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
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