.00p 18,750.00p 18,750.00p 0
23/08/2006 18,750.00p 18,750.00p 18,750.00p 18,750.00p 21
22/08/2006 18,750.00p 18,750.00p 18,750.00p 18,750.00p 3
21/08/2006 18,750.00p 18,750.00p 18,750.00p 18,750.00p 60
18/08/2006 18,750.00p 19,250.00p 18,750.00p 18,750.00p 46
17/08/2006 18,750.00p 18,750.00p 18,750.00p 18,750.00p 16
16/08/2006 18,500.00p 18,750.00p 18,500.00p 18,750.00p 3
15/08/2006 18,000.00p 18,500.00p 18,000.00p 18,500.00p 24
14/08/2006 18,000.00p 18,000.00p 18,000.00p 18,000.00p 632
11/08/2006 17,500.00p 18,000.00p 17,000.00p 18,000.00p 1094
10/08/2006 15,500.00p 16,500.00p 15,500.00p 16,500.00p 21
09/08/2006 15,000.00p 15,500.00p 15,000.00p 15,500.00p 29
08/08/2006 17,500.00p 17,500.00p 15,000.00p 15,000.00p 55
07/08/2006 18,500.00p 18,500.00p 17,500.00p 17,500.00p 8
04/08/2006 18,000.00p 18,500.00p 18,000.00p 18,500.00p 24
03/08/2006 18,750.00p 19,500.00p 18,000.00p 18,000.00p 325
02/08/2006 17,500.00p 18,750.00p 17,500.00p 18,750.00p 84
01/08/2006 16,500.00p 17,500.00p 16,500.00p 17,500.00p 64
31/07/2006 15,500.00p 16,500.00p 14,500.00p 16,500.00p 82
28/07/2006 12,500.00p 17,000.00p 12,500.00p 15,500.00p 368
27/07/2006 9,500.00p 12,500.00p 8,500.00p 12,500.00p 940
26/07/2006 9,500.00p 9,500.00p 9,500.00p 9,500.00p 12
25/07/2006 9,000.00p 9,500.00p 9,000.00p 9,500.00p 73
24/07/2006 10,500.00p 10,500.00p 8,500.00p 9,000.00p 445
21/07/2006 11,000.00p 11,000.00p 10,500.00p 10,500.00p 69
20/07/2006 12,500.00p 13,500.00p 10,500.00p 11,000.00p 290
19/07/2006 19,000.00p 19,000.00p 19,000.00p 19,000.00p 15
18/07/2006 21,500.00p 21,500.00p 19,000.00p 19,000.00p 250
17/07/2006 22,500.00p 22,500.00p 21,500.00p 21,500.00p 10
14/07/2006 22,500.00p 22,500.00p 22,500.00p 22,500.00p 11
13/07/2006 22,500.00p 22,500.00p 22,500.00p 22,500.00p 0
12/07/2006 22,500.00p 22,500.00p 22,500.00p 22,500.00p 6
11/07/2006 22,500.00p 22,500.00p 22,500.00p 22,500.00p 15
10/07/2006 23,500.00p 23,500.00p 22,500.00p 22,500.00p 10
07/07/2006 24,000.00p 24,000.00p 23,500.00p 23,500.00p 25
06/07/2006 24,000.00p 24,000.00p 24,000.00p 24,000.00p 4
05/07/2006 24,000.00p 24,000.00p 24,000.00p 24,000.00p 20
04/07/2006 24,000.00p 24,000.00p 24,000.00p 24,000.00p 0
03/07/2006 22,500.00p 24,000.00p 22,500.00p 24,000.00p 1
30/06/2006 22,500.00p 22,500.00p 22,500.00p 22,500.00p 0
29/06/2006 22,500.00p 22,500.00p 22,500.00p 22,500.00p 3
28/06/2006 22,500.00p 22,500.00p 22,500.00p 22,500.00p 2
27/06/2006 22,500.00p 22,500.00p 22,500.00p 22,500.00p 502
26/06/2006 22,500.00p 22,500.00p 22,500.00p 22,500.00p 19
23/06/2006 22,500.00p 22,500.00p 22,500.00p 22,500.00p 104
22/06/2006 22,500.00p 22,500.00p 22,500.00p 22,500.00p 7
21/06/2006 22,500.00p 22,500.00p 22,500.00p 22,500.00p 2
20/06/2006 23,000.00p 23,000.00p 23,000.00p 23,000.00p 0
19/06/2006 24,000.00p 24,000.00p 23,000.00p 23,000.00p 16
16/06/2006 24,000.00p 24,000.00p 24,000.00p 24,000.00p 10
15/06/2006 24,500.00p 24,500.00p 23,500.00p 24,000.00p 23
14/06/2006 27,500.00p 27,500.00p 24,500.00p 24,500.00p 334
13/06/2006 28,000.00p 28,000.00p 27,500.00p 27,500.00p 331
12/06/2006 28,000.00p 28,000.00p 28,000.00p 28,000.00p 0
09/06/2006 28,000.00p 29,000.00p 27,500.00p 28,000.00p 56
08/06/2006 26,500.00p 28,000.00p 26,500.00p 28,000.00p 5
07/06/2006 30,000.00p 30,000.00p 26,500.00p 26,500.00p 631
06/06/2006 30,000.00p 30,000.00p 30,000.00p 30,000.00p 5
05/06/2006 30,500.00p 30,500.00p 29,000.00p 30,000.00p 10
02/06/2006 30,500.00p 30,500.00p 30,500.00p 30,500.00p 3
01/06/2006 31,500.00p 31,500.00p 30,500.00p 30,500.00p 12
31/05/2006 31,500.00p 31,500.00p 31,500.00p 31,500.00p 0
30/05/2006 32,500.00p 32,500.00p 31,500.00p 31,500.00p 11
26/05/2006 32,000.00p 32,500.00p 32,000.00p 32,500.00p 11
25/05/2006 33,000.00p 33,000.00p 32,000.00p 32,000.00p 39
24/05/2006 38,500.00p 37,500.00p 30,000.00p 33,000.00p 212
23/05/2006 35,500.00p 38,500.00p 35,500.00p 38,500.00p 171
22/05/2006 37,000.00p 37,000.00p 32,000.00p 35,500.00p 117
19/05/2006 38,500.00p 38,500.00p 37,000.00p 37,000.00p 17
18/05/2006 39,500.00p 39,500.00p 38,500.00p 38,500.00p 40
17/05/2006 38,000.00p 39,500.00p 38,000.00p 39,500.00p 46
16/05/2006 39,000.00p 39,000.00p 38,000.00p 38,000.00p 156
15/05/2006 40,000.00p 40,000.00p 39,000.00p 39,000.00p 12
12/05/2006 40,000.00p 40,000.00p 40,000.00p 40,000.00p 28
11/05/2006 39,500.00p 40,000.00p 39,500.00p 40,000.00p 45
10/05/2006 39,500.00p 39,500.00p 39,500.00p 39,500.00p 41
09/05/2006 38,000.00p 39,500.00p 38,000.00p 39,500.00p 86
08/05/2006 37,500.00p 37,500.00p 37,000.00p 37,500.00p 57
05/05/2006 36,000.00p 37,500.00p 36,000.00p 37,500.00p 60
04/05/2006 36,000.00p 36,000.00p 36,000.00p 36,000.00p 43
03/05/2006 36,000.00p 36,000.00p 36,000.00p 36,000.00p 17
02/05/2006 38,000.00p 38,000.00p 36,000.00p 36,000.00p 46
28/04/2006 38,000.00p 38,000.00p 38,000.00p 38,000.00p 0
27/04/2006 37,000.00p 38,000.00p 37,000.00p 38,000.00p 30
26/04/2006 36,500.00p 37,000.00p 36,500.00p 37,000.00p 2
25/04/2006 36,500.00p 36,500.00p 36,500.00p 36,500.00p 45
24/04/2006 37,500.00p 37,500.00p 36,500.00p 36,500.00p 49
21/04/2006 40,500.00p 40,500.00p 37,500.00p 37,500.00p 75
20/04/2006 41,000.00p 41,000.00p 40,500.00p 40,500.00p 20
19/04/2006 41,000.00p 41,000.00p 41,000.00p 41,000.00p 17
18/04/2006 41,000.00p 41,000.00p 40,500.00p 41,000.00p 3
13/04/2006 41,000.00p 41,000.00p 41,000.00p 41,000.00p 37
12/04/2006 41,000.00p 41,000.00p 41,000.00p 41,000.00p 28
11/04/2006 41,000.00p 41,000.00p 41,000.00p 41,000.00p 6
10/04/2006 41,000.00p 41,000.00p 41,000.00p 41,000.00p 7
07/04/2006 41,000.00p 41,000.00p 41,000.00p 41,000.00p 244
06/04/2006 40,000.00p 41,000.00p 40,000.00p 41,000.00p 13
05/04/2006 39,500.00p 40,000.00p 39,500.00p 40,000.00p 680
04/04/2006 36,000.00p 36,000.00p 36,000.00p 36,000.00p 34
03/04/2006 36,000.00p 36,000.00p 36,000.00p 36,000.00p 25
31/03/2006 36,000.00p 36,000.00p 36,000.00p 36,000.00p 3
30/03/2006 36,000.00p 36,000.00p 36,000.00p 36,000.00p 0
29/03/2006 36,000.00p 36,000.00p 36,000.00p 36,000.00p 10
28/03/2006 36,000.00p 36,000.00p 36,000.00p 36,000.00p 22
27/03/2006 36,500.00p 36,500.00p 36,000.00p 36,000.00p 33
24/03/2006 36,500.00p 36,500.00p 36,500.00p 36,500.00p 17
23/03/2006 36,500.00p 36,500.00p 36,500.00p 36,500.00p 216
22/03/2006 35,500.00p 36,500.00p 35,500.00p 36,500.00p 8
21/03/2006 36,500.00p 36,500.00p 36,500.00p 36,500.00p 58
20/03/2006 36,500.00p 36,500.00p 36,500.00p 36,500.00p 28
17/03/2006 36,500.00p 36,500.00p 36,500.00p 36,500.00p 33
16/03/2006 36,500.00p 36,500.00p 36,500.00p 36,500.00p 166
15/03/2006 37,500.00p 37,500.00p 36,500.00p 36,500.00p 17
14/03/2006 37,500.00p 37,500.00p 36,500.00p 37,500.00p 42
13/03/2006 37,500.00p 37,500.00p 37,500.00p 37,500.00p 124
10/03/2006 37,500.00p 37,500.00p 37,500.00p 37,500.00p 0
09/03/2006 38,000.00p 38,000.00p 37,000.00p 37,500.00p 118
08/03/2006 38,000.00p 38,000.00p 38,000.00p 38,000.00p 7

*Close Price adjusted for both dividends and splits