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
24/07/2018 22.25p 22.70p 20.50p 21.25p 15097830
23/07/2018 23.75p 24.22p 21.79p 22.50p 15366360
20/07/2018 22.50p 24.07p 22.50p 23.75p 8736406
19/07/2018 23.75p 24.95p 22.75p 22.75p 23529046
18/07/2018 25.25p 27.02p 23.70p 24.90p 36374616
17/07/2018 23.75p 26.00p 23.30p 25.25p 25554468
16/07/2018 23.50p 24.20p 22.81p 23.98p 15941035
13/07/2018 22.50p 24.30p 22.50p 23.00p 18618482
12/07/2018 22.75p 23.00p 21.50p 22.75p 7699455
11/07/2018 22.75p 24.50p 21.62p 23.00p 18552424
10/07/2018 22.00p 24.00p 21.10p 22.75p 22562876
09/07/2018 18.75p 22.50p 18.75p 21.50p 25404608
06/07/2018 19.50p 20.40p 18.00p 19.00p 19226684
05/07/2018 21.50p 21.65p 19.50p 20.00p 17671728
04/07/2018 19.50p 22.43p 19.00p 21.40p 21946284
03/07/2018 22.50p 24.40p 20.00p 21.00p 55429952
02/07/2018 22.00p 29.33p 22.00p 23.00p 83083392
29/06/2018 16.75p 22.35p 16.00p 21.10p 71931736
28/06/2018 13.75p 18.35p 13.75p 16.75p 44662696
27/06/2018 13.50p 14.50p 13.00p 13.75p 27252708
26/06/2018 13.00p 13.62p 12.35p 12.50p 9144860
25/06/2018 12.50p 13.75p 12.12p 13.00p 9982950
22/06/2018 12.75p 13.40p 12.35p 12.75p 7459841
21/06/2018 14.25p 14.30p 12.61p 12.75p 17053978
20/06/2018 13.25p 15.00p 13.25p 13.75p 29362352
19/06/2018 11.75p 13.80p 11.50p 13.25p 24180956
18/06/2018 11.25p 12.48p 11.15p 11.75p 22367238
15/06/2018 11.25p 13.43p 10.50p 11.25p 57804084
14/06/2018 10.50p 22.00p 10.10p 15.00p 33383612
13/06/2018 10.75p 10.99p 10.19p 10.25p 3194325
12/06/2018 10.75p 11.50p 10.50p 10.75p 4057252
11/06/2018 10.75p 10.99p 9.75p 10.50p 7571862
08/06/2018 13.50p 14.00p 9.50p 10.75p 31405312
07/06/2018 13.50p 14.40p 12.50p 12.50p 4504958
06/06/2018 14.50p 14.50p 13.50p 13.75p 2464668
05/06/2018 14.25p 14.80p 13.75p 14.25p 1790225
04/06/2018 15.25p 15.25p 14.00p 14.25p 2269636
01/06/2018 14.50p 14.90p 14.00p 14.75p 3543338
31/05/2018 14.50p 15.33p 14.50p 14.50p 1407839
30/05/2018 14.50p 14.90p 14.00p 14.50p 1313247
29/05/2018 14.50p 14.80p 14.25p 14.50p 1330172
25/05/2018 14.50p 14.75p 14.30p 14.50p 1192828
24/05/2018 14.25p 15.00p 14.25p 14.50p 1624924
23/05/2018 15.50p 15.65p 14.00p 14.25p 2707012
22/05/2018 14.25p 15.99p 14.00p 15.50p 3188466
21/05/2018 14.50p 14.90p 14.00p 14.25p 1443509
18/05/2018 14.50p 14.80p 13.67p 14.25p 2308624
17/05/2018 14.50p 15.00p 14.15p 14.50p 940880
16/05/2018 14.50p 14.61p 13.50p 14.25p 1767392
15/05/2018 14.75p 15.20p 14.06p 14.25p 2906991
14/05/2018 15.00p 15.25p 14.50p 14.75p 2143454
11/05/2018 15.25p 15.50p 14.68p 15.00p 2146028
10/05/2018 15.00p 15.40p 14.50p 15.25p 1986854
09/05/2018 15.25p 15.40p 14.50p 15.00p 2020168
08/05/2018 15.00p 15.90p 15.00p 15.25p 2063426
04/05/2018 15.00p 15.50p 14.69p 15.00p 1871690
03/05/2018 15.50p 15.50p 14.50p 15.00p 897814
02/05/2018 15.75p 15.75p 14.62p 15.00p 2459858
01/05/2018 15.50p 15.50p 14.84p 15.25p 2381620
30/04/2018 15.50p 15.50p 14.50p 15.50p 1482826
27/04/2018 15.50p 15.80p 14.67p 15.50p 1923190
26/04/2018 15.50p 15.64p 15.00p 15.50p 892447
25/04/2018 15.50p 16.30p 14.55p 15.50p 3024902
24/04/2018 15.75p 16.49p 15.00p 15.25p 2995210
23/04/2018 16.00p 16.50p 15.50p 15.75p 2347078
20/04/2018 16.25p 16.40p 15.65p 16.30p 2060801
19/04/2018 15.75p 16.50p 15.40p 16.25p 1142237
18/04/2018 15.50p 16.00p 15.00p 16.00p 2054788
17/04/2018 14.50p 15.98p 14.08p 15.50p 2964898
16/04/2018 15.00p 15.78p 14.18p 15.00p 3188618
13/04/2018 15.75p 16.00p 14.50p 15.00p 4060528
12/04/2018 16.00p 16.30p 15.00p 16.00p 3081502
11/04/2018 16.00p 16.30p 15.50p 16.00p 2270884
10/04/2018 16.75p 17.25p 15.50p 16.00p 3695528
09/04/2018 16.50p 17.50p 15.50p 16.50p 8106097
06/04/2018 15.75p 16.90p 15.70p 16.50p 10404534
05/04/2018 15.25p 16.79p 14.96p 15.75p 7741702
04/04/2018 14.50p 15.88p 14.23p 15.25p 5223447
03/04/2018 13.50p 15.00p 13.05p 14.50p 6706580
29/03/2018 11.00p 14.00p 10.05p 13.50p 9570239
28/03/2018 13.75p 13.80p 12.60p 13.25p 2726081
27/03/2018 14.50p 14.88p 13.07p 13.75p 3585855
26/03/2018 14.25p 16.40p 14.25p 14.25p 9212893
23/03/2018 13.00p 14.79p 12.00p 14.25p 12735998
22/03/2018 11.50p 12.90p 10.19p 12.00p 13128156
21/03/2018 14.25p 14.25p 10.65p 11.75p 19796458
20/03/2018 14.25p 14.49p 12.50p 13.80p 6396711
19/03/2018 15.00p 15.12p 13.61p 14.25p 5455564
16/03/2018 15.50p 16.63p 14.50p 15.00p 3936937
15/03/2018 16.00p 16.00p 15.00p 15.50p 2729890
14/03/2018 16.75p 17.24p 15.16p 15.75p 4338976
13/03/2018 15.75p 17.20p 15.50p 16.75p 1355601
12/03/2018 16.00p 16.33p 15.11p 15.75p 1698174
09/03/2018 16.50p 16.65p 15.65p 16.00p 1933291
08/03/2018 16.00p 16.90p 15.51p 16.50p 2884538
07/03/2018 17.00p 17.20p 15.03p 16.25p 2818454
06/03/2018 18.25p 18.67p 16.59p 17.00p 3413138
05/03/2018 17.00p 18.70p 17.00p 17.50p 1838842
02/03/2018 17.25p 17.42p 16.66p 17.00p 1623466
01/03/2018 16.75p 17.70p 15.90p 17.25p 4072934
28/02/2018 17.00p 17.50p 16.19p 16.75p 2072621
27/02/2018 16.75p 18.00p 15.52p 17.00p 6639685
26/02/2018 18.25p 19.50p 15.90p 16.50p 11436060
23/02/2018 16.00p 18.75p 16.00p 18.00p 13050970
22/02/2018 15.25p 16.50p 13.26p 16.00p 22788588
21/02/2018 18.75p 18.99p 13.20p 15.25p 41845320
20/02/2018 30.00p 35.48p 15.50p 18.75p 50853112
19/02/2018 30.25p 31.34p 29.50p 30.00p 2870879
16/02/2018 29.25p 30.30p 28.69p 30.25p 2550430
15/02/2018 30.00p 30.30p 28.66p 29.25p 3151361
14/02/2018 30.75p 31.44p 29.44p 30.00p 2204096
13/02/2018 31.50p 31.70p 30.51p 30.75p 2021125
12/02/2018 31.75p 31.99p 31.00p 31.50p 1350110
09/02/2018 32.75p 33.50p 30.80p 31.75p 3773791
08/02/2018 33.75p 36.48p 32.50p 32.75p 3952195
07/02/2018 30.75p 35.44p 30.20p 34.00p 6380003
06/02/2018 28.75p 31.00p 28.10p 30.50p 2609915
05/02/2018 30.00p 30.50p 29.10p 29.50p 1573516
02/02/2018 31.25p 31.25p 29.25p 30.00p 1089796
01/02/2018 31.25p 31.38p 29.71p 30.75p 1961440
31/01/2018 30.50p 31.88p 29.44p 31.25p 1827397
30/01/2018 30.50p 33.00p 30.35p 30.50p 1222205
29/01/2018 31.25p 32.20p 30.19p 30.50p 2127722
26/01/2018 30.25p 31.70p 30.00p 31.25p 1644403
25/01/2018 30.50p 31.69p 30.01p 30.25p 1463454
24/01/2018 29.75p 31.47p 28.74p 30.50p 4144102
23/01/2018 30.75p 31.10p 29.25p 29.75p 3155945
22/01/2018 32.00p 32.15p 30.00p 31.00p 4303245
19/01/2018 33.50p 33.65p 31.10p 32.00p 2782608
18/01/2018 33.75p 34.50p 33.00p 33.25p 1153989
17/01/2018 34.25p 35.02p 33.52p 33.75p 2244685
16/01/2018 35.00p 35.81p 33.00p 34.25p 2264680
15/01/2018 35.00p 36.00p 33.59p 35.00p 2741737
12/01/2018 32.50p 35.00p 32.38p 35.00p 3402910
11/01/2018 32.50p 33.70p 31.74p 32.50p 1356258
10/01/2018 32.50p 34.00p 30.75p 32.50p 3294237
09/01/2018 33.25p 33.82p 31.50p 32.50p 2841912
08/01/2018 33.25p 35.00p 32.04p 33.30p 3318837
05/01/2018 32.75p 34.50p 31.50p 33.25p 3451051
04/01/2018 30.75p 34.90p 30.35p 32.75p 9813932
03/01/2018 30.00p 30.90p 29.00p 30.75p 3532991
02/01/2018 30.00p 32.20p 28.55p 30.00p 5919313
29/12/2017 28.50p 31.40p 28.10p 30.00p 4457526
28/12/2017 30.75p 30.97p 27.20p 28.25p 11509382
27/12/2017 33.75p 33.75p 27.35p 30.50p 24020684
22/12/2017 41.50p 46.80p 37.02p 39.75p 8885962
21/12/2017 35.00p 42.00p 34.50p 41.25p 6762394
20/12/2017 34.50p 35.90p 33.30p 35.00p 1472711
19/12/2017 35.00p 38.80p 34.10p 34.50p 4078370
18/12/2017 36.75p 36.88p 34.15p 35.50p 2437594
15/12/2017 37.50p 39.20p 36.50p 36.75p 2162898
14/12/2017 37.00p 39.50p 36.87p 37.50p 2656370
13/12/2017 34.75p 38.80p 34.35p 37.00p 4366206
12/12/2017 34.75p 36.20p 34.00p 34.75p 2534646
11/12/2017 37.00p 37.35p 34.50p 35.00p 3104564
08/12/2017 34.25p 39.50p 33.81p 37.00p 5904238
07/12/2017 33.75p 36.46p 32.35p 34.25p 3242266
06/12/2017 35.00p 35.96p 31.87p 33.75p 5318637
05/12/2017 37.25p 37.70p 33.50p 35.00p 4279255
04/12/2017 37.75p 38.50p 35.77p 37.25p 2778971
01/12/2017 37.25p 41.00p 35.55p 37.75p 5607779
30/11/2017 38.25p 39.00p 35.85p 37.25p 3999328
29/11/2017 40.00p 40.30p 37.71p 38.25p 3771477
28/11/2017 37.25p 41.90p 36.60p 39.75p 7214298
27/11/2017 41.50p 41.97p 37.00p 38.00p 6802355
24/11/2017 43.75p 44.10p 41.05p 41.50p 2648292
23/11/2017 42.50p 45.00p 41.00p 43.75p 4159012
22/11/2017 42.75p 43.00p 41.00p 42.50p 1602735
21/11/2017 43.00p 44.30p 42.48p 43.00p 1259870
20/11/2017 41.75p 45.50p 0.42p 43.00p 5104410
17/11/2017 44.75p 45.47p 38.50p 41.75p 11123506
16/11/2017 46.50p 47.50p 44.00p 44.75p 4122470
15/11/2017 39.00p 53.00p 39.00p 46.75p 8948705
14/11/2017 50.00p 51.00p 48.00p 49.00p 2556692
13/11/2017 47.25p 52.22p 46.00p 50.25p 4850843
10/11/2017 46.50p 49.37p 44.60p 46.75p 3539054
09/11/2017 49.75p 50.40p 46.50p 47.00p 3281040
08/11/2017 50.50p 51.34p 47.88p 49.75p 2661048
07/11/2017 50.00p 50.97p 47.50p 50.00p 4615421
06/11/2017 52.75p 52.90p 48.45p 50.00p 5228226
03/11/2017 55.25p 55.50p 50.70p 52.75p 5184170
02/11/2017 55.75p 57.15p 53.51p 55.25p 6091990
01/11/2017 50.50p 58.00p 50.50p 54.75p 15225466
31/10/2017 49.50p 50.65p 47.65p 50.00p 5835472
30/10/2017 45.25p 49.38p 44.80p 48.00p 8191502
27/10/2017 44.25p 46.50p 43.88p 45.00p 3191993
26/10/2017 43.75p 45.50p 42.90p 44.25p 4599057
25/10/2017 45.25p 45.85p 43.75p 43.75p 4476459
24/10/2017 45.50p 46.05p 43.75p 44.75p 4581034
23/10/2017 43.75p 46.66p 40.50p 44.00p 8699838
20/10/2017 47.75p 47.75p 41.37p 44.50p 10239762
19/10/2017 54.75p 55.00p 46.66p 47.50p 15854070
18/10/2017 55.50p 59.00p 50.60p 55.25p 19099398
17/10/2017 59.25p 64.50p 53.77p 56.00p 24884890
16/10/2017 46.00p 58.75p 40.00p 58.25p 36273592
13/10/2017 48.75p 50.25p 45.00p 47.25p 10453061
12/10/2017 43.75p 52.75p 43.00p 48.75p 20324554
11/10/2017 43.00p 63.00p 41.75p 47.00p 39702608
10/10/2017 63.50p 67.75p 58.00p 63.00p 15236053
09/10/2017 70.75p 71.00p 63.50p 63.50p 11342799

*Close Price adjusted for both dividends and splits