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
02/12/2020 1.50p 1.55p 1.38p 1.45p 17526600
01/12/2020 1.48p 1.60p 1.40p 1.45p 18959926
30/11/2020 1.43p 1.60p 1.35p 1.48p 36876180
27/11/2020 1.95p 2.05p 1.30p 1.42p 232480336
26/11/2020 2.15p 2.30p 1.90p 2.11p 66628428
25/11/2020 1.85p 2.30p 1.85p 2.20p 86113184
24/11/2020 1.75p 1.90p 1.67p 1.82p 27343636
23/11/2020 1.70p 1.80p 1.65p 1.75p 12947079
20/11/2020 1.70p 1.80p 1.65p 1.70p 31948822
19/11/2020 1.65p 1.80p 1.55p 1.78p 38584488
18/11/2020 1.63p 1.79p 1.55p 1.70p 15939581
17/11/2020 1.70p 1.75p 1.52p 1.70p 29045216
16/11/2020 1.63p 1.80p 1.62p 1.66p 35253032
13/11/2020 1.55p 1.80p 1.51p 1.65p 58231412
12/11/2020 1.53p 1.60p 1.50p 1.60p 7834200
11/11/2020 1.55p 1.60p 1.50p 1.60p 14469149
10/11/2020 1.45p 1.60p 1.41p 1.60p 17532904
09/11/2020 1.43p 1.50p 1.40p 1.45p 11712958
06/11/2020 1.40p 1.55p 1.30p 1.43p 12231072
05/11/2020 1.55p 1.68p 1.36p 1.55p 21238442
04/11/2020 1.38p 1.60p 1.31p 1.53p 24431398
03/11/2020 1.38p 1.40p 1.35p 1.38p 3913360
02/11/2020 1.33p 1.40p 1.31p 1.39p 7565238
30/10/2020 1.38p 1.40p 1.30p 1.33p 7069763
29/10/2020 1.38p 1.40p 1.35p 1.38p 13155452
28/10/2020 1.48p 1.49p 1.33p 1.38p 19590388
27/10/2020 1.53p 1.53p 1.45p 1.50p 4416386
26/10/2020 1.53p 1.55p 1.50p 1.55p 2365474
23/10/2020 1.48p 1.55p 1.45p 1.55p 8527523
22/10/2020 1.48p 1.55p 1.46p 1.55p 7671035
21/10/2020 1.53p 1.55p 1.45p 1.48p 11394605
20/10/2020 1.55p 1.60p 1.46p 1.53p 8260374
19/10/2020 1.53p 1.60p 1.45p 1.55p 10741627
16/10/2020 1.58p 1.58p 1.43p 1.53p 14539632
15/10/2020 1.58p 1.60p 1.55p 1.58p 11303187
14/10/2020 1.63p 1.69p 1.55p 1.58p 9340154
13/10/2020 1.58p 1.64p 1.58p 1.60p 8729967
12/10/2020 1.63p 1.63p 1.55p 1.58p 8134012
09/10/2020 1.60p 1.65p 1.58p 1.60p 12399718
08/10/2020 1.60p 1.65p 1.55p 1.60p 8887930
07/10/2020 1.60p 1.63p 1.58p 1.60p 18391528
06/10/2020 1.58p 1.62p 1.55p 1.60p 23617252
05/10/2020 1.62p 1.64p 1.52p 1.58p 26948244
02/10/2020 1.85p 2.00p 1.60p 1.60p 77189512
01/10/2020 1.95p 2.04p 1.85p 1.90p 12666983
30/09/2020 1.90p 2.00p 1.80p 1.95p 10919357
29/09/2020 1.85p 2.00p 1.70p 1.71p 23861254
28/09/2020 1.85p 1.90p 1.80p 1.85p 6530760
25/09/2020 1.90p 1.94p 1.83p 1.85p 6925722
24/09/2020 1.90p 1.94p 1.80p 1.85p 3451925
23/09/2020 1.85p 2.00p 1.85p 1.90p 5424119
22/09/2020 1.85p 2.00p 1.80p 1.85p 12023794
21/09/2020 2.20p 2.28p 1.82p 1.85p 17801068
18/09/2020 1.90p 2.00p 1.80p 1.85p 12188787
17/09/2020 1.95p 2.00p 1.80p 1.90p 6998678
16/09/2020 1.95p 2.00p 1.90p 1.95p 12509975
15/09/2020 2.05p 2.06p 1.90p 1.95p 9254943
14/09/2020 2.05p 2.10p 2.00p 2.05p 7495089
11/09/2020 2.10p 2.20p 2.00p 2.05p 4074110
10/09/2020 2.10p 2.20p 2.04p 2.10p 3721283
09/09/2020 2.15p 2.20p 2.02p 2.10p 10885271
08/09/2020 2.10p 2.30p 2.01p 2.20p 18383168
07/09/2020 2.05p 2.14p 2.00p 2.10p 11787313
04/09/2020 2.05p 2.08p 1.94p 2.05p 13177614
03/09/2020 2.20p 2.23p 1.95p 2.05p 31558844
02/09/2020 2.10p 2.30p 2.04p 2.20p 9981296
01/09/2020 2.20p 2.30p 2.07p 2.20p 5731932
28/08/2020 2.10p 2.30p 2.10p 2.20p 10118713
27/08/2020 2.20p 2.27p 2.08p 2.15p 12452029
26/08/2020 2.30p 2.35p 2.15p 2.20p 14610976
25/08/2020 2.40p 2.60p 2.23p 2.25p 36208304
24/08/2020 2.20p 2.50p 1.99p 2.40p 41603356
21/08/2020 2.10p 2.30p 2.04p 2.20p 15496533
20/08/2020 2.10p 2.20p 2.00p 2.10p 10284110
19/08/2020 2.15p 2.30p 2.00p 2.05p 9776122
18/08/2020 2.10p 2.25p 2.01p 2.25p 11490885
17/08/2020 2.15p 2.40p 2.00p 2.10p 17480208
14/08/2020 2.10p 2.20p 2.00p 2.15p 8494472
13/08/2020 2.00p 2.24p 1.96p 2.10p 11158803
12/08/2020 2.05p 2.07p 1.91p 2.00p 4169852
11/08/2020 2.10p 2.18p 2.00p 2.05p 7846829
10/08/2020 2.00p 2.20p 1.90p 2.10p 12167714
07/08/2020 1.95p 2.10p 1.85p 2.06p 9810939
06/08/2020 2.00p 2.08p 1.90p 1.95p 7096637
05/08/2020 2.05p 2.20p 1.96p 2.05p 13374799
04/08/2020 2.85p 3.00p 1.90p 2.00p 77211736
03/08/2020 1.70p 2.50p 1.56p 2.30p 38536016
31/07/2020 1.75p 1.80p 1.60p 1.70p 8722575
30/07/2020 1.75p 2.00p 1.62p 1.75p 26576116
29/07/2020 1.65p 2.00p 1.62p 1.70p 16316982
28/07/2020 1.65p 1.70p 1.60p 1.65p 7563947
27/07/2020 1.75p 1.78p 1.60p 1.65p 8262744
24/07/2020 1.70p 1.82p 1.60p 1.75p 19789986
23/07/2020 2.00p 2.29p 1.60p 1.70p 43555604
22/07/2020 1.75p 1.77p 1.61p 1.70p 21051316
21/07/2020 1.65p 1.80p 1.50p 1.75p 33588296
20/07/2020 1.90p 1.90p 1.60p 1.69p 25404208
17/07/2020 1.85p 1.90p 1.76p 1.85p 7487564
16/07/2020 1.85p 1.88p 1.79p 1.85p 8362348
15/07/2020 1.90p 1.94p 1.80p 1.85p 9262281
14/07/2020 1.90p 2.00p 1.80p 1.85p 10853411
13/07/2020 1.95p 1.98p 1.80p 1.90p 13753054
10/07/2020 1.95p 2.00p 1.80p 1.95p 16583698
09/07/2020 2.10p 2.10p 1.80p 1.95p 25143626
08/07/2020 2.15p 2.15p 1.81p 1.95p 21767516
07/07/2020 2.05p 2.24p 1.90p 2.10p 20833396
06/07/2020 2.10p 2.20p 1.93p 2.05p 20753036
03/07/2020 2.15p 2.15p 1.94p 2.10p 29724508
02/07/2020 2.20p 2.29p 2.02p 2.10p 27140806
01/07/2020 2.45p 2.45p 2.05p 2.20p 45806692
30/06/2020 2.55p 2.60p 2.00p 2.34p 232386848
29/06/2020 3.60p 4.00p 2.50p 2.80p 193853008
26/06/2020 3.60p 4.00p 3.20p 3.60p 86637992
25/06/2020 3.10p 4.02p 3.10p 3.55p 97271952
24/06/2020 4.65p 5.49p 3.00p 3.50p 229063904
23/06/2020 2.35p 3.90p 2.35p 3.80p 202329872
22/06/2020 2.09p 2.47p 2.05p 2.35p 148000896
19/06/2020 2.18p 2.24p 1.91p 2.09p 45514764
18/06/2020 2.00p 2.25p 1.93p 2.15p 79397840
17/06/2020 2.08p 2.10p 1.90p 2.00p 28043532
16/06/2020 2.00p 2.20p 1.90p 2.08p 48945948
15/06/2020 1.85p 2.10p 1.83p 2.00p 49833768
12/06/2020 1.95p 1.95p 1.80p 1.91p 20878292
11/06/2020 1.95p 2.00p 1.80p 1.95p 27388768
10/06/2020 2.05p 2.10p 1.90p 1.98p 61589632
09/06/2020 2.15p 2.15p 2.00p 2.10p 43864888
08/06/2020 2.05p 2.24p 2.00p 2.10p 51149320
05/06/2020 2.15p 2.20p 2.04p 2.05p 44727624
04/06/2020 2.20p 2.30p 2.00p 2.10p 111381528
03/06/2020 2.50p 2.59p 2.30p 2.35p 11792833
02/06/2020 2.45p 2.54p 2.30p 2.40p 7860990
01/06/2020 2.45p 2.54p 2.23p 2.45p 7467240
29/05/2020 2.50p 2.64p 2.30p 2.45p 12235722
28/05/2020 2.30p 2.65p 2.21p 2.50p 18584216
27/05/2020 2.20p 2.40p 2.01p 2.40p 9663297
26/05/2020 2.25p 2.40p 2.11p 2.30p 9261465
22/05/2020 2.25p 2.40p 2.00p 2.25p 6887402
21/05/2020 2.30p 2.40p 2.00p 2.25p 8362006
20/05/2020 2.30p 2.70p 2.10p 2.30p 8451135
19/05/2020 2.20p 2.30p 2.00p 2.30p 5646760
18/05/2020 2.35p 2.35p 2.00p 2.20p 9732838
15/05/2020 2.15p 2.37p 2.05p 2.35p 10903477
14/05/2020 2.20p 2.30p 2.10p 2.20p 9495054
13/05/2020 2.50p 2.50p 2.10p 2.20p 22670948
12/05/2020 2.60p 2.60p 2.31p 2.50p 5886061
11/05/2020 2.65p 2.90p 2.40p 2.60p 6285741
07/05/2020 2.45p 2.50p 2.30p 2.50p 8787946
06/05/2020 2.50p 2.60p 2.40p 2.45p 6052669
05/05/2020 2.30p 2.55p 2.30p 2.50p 21952308
04/05/2020 2.40p 2.50p 2.00p 2.30p 13037909
01/05/2020 2.45p 2.50p 2.21p 2.40p 7412013
30/04/2020 2.45p 2.60p 2.35p 2.45p 21470612
29/04/2020 2.25p 2.65p 2.00p 2.45p 15857194
28/04/2020 2.25p 3.00p 2.01p 2.40p 76479528
27/04/2020 3.00p 3.50p 2.70p 3.25p 5801278
24/04/2020 3.00p 3.50p 2.85p 3.00p 2655959
23/04/2020 3.00p 3.50p 2.50p 3.00p 5484964
22/04/2020 3.00p 3.49p 2.50p 3.00p 7106830
21/04/2020 3.00p 3.27p 2.50p 3.00p 11722864
20/04/2020 2.75p 3.49p 2.61p 3.00p 6069457
17/04/2020 3.00p 3.50p 2.50p 2.75p 5591636
16/04/2020 3.25p 3.44p 2.50p 3.00p 6550059
15/04/2020 3.50p 3.98p 3.00p 3.25p 10495152
14/04/2020 3.50p 4.00p 3.00p 3.70p 11581114
09/04/2020 3.75p 3.98p 3.05p 3.50p 7792963
08/04/2020 3.75p 3.84p 3.00p 3.75p 5590782
07/04/2020 3.75p 4.00p 3.00p 3.50p 9477775
06/04/2020 3.75p 4.00p 3.01p 3.75p 6401258
03/04/2020 4.00p 4.25p 3.50p 3.75p 7143614
02/04/2020 3.60p 4.40p 3.50p 4.00p 9279854
01/04/2020 3.75p 4.00p 3.00p 3.35p 11943480
31/03/2020 4.00p 4.32p 3.50p 3.75p 7017188
30/03/2020 4.00p 4.50p 3.50p 4.00p 4666268
27/03/2020 4.25p 5.49p 3.50p 4.00p 13326050
26/03/2020 3.75p 4.64p 3.50p 4.25p 5352423
25/03/2020 4.00p 4.50p 3.50p 3.75p 3238438
24/03/2020 3.75p 4.30p 3.50p 4.00p 2672673
23/03/2020 4.00p 4.19p 3.50p 3.75p 3067690
20/03/2020 4.00p 4.50p 3.52p 4.00p 4987044
19/03/2020 3.50p 4.00p 3.00p 3.70p 6517602
18/03/2020 3.75p 4.00p 3.00p 3.50p 4948690
17/03/2020 4.00p 4.25p 3.15p 3.75p 7324683
16/03/2020 4.75p 4.84p 3.50p 4.00p 10328798
13/03/2020 4.50p 5.40p 3.80p 4.75p 10594353
12/03/2020 4.75p 5.00p 3.50p 3.75p 10268770
11/03/2020 4.75p 5.19p 4.50p 4.75p 4802120
10/03/2020 5.00p 5.40p 4.75p 4.75p 3233382
09/03/2020 5.25p 5.85p 4.10p 5.00p 7152076
06/03/2020 5.25p 6.20p 5.02p 5.70p 6017448
05/03/2020 5.75p 5.99p 5.02p 5.51p 3626642
04/03/2020 5.75p 5.99p 5.37p 5.75p 2276336
03/03/2020 5.75p 6.19p 5.51p 5.75p 4224532
02/03/2020 5.75p 6.00p 5.27p 5.75p 3733428
28/02/2020 6.00p 6.15p 5.02p 5.75p 5209425
27/02/2020 6.00p 6.49p 5.50p 6.00p 5738717
26/02/2020 6.25p 6.50p 5.50p 6.00p 2501462
25/02/2020 6.50p 6.65p 6.21p 6.25p 2448204
24/02/2020 6.50p 7.43p 6.00p 6.25p 6197390
21/02/2020 6.25p 6.96p 6.01p 6.50p 4808179
20/02/2020 6.25p 6.80p 6.00p 6.25p 3796487

*Close Price adjusted for both dividends and splits