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
21/11/2005 36,500.00p 36,500.00p 36,500.00p 36,500.00p 7
18/11/2005 37,000.00p 38,000.00p 36,000.00p 36,500.00p 30
17/11/2005 36,000.00p 39,000.00p 34,500.00p 38,000.00p 96
16/11/2005 38,500.00p 39,500.00p 36,000.00p 37,000.00p 143
15/11/2005 39,500.00p 40,000.00p 39,500.00p 39,500.00p 33
14/11/2005 39,000.00p 41,000.00p 39,000.00p 40,000.00p 116
11/11/2005 38,500.00p 41,500.00p 37,500.00p 41,000.00p 349
10/11/2005 38,500.00p 39,500.00p 37,000.00p 37,000.00p 82
09/11/2005 40,500.00p 41,000.00p 38,500.00p 39,500.00p 71
08/11/2005 41,500.00p 41,500.00p 41,000.00p 41,000.00p 16
07/11/2005 41,500.00p 41,500.00p 41,500.00p 41,500.00p 4
04/11/2005 42,000.00p 43,000.00p 41,500.00p 41,500.00p 4
03/11/2005 42,500.00p 43,000.00p 42,500.00p 43,000.00p 72
02/11/2005 44,000.00p 45,500.00p 42,500.00p 43,000.00p 43
01/11/2005 45,000.00p 45,500.00p 44,000.00p 45,500.00p 157
31/10/2005 44,000.00p 44,000.00p 44,000.00p 44,000.00p 24
28/10/2005 44,000.00p 44,000.00p 44,000.00p 44,000.00p 141
27/10/2005 43,000.00p 44,000.00p 42,500.00p 44,000.00p 115
26/10/2005 42,500.00p 42,500.00p 42,500.00p 42,500.00p 32
25/10/2005 41,500.00p 42,500.00p 41,500.00p 42,500.00p 68
24/10/2005 42,000.00p 42,500.00p 42,000.00p 42,500.00p 1333
21/10/2005 42,000.00p 42,000.00p 39,500.00p 42,000.00p 79
20/10/2005 40,000.00p 41,500.00p 39,500.00p 41,500.00p 1678
19/10/2005 41,500.00p 42,500.00p 39,000.00p 39,500.00p 43
18/10/2005 44,500.00p 45,500.00p 42,500.00p 42,500.00p 37
17/10/2005 47,500.00p 49,000.00p 45,500.00p 45,500.00p 60
14/10/2005 47,500.00p 49,000.00p 47,000.00p 49,000.00p 502
13/10/2005 53,500.01p 54,500.00p 37,500.00p 47,000.00p 2128
12/10/2005 62,000.00p 83,999.99p 50,000.00p 54,500.00p 1123
11/10/2005 83,999.99p 83,999.99p 83,999.99p 83,999.99p 8
10/10/2005 83,999.99p 83,999.99p 83,999.99p 83,999.99p 8
07/10/2005 83,999.99p 84,500.01p 83,999.99p 83,999.99p 3
06/10/2005 84,500.01p 85,500.00p 84,500.01p 84,500.01p 9
05/10/2005 85,500.00p 85,500.00p 85,500.00p 85,500.00p 1
04/10/2005 85,500.00p 85,500.00p 85,500.00p 85,500.00p 0
03/10/2005 85,500.00p 85,500.00p 83,999.99p 85,500.00p 7
30/09/2005 85,000.00p 86,000.01p 80,500.00p 83,999.99p 49
29/09/2005 87,000.00p 88,000.00p 86,000.01p 86,000.01p 16
28/09/2005 87,000.00p 88,000.00p 85,500.00p 88,000.00p 45
27/09/2005 87,500.00p 88,499.99p 86,000.01p 86,000.01p 18
26/09/2005 90,000.00p 90,000.00p 88,499.99p 88,499.99p 60
23/09/2005 89,500.00p 89,500.00p 88,999.99p 89,500.00p 27
22/09/2005 92,000.00p 93,000.00p 88,499.99p 88,999.99p 35
21/09/2005 92,000.00p 93,000.00p 90,499.99p 93,000.00p 127
20/09/2005 87,000.00p 90,499.99p 86,500.01p 90,499.99p 200
19/09/2005 85,500.00p 86,500.01p 84,500.01p 86,500.01p 424
16/09/2005 85,000.00p 85,000.00p 84,500.01p 85,000.00p 62
15/09/2005 84,500.01p 84,500.01p 83,499.99p 84,500.01p 72
14/09/2005 83,499.99p 83,499.99p 83,499.99p 83,499.99p 1
13/09/2005 83,499.99p 83,499.99p 83,499.99p 83,499.99p 12
12/09/2005 81,499.99p 83,499.99p 81,499.99p 83,499.99p 12
09/09/2005 82,000.00p 82,000.00p 82,000.00p 82,000.00p 2
08/09/2005 82,500.00p 83,499.99p 82,000.00p 82,000.00p 9
07/09/2005 83,499.99p 83,499.99p 83,499.99p 83,499.99p 6
06/09/2005 84,500.01p 87,000.00p 82,500.00p 83,499.99p 43
05/09/2005 86,500.01p 87,000.00p 80,000.00p 87,000.00p 121
02/09/2005 80,000.00p 80,000.00p 80,000.00p 80,000.00p 8
01/09/2005 79,000.00p 80,000.00p 78,500.01p 80,000.00p 21
31/08/2005 74,500.00p 78,500.01p 73,500.00p 78,500.01p 99
30/08/2005 73,500.00p 73,500.00p 73,500.00p 73,500.00p 0
29/08/2005 73,500.00p 73,500.00p 73,500.00p 73,500.00p 0
26/08/2005 73,500.00p 75,000.00p 73,500.00p 73,500.00p 12
25/08/2005 75,000.00p 75,000.00p 75,000.00p 75,000.00p 6
24/08/2005 75,000.00p 75,000.00p 75,000.00p 75,000.00p 1
23/08/2005 75,000.00p 75,000.00p 75,000.00p 75,000.00p 6
22/08/2005 75,000.00p 75,000.00p 75,000.00p 75,000.00p 0
19/08/2005 76,500.00p 76,500.00p 75,000.00p 75,000.00p 12
18/08/2005 76,000.00p 76,500.00p 76,000.00p 76,000.00p 3
17/08/2005 77,499.99p 77,499.99p 76,500.00p 76,500.00p 0
16/08/2005 77,499.99p 77,499.99p 77,499.99p 77,499.99p 0
15/08/2005 77,499.99p 77,499.99p 77,499.99p 77,499.99p 0
12/08/2005 78,500.01p 79,500.00p 77,499.99p 77,499.99p 2
11/08/2005 79,500.00p 79,500.00p 79,500.00p 79,500.00p 0
10/08/2005 79,500.00p 79,500.00p 79,500.00p 79,500.00p 0
09/08/2005 80,000.00p 80,500.00p 79,500.00p 79,500.00p 10
08/08/2005 76,500.00p 80,500.00p 75,500.00p 80,500.00p 69
05/08/2005 74,500.00p 76,500.00p 73,500.00p 75,500.00p 32
04/08/2005 73,500.00p 73,500.00p 71,499.99p 73,500.00p 20
03/08/2005 71,499.99p 71,499.99p 71,499.99p 71,499.99p 30
02/08/2005 71,499.99p 71,499.99p 71,499.99p 71,499.99p 4
01/08/2005 73,500.00p 73,500.00p 71,499.99p 71,499.99p 0
29/07/2005 71,499.99p 71,499.99p 71,499.99p 71,499.99p 33
28/07/2005 73,500.00p 73,500.00p 71,499.99p 71,499.99p 4
27/07/2005 71,499.99p 72,500.01p 71,499.99p 71,499.99p 114
26/07/2005 76,000.00p 76,000.00p 70,500.00p 72,500.01p 379
25/07/2005 74,500.00p 74,500.00p 74,500.00p 74,500.00p 2
22/07/2005 75,500.00p 76,500.00p 74,500.00p 74,500.00p 148
21/07/2005 74,500.00p 78,000.00p 69,000.00p 76,500.00p 283
20/07/2005 68,500.00p 69,000.00p 67,500.00p 69,000.00p 26
19/07/2005 67,500.00p 67,500.00p 67,500.00p 67,500.00p 1
18/07/2005 67,500.00p 67,500.00p 67,500.00p 67,500.00p 18
15/07/2005 67,500.00p 67,500.00p 66,500.00p 67,500.00p 3
14/07/2005 66,500.00p 66,500.00p 66,500.00p 66,500.00p 0
13/07/2005 64,999.99p 66,500.00p 64,500.00p 66,500.00p 39
12/07/2005 66,500.00p 66,500.00p 63,500.00p 64,500.00p 82
11/07/2005 67,000.00p 67,000.00p 67,000.00p 67,000.00p 1
08/07/2005 67,000.00p 67,000.00p 66,500.00p 67,000.00p 20
07/07/2005 66,500.00p 67,000.00p 64,999.99p 66,500.00p 27
06/07/2005 67,000.00p 67,000.00p 67,000.00p 67,000.00p 8
05/07/2005 67,000.00p 68,000.00p 67,000.00p 67,000.00p 21
04/07/2005 68,000.00p 68,000.00p 67,000.00p 68,000.00p 32
01/07/2005 67,000.00p 67,000.00p 67,000.00p 67,000.00p 0
30/06/2005 67,000.00p 67,000.00p 67,000.00p 67,000.00p 1
29/06/2005 67,000.00p 67,000.00p 67,000.00p 67,000.00p 8
28/06/2005 67,500.00p 68,000.00p 67,500.00p 67,500.00p 16
27/06/2005 68,000.00p 68,000.00p 68,000.00p 68,000.00p 26
24/06/2005 69,000.00p 69,000.00p 66,000.01p 68,000.00p 34
23/06/2005 69,000.00p 69,000.00p 69,000.00p 69,000.00p 4
22/06/2005 68,500.00p 70,000.00p 68,500.00p 69,000.00p 15
21/06/2005 69,500.00p 70,000.00p 68,500.00p 70,000.00p 955
20/06/2005 70,500.00p 71,499.99p 68,500.00p 68,500.00p 39
17/06/2005 71,499.99p 71,499.99p 71,499.99p 71,499.99p 1
16/06/2005 72,500.01p 73,500.00p 71,499.99p 71,499.99p 65
15/06/2005 73,500.00p 74,000.00p 73,500.00p 73,500.00p 8
14/06/2005 74,500.00p 75,000.00p 74,000.00p 74,000.00p 4
13/06/2005 75,000.00p 76,000.00p 75,000.00p 75,000.00p 37
10/06/2005 76,000.00p 76,000.00p 76,000.00p 76,000.00p 300
09/06/2005 74,000.00p 76,000.00p 72,500.01p 76,000.00p 50
08/06/2005 67,000.00p 72,500.01p 66,500.00p 72,500.01p 266
07/06/2005 66,500.00p 66,500.00p 66,500.00p 66,500.00p 74
06/06/2005 66,500.00p 72,500.01p 66,500.00p 66,500.00p 333
03/06/2005 75,500.00p 76,500.00p 71,499.99p 72,500.01p 94
02/06/2005 77,499.99p 78,500.01p 76,500.00p 76,500.00p 62
01/06/2005 78,500.01p 78,500.01p 78,500.01p 78,500.01p 13
31/05/2005 78,500.01p 78,500.01p 78,500.01p 78,500.01p 1
27/05/2005 78,500.01p 78,500.01p 78,500.01p 78,500.01p 0
26/05/2005 80,500.00p 81,499.99p 75,500.00p 78,500.01p 245
25/05/2005 82,500.00p 83,999.99p 81,499.99p 81,499.99p 196
24/05/2005 83,999.99p 84,500.01p 83,499.99p 83,999.99p 134
23/05/2005 83,999.99p 83,999.99p 83,499.99p 83,499.99p 183
20/05/2005 76,000.00p 86,500.01p 75,500.00p 83,499.99p 51
19/05/2005 72,000.00p 75,500.00p 71,499.99p 75,500.00p 105
18/05/2005 71,499.99p 71,499.99p 71,499.99p 71,499.99p 0
17/05/2005 71,499.99p 71,499.99p 71,499.99p 71,499.99p 9
16/05/2005 70,500.00p 71,499.99p 69,500.00p 71,499.99p 227
13/05/2005 69,500.00p 69,500.00p 68,500.00p 69,500.00p 105
12/05/2005 70,500.00p 71,000.00p 68,500.00p 68,500.00p 23
11/05/2005 69,500.00p 70,000.00p 68,500.00p 70,000.00p 11
10/05/2005 69,500.00p 70,000.00p 69,000.00p 70,000.00p 15
09/05/2005 63,500.00p 69,000.00p 62,500.00p 69,000.00p 398
06/05/2005 71,499.99p 74,000.00p 62,500.00p 62,500.00p 315
05/05/2005 74,500.00p 74,500.00p 74,000.00p 74,000.00p 58
04/05/2005 77,000.00p 78,500.01p 74,500.00p 74,500.00p 20
03/05/2005 79,500.00p 80,500.00p 78,500.01p 78,500.01p 26
29/04/2005 78,000.00p 81,499.99p 71,499.99p 80,500.00p 200
28/04/2005 85,500.00p 85,500.00p 80,500.00p 81,499.99p 53
27/04/2005 83,000.00p 84,500.01p 72,000.00p 80,500.00p 622
26/04/2005 90,000.00p 90,499.99p 84,500.01p 84,500.01p 43
25/04/2005 92,500.00p 93,500.01p 90,499.99p 90,499.99p 89
22/04/2005 92,500.00p 93,999.99p 92,500.00p 93,500.01p 314
21/04/2005 97,000.01p 98,000.00p 93,500.01p 93,999.99p 128
20/04/2005 99,500.00p 99,500.00p 98,000.00p 98,000.00p 20
19/04/2005 97,000.01p 99,500.00p 97,000.01p 98,500.01p 38
18/04/2005 100,000.00p 104,000.00p 93,999.99p 98,000.00p 64
15/04/2005 104,999.99p 104,999.99p 104,999.99p 104,999.99p 7
14/04/2005 105,499.99p 105,499.99p 104,999.99p 105,499.99p 47
13/04/2005 102,500.00p 104,999.99p 101,499.99p 104,999.99p 46
12/04/2005 102,000.00p 102,999.99p 100,000.00p 101,499.99p 100
11/04/2005 106,500.00p 106,500.00p 102,500.00p 102,999.99p 145
08/04/2005 109,000.00p 109,000.00p 109,000.00p 109,000.00p 13
07/04/2005 105,499.99p 109,000.00p 104,999.99p 109,000.00p 314
06/04/2005 104,000.00p 104,999.99p 102,500.00p 104,999.99p 29
05/04/2005 99,500.00p 102,500.00p 98,500.01p 102,500.00p 285
04/04/2005 102,500.00p 103,500.00p 98,500.01p 101,499.99p 119
01/04/2005 102,500.00p 104,999.99p 102,500.00p 103,500.00p 105
31/03/2005 104,999.99p 104,999.99p 104,999.99p 104,999.99p 732
30/03/2005 109,000.00p 109,500.01p 100,999.99p 104,999.99p 249
29/03/2005 110,000.00p 111,000.00p 109,500.01p 109,500.01p 122
24/03/2005 110,000.00p 111,000.00p 110,000.00p 111,000.00p 57
23/03/2005 115,000.00p 115,000.00p 110,500.00p 111,000.00p 135
22/03/2005 123,500.00p 124,000.00p 116,500.00p 116,500.00p 42
21/03/2005 124,000.00p 124,000.00p 124,000.00p 124,000.00p 55
18/03/2005 124,000.00p 124,500.00p 124,000.00p 124,000.00p 8
17/03/2005 124,500.00p 124,500.00p 124,500.00p 124,500.00p 28
16/03/2005 129,500.00p 130,499.99p 123,500.00p 124,500.00p 167
15/03/2005 115,499.99p 130,499.99p 114,500.00p 130,499.99p 814
14/03/2005 108,500.00p 114,500.00p 107,500.01p 114,500.00p 612
11/03/2005 107,500.01p 107,500.01p 107,500.01p 107,500.01p 100
10/03/2005 108,000.00p 108,500.00p 107,500.01p 107,500.01p 70
09/03/2005 108,500.00p 108,500.00p 108,500.00p 108,500.00p 154
08/03/2005 108,500.00p 110,500.00p 108,500.00p 108,500.00p 1917
07/03/2005 111,500.00p 112,500.00p 110,500.00p 110,500.00p 251
04/03/2005 112,500.00p 112,500.00p 112,500.00p 112,500.00p 169
03/03/2005 113,000.00p 113,500.00p 112,500.00p 112,500.00p 301
02/03/2005 100,500.00p 126,000.00p 112,000.00p 113,500.00p 9001

*Close Price adjusted for both dividends and splits