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
24/04/2023 1.03p 1.34p 1.02p 1.15p 391936256
21/04/2023 0.72p 1.02p 0.71p 0.98p 470613760
20/04/2023 0.70p 0.74p 0.69p 0.72p 36463072
19/04/2023 0.68p 0.71p 0.66p 0.70p 23290976
18/04/2023 0.69p 0.70p 0.65p 0.68p 17712636
17/04/2023 0.72p 0.74p 0.67p 0.69p 42013528
14/04/2023 0.65p 0.74p 0.63p 0.72p 75028984
13/04/2023 0.60p 0.66p 0.59p 0.65p 38418936
12/04/2023 0.59p 0.61p 0.58p 0.60p 10702831
11/04/2023 0.59p 0.63p 0.57p 0.59p 27760250
06/04/2023 0.58p 0.59p 0.57p 0.58p 9141689
05/04/2023 0.58p 0.59p 0.57p 0.58p 7831755
04/04/2023 0.59p 0.60p 0.57p 0.58p 7778434
03/04/2023 0.60p 0.61p 0.58p 0.59p 15653243
31/03/2023 0.61p 0.62p 0.59p 0.60p 11990418
30/03/2023 0.60p 0.62p 0.58p 0.61p 8481146
29/03/2023 0.61p 0.62p 0.58p 0.60p 6374270
28/03/2023 0.64p 0.65p 0.60p 0.61p 10246990
27/03/2023 0.59p 0.60p 0.58p 0.59p 2676414
24/03/2023 0.61p 0.61p 0.58p 0.59p 4955602
23/03/2023 0.61p 0.61p 0.59p 0.61p 4283967
22/03/2023 0.61p 0.62p 0.58p 0.61p 11746041
21/03/2023 0.61p 0.62p 0.60p 0.61p 12503378
20/03/2023 0.63p 0.63p 0.59p 0.60p 12510950
17/03/2023 0.63p 0.64p 0.62p 0.63p 5900178
16/03/2023 0.63p 0.64p 0.61p 0.63p 3687235
15/03/2023 0.64p 0.64p 0.61p 0.63p 9662010
14/03/2023 0.64p 0.65p 0.63p 0.64p 2212338
13/03/2023 0.64p 0.66p 0.63p 0.64p 9674216
10/03/2023 0.66p 0.66p 0.63p 0.64p 5737049
09/03/2023 0.66p 0.67p 0.65p 0.66p 904770
08/03/2023 0.66p 0.67p 0.65p 0.66p 6129002
07/03/2023 0.66p 0.67p 0.65p 0.66p 4463878
06/03/2023 0.69p 0.70p 0.65p 0.66p 13163145
03/03/2023 0.65p 0.70p 0.64p 0.69p 20633048
02/03/2023 0.68p 0.69p 0.64p 0.65p 12777934
01/03/2023 0.65p 0.70p 0.64p 0.68p 38457404
28/02/2023 0.66p 0.66p 0.62p 0.64p 15827848
27/02/2023 0.67p 0.68p 0.65p 0.66p 13130478
24/02/2023 0.67p 0.67p 0.65p 0.66p 7068047
23/02/2023 0.70p 0.71p 0.66p 0.67p 27382284
22/02/2023 0.77p 0.80p 0.68p 0.69p 45747292
21/02/2023 0.64p 0.85p 0.64p 0.76p 287184832
20/02/2023 0.61p 0.61p 0.60p 0.61p 5071496
17/02/2023 0.62p 0.63p 0.58p 0.62p 19717242
16/02/2023 0.61p 0.64p 0.59p 0.62p 43203216
15/02/2023 0.61p 0.62p 0.60p 0.61p 5663841
14/02/2023 0.61p 0.62p 0.60p 0.62p 5356124
13/02/2023 0.62p 0.63p 0.60p 0.61p 5769083
10/02/2023 0.62p 0.63p 0.60p 0.62p 13412384
09/02/2023 0.63p 0.64p 0.61p 0.62p 5517862
08/02/2023 0.62p 0.64p 0.60p 0.63p 18542420
07/02/2023 0.62p 0.63p 0.61p 0.63p 11522644
06/02/2023 0.63p 0.65p 0.60p 0.61p 11309818
03/02/2023 0.63p 0.63p 0.60p 0.62p 19034222
02/02/2023 0.63p 0.63p 0.62p 0.63p 8544157
01/02/2023 0.64p 0.65p 0.62p 0.63p 9248596
31/01/2023 0.65p 0.66p 0.62p 0.63p 7550985
30/01/2023 0.66p 0.67p 0.64p 0.65p 15700640
27/01/2023 0.64p 0.69p 0.62p 0.69p 29534726
26/01/2023 0.68p 0.69p 0.62p 0.64p 11473194
25/01/2023 0.62p 0.70p 0.61p 0.65p 45311324
24/01/2023 0.61p 0.64p 0.60p 0.62p 6848626
23/01/2023 0.62p 0.63p 0.60p 0.61p 7434782
20/01/2023 0.60p 0.64p 0.60p 0.62p 13793603
19/01/2023 0.61p 0.62p 0.59p 0.60p 4956217
18/01/2023 0.63p 0.63p 0.60p 0.61p 7670886
17/01/2023 0.61p 0.64p 0.59p 0.63p 24150164
16/01/2023 0.61p 0.62p 0.59p 0.61p 11361104
13/01/2023 0.61p 0.62p 0.60p 0.61p 12316514
12/01/2023 0.64p 0.67p 0.60p 0.61p 25305890
11/01/2023 0.61p 0.67p 0.60p 0.64p 55915048
10/01/2023 0.59p 0.62p 0.59p 0.61p 11446119
09/01/2023 0.60p 0.62p 0.57p 0.59p 6035302
06/01/2023 0.59p 0.62p 0.58p 0.60p 8155106
05/01/2023 0.60p 0.62p 0.58p 0.58p 5729502
04/01/2023 0.60p 0.62p 0.57p 0.60p 9308125
03/01/2023 0.60p 0.62p 0.58p 0.58p 3922014
30/12/2022 0.60p 0.62p 0.58p 0.60p 4228745
29/12/2022 0.60p 0.62p 0.58p 0.60p 4502094
28/12/2022 0.62p 0.63p 0.58p 0.60p 11021030
23/12/2022 0.62p 0.63p 0.59p 0.62p 8746353
22/12/2022 0.59p 0.62p 0.58p 0.62p 15388810
21/12/2022 0.59p 0.59p 0.58p 0.59p 6053265
20/12/2022 0.61p 0.61p 0.58p 0.59p 21039544
19/12/2022 0.61p 0.61p 0.60p 0.61p 7525144
16/12/2022 0.62p 0.63p 0.60p 0.61p 10991070
15/12/2022 0.61p 0.68p 0.58p 0.62p 47367492
14/12/2022 0.61p 0.62p 0.59p 0.61p 8320090
13/12/2022 0.63p 0.63p 0.60p 0.61p 5170042
12/12/2022 0.63p 0.64p 0.62p 0.63p 5265079
09/12/2022 0.64p 0.65p 0.62p 0.63p 6705111
08/12/2022 0.64p 0.65p 0.62p 0.64p 10167346
07/12/2022 0.62p 0.65p 0.60p 0.64p 18170874
06/12/2022 0.63p 0.63p 0.60p 0.62p 10355490
05/12/2022 0.63p 0.64p 0.62p 0.63p 2796036
02/12/2022 0.63p 0.66p 0.62p 0.63p 9297847
01/12/2022 0.63p 0.64p 0.62p 0.63p 6941075
30/11/2022 0.64p 0.64p 0.61p 0.63p 3280214
29/11/2022 0.64p 0.65p 0.63p 0.64p 4162710
28/11/2022 0.64p 0.65p 0.62p 0.64p 5085497
25/11/2022 0.65p 0.70p 0.63p 0.64p 67991592
24/11/2022 0.69p 0.73p 0.63p 0.65p 77501840
23/11/2022 0.59p 0.70p 0.59p 0.68p 218151456
22/11/2022 0.61p 0.61p 0.59p 0.59p 8665771
21/11/2022 0.62p 0.62p 0.60p 0.61p 8118993
18/11/2022 0.63p 0.63p 0.60p 0.62p 27771782
17/11/2022 0.64p 0.64p 0.62p 0.63p 8445750
16/11/2022 0.63p 0.64p 0.62p 0.64p 8968102
15/11/2022 0.65p 0.67p 0.61p 0.63p 22209406
14/11/2022 0.64p 0.67p 0.63p 0.65p 12866344
11/11/2022 0.64p 0.65p 0.63p 0.64p 6544672
10/11/2022 0.65p 0.65p 0.63p 0.64p 7837045
09/11/2022 0.66p 0.66p 0.63p 0.65p 8548914
08/11/2022 0.67p 0.68p 0.63p 0.66p 9548958
07/11/2022 0.69p 0.69p 0.65p 0.66p 14938085
04/11/2022 0.64p 0.69p 0.64p 0.69p 26819024
03/11/2022 0.64p 0.65p 0.63p 0.63p 2778290
02/11/2022 0.64p 0.67p 0.63p 0.64p 27717868
01/11/2022 0.64p 0.64p 0.62p 0.64p 14850498
31/10/2022 0.65p 0.65p 0.62p 0.64p 16113581
28/10/2022 0.65p 0.66p 0.63p 0.65p 17467714
27/10/2022 0.68p 0.69p 0.64p 0.65p 40785224
26/10/2022 0.70p 0.71p 0.67p 0.68p 32861668
25/10/2022 0.72p 0.74p 0.69p 0.70p 11566766
24/10/2022 0.71p 0.74p 0.69p 0.72p 32595402
21/10/2022 0.69p 0.75p 0.68p 0.70p 27274908
20/10/2022 0.69p 0.73p 0.68p 0.70p 70783376
19/10/2022 0.71p 0.71p 0.68p 0.69p 10665338
18/10/2022 0.71p 0.71p 0.70p 0.71p 5396112
17/10/2022 0.73p 0.74p 0.70p 0.71p 6630784
14/10/2022 0.72p 0.75p 0.71p 0.73p 22303076
13/10/2022 0.72p 0.73p 0.71p 0.72p 8711387
12/10/2022 0.74p 0.75p 0.71p 0.72p 11899558
11/10/2022 0.76p 0.77p 0.73p 0.75p 8810245
10/10/2022 0.76p 0.77p 0.75p 0.76p 8956869
07/10/2022 0.75p 0.78p 0.74p 0.76p 14974477
06/10/2022 0.76p 0.77p 0.73p 0.75p 9834247
05/10/2022 0.77p 0.78p 0.75p 0.77p 7350549
04/10/2022 0.77p 0.78p 0.75p 0.77p 8285176
03/10/2022 0.74p 0.78p 0.73p 0.77p 14639085
30/09/2022 0.77p 0.78p 0.73p 0.74p 18167888
29/09/2022 0.78p 0.78p 0.75p 0.77p 12745279
28/09/2022 0.79p 0.80p 0.75p 0.78p 16641507
27/09/2022 0.80p 0.82p 0.77p 0.79p 18674596
26/09/2022 0.81p 0.83p 0.77p 0.80p 21710972
23/09/2022 0.81p 0.86p 0.79p 0.83p 11038899
22/09/2022 0.83p 0.85p 0.80p 0.81p 24655802
21/09/2022 0.84p 0.85p 0.80p 0.83p 17548506
20/09/2022 0.86p 0.88p 0.83p 0.84p 12035257
16/09/2022 0.88p 0.90p 0.84p 0.86p 16931436
15/09/2022 0.84p 0.88p 0.83p 0.85p 7955994
14/09/2022 0.88p 0.88p 0.80p 0.85p 18950708
13/09/2022 0.88p 0.90p 0.85p 0.88p 40613060
12/09/2022 0.95p 0.95p 0.85p 0.89p 151568128
09/09/2022 1.15p 1.24p 1.05p 1.10p 30909492
08/09/2022 1.05p 1.30p 1.05p 1.20p 168571792
07/09/2022 1.08p 1.15p 0.95p 1.05p 36040364
06/09/2022 1.00p 1.30p 0.95p 1.08p 127790064
05/09/2022 0.86p 1.10p 0.83p 1.03p 154532768
02/09/2022 0.86p 0.90p 0.83p 0.86p 4267455
01/09/2022 0.88p 0.90p 0.83p 0.85p 7598129
31/08/2022 0.88p 0.90p 0.84p 0.88p 4930724
30/08/2022 0.85p 0.90p 0.85p 0.88p 10429952
26/08/2022 0.85p 0.88p 0.83p 0.86p 18847634
25/08/2022 0.85p 0.88p 0.83p 0.85p 8591705
24/08/2022 0.83p 0.88p 0.80p 0.85p 5684156
23/08/2022 0.85p 0.85p 0.80p 0.83p 5897178
22/08/2022 0.86p 0.88p 0.83p 0.85p 4979926
19/08/2022 0.85p 0.88p 0.83p 0.86p 9002547
18/08/2022 0.84p 0.88p 0.83p 0.85p 5770346
17/08/2022 0.83p 0.88p 0.80p 0.85p 6979897
16/08/2022 0.86p 0.88p 0.80p 0.83p 12586808
15/08/2022 0.88p 0.89p 0.85p 0.86p 5033286
12/08/2022 0.90p 0.90p 0.85p 0.89p 13508787
11/08/2022 0.88p 0.90p 0.85p 0.89p 5884875
10/08/2022 0.88p 0.90p 0.85p 0.88p 5061618
09/08/2022 0.88p 0.90p 0.85p 0.88p 10769598
08/08/2022 0.89p 0.90p 0.82p 0.88p 11312602
05/08/2022 0.91p 0.93p 0.88p 0.89p 21139738
04/08/2022 0.91p 0.93p 0.90p 0.91p 7470737
03/08/2022 0.93p 0.95p 0.90p 0.91p 6619532
02/08/2022 0.93p 0.95p 0.90p 0.95p 6243434
01/08/2022 0.94p 0.95p 0.90p 0.94p 11862144
29/07/2022 0.94p 0.94p 0.93p 0.94p 9982524
28/07/2022 0.95p 0.98p 0.90p 0.94p 30891644
27/07/2022 1.10p 1.14p 0.91p 0.95p 47621872
26/07/2022 1.08p 1.15p 1.03p 1.10p 7191069
25/07/2022 1.05p 1.15p 1.02p 1.08p 2427426
22/07/2022 1.05p 1.08p 1.00p 1.05p 5416048
21/07/2022 1.05p 1.08p 1.00p 1.05p 12443594
20/07/2022 1.08p 1.15p 1.00p 1.05p 9340387
19/07/2022 1.10p 1.15p 1.05p 1.13p 4823824
18/07/2022 1.10p 1.15p 1.05p 1.10p 7573283
15/07/2022 1.08p 1.14p 1.05p 1.10p 6006824
14/07/2022 1.13p 1.17p 1.05p 1.08p 12858950
13/07/2022 1.18p 1.20p 1.10p 1.13p 7802387
12/07/2022 1.08p 1.22p 1.08p 1.18p 7771680
11/07/2022 1.10p 1.15p 1.06p 1.08p 3890031
08/07/2022 1.10p 1.15p 1.05p 1.10p 3385430

*Close Price adjusted for both dividends and splits