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
19/12/2018 12.25p 14.00p 11.25p 14.00p 11701170
18/12/2018 12.50p 12.77p 11.80p 12.50p 6066187
17/12/2018 13.00p 13.44p 12.51p 12.75p 2993183
14/12/2018 13.25p 13.49p 12.69p 13.25p 6856417
13/12/2018 13.75p 13.99p 13.00p 13.25p 6269416
12/12/2018 13.75p 14.46p 13.66p 13.75p 4597835
11/12/2018 13.75p 14.50p 13.60p 14.00p 4105994
10/12/2018 14.50p 14.99p 13.65p 14.00p 2754758
07/12/2018 14.25p 15.00p 13.75p 14.50p 4128945
06/12/2018 14.75p 14.88p 14.00p 14.25p 3606240
05/12/2018 14.75p 14.99p 14.28p 14.75p 3238108
04/12/2018 14.75p 15.50p 14.50p 14.75p 2258904
03/12/2018 14.50p 15.34p 14.50p 14.75p 2523836
30/11/2018 15.00p 15.09p 14.22p 14.50p 2371416
29/11/2018 15.25p 15.25p 14.77p 15.00p 2820758
28/11/2018 15.50p 15.88p 14.88p 15.25p 3651532
27/11/2018 15.75p 15.83p 14.79p 15.50p 6855327
26/11/2018 16.50p 16.95p 15.50p 15.90p 6130905
23/11/2018 17.00p 18.00p 16.19p 16.50p 5113374
22/11/2018 16.75p 17.48p 16.65p 17.00p 4920461
21/11/2018 17.00p 17.44p 16.25p 16.75p 4837913
20/11/2018 17.25p 18.00p 16.00p 17.00p 8775580
19/11/2018 14.75p 17.77p 14.75p 17.00p 12481376
16/11/2018 16.50p 16.50p 13.53p 14.75p 18329106
15/11/2018 18.50p 19.10p 16.10p 16.25p 20544320
14/11/2018 18.50p 18.60p 17.59p 18.20p 5720360
13/11/2018 18.75p 19.00p 18.00p 19.00p 5773902
12/11/2018 19.00p 19.29p 18.51p 18.75p 3436829
09/11/2018 19.25p 19.66p 18.60p 19.00p 4610134
08/11/2018 19.25p 19.78p 19.15p 19.25p 4123782
07/11/2018 19.00p 19.50p 18.62p 19.25p 3956438
06/11/2018 19.00p 19.50p 18.70p 19.00p 2971316
05/11/2018 18.75p 19.66p 18.56p 19.45p 4108779
02/11/2018 19.50p 19.60p 18.65p 19.00p 4144800
01/11/2018 19.50p 19.95p 18.50p 19.50p 7402493
31/10/2018 18.50p 19.80p 18.26p 19.25p 9285200
30/10/2018 18.75p 19.00p 18.22p 18.75p 5837071
29/10/2018 18.75p 19.50p 18.75p 18.75p 2908348
26/10/2018 19.25p 19.50p 18.55p 18.75p 3866276
25/10/2018 18.75p 19.55p 18.55p 19.25p 4513568
24/10/2018 18.75p 18.80p 18.25p 18.75p 4465692
23/10/2018 19.25p 19.25p 18.50p 18.75p 5595678
22/10/2018 19.25p 19.77p 19.00p 19.25p 6122806
19/10/2018 19.75p 19.84p 19.02p 19.25p 5253547
18/10/2018 20.00p 20.90p 19.34p 19.75p 16841640
17/10/2018 19.25p 19.45p 18.80p 19.00p 5075814
16/10/2018 19.50p 20.20p 19.25p 19.25p 3495940
15/10/2018 19.50p 20.20p 19.29p 19.50p 3911941
12/10/2018 19.50p 19.80p 18.77p 19.50p 6966846
11/10/2018 20.75p 21.98p 18.75p 19.50p 14347254
10/10/2018 18.50p 21.40p 18.00p 20.75p 18924622
09/10/2018 18.75p 19.10p 18.07p 18.50p 3625195
08/10/2018 19.25p 19.50p 18.05p 18.50p 8524416
05/10/2018 19.75p 21.00p 18.70p 19.25p 12939420
04/10/2018 19.00p 20.00p 18.50p 19.75p 7709636
03/10/2018 19.25p 19.80p 18.74p 19.20p 4428449
02/10/2018 19.50p 20.40p 19.10p 19.20p 11820463
01/10/2018 19.25p 20.49p 19.10p 19.10p 8483433
28/09/2018 19.50p 20.24p 19.00p 19.25p 3797036
27/09/2018 19.50p 20.00p 18.56p 19.75p 6716026
26/09/2018 19.25p 20.50p 18.20p 19.50p 10521749
25/09/2018 20.00p 20.00p 19.00p 19.25p 5529937
24/09/2018 20.75p 21.20p 19.50p 20.00p 5766580
21/09/2018 20.50p 21.00p 20.20p 20.25p 4339035
20/09/2018 20.75p 20.90p 20.10p 20.50p 6879434
19/09/2018 20.75p 21.35p 20.55p 20.75p 2830836
18/09/2018 20.75p 21.18p 20.30p 20.75p 4492252
17/09/2018 21.00p 21.50p 20.60p 20.75p 4999658
14/09/2018 20.75p 22.00p 20.68p 21.00p 6023877
13/09/2018 20.75p 21.50p 20.35p 20.75p 8055891
12/09/2018 22.00p 22.50p 21.00p 21.50p 9251530
11/09/2018 22.50p 23.00p 21.25p 21.75p 10552016
10/09/2018 22.50p 27.50p 21.50p 23.90p 26760872
07/09/2018 21.75p 23.30p 21.10p 22.50p 8294272
06/09/2018 22.00p 22.36p 20.60p 21.75p 8486387
05/09/2018 23.00p 23.30p 21.66p 22.30p 8854515
04/09/2018 23.50p 24.30p 22.02p 23.00p 13354794
03/09/2018 24.50p 25.24p 23.15p 24.00p 7487925
31/08/2018 24.00p 25.00p 23.10p 24.50p 8999784
30/08/2018 25.00p 25.67p 23.00p 24.50p 12443330
29/08/2018 23.25p 26.33p 23.00p 24.25p 24353120
28/08/2018 20.75p 23.50p 20.51p 23.00p 20323880
24/08/2018 19.00p 21.00p 18.84p 20.75p 13857462
23/08/2018 19.00p 19.50p 18.60p 19.00p 4026718
22/08/2018 19.00p 19.30p 18.50p 19.00p 2142040
21/08/2018 19.25p 19.88p 18.70p 18.75p 3692894
20/08/2018 19.75p 20.20p 19.00p 19.25p 6272316
17/08/2018 17.75p 19.85p 17.51p 19.00p 9761290
16/08/2018 18.00p 18.30p 17.11p 17.75p 4926356
15/08/2018 18.50p 19.00p 17.50p 18.00p 4581950
14/08/2018 18.75p 19.50p 18.27p 18.50p 4007424
13/08/2018 18.75p 19.30p 18.00p 19.22p 4577279
10/08/2018 18.75p 19.28p 18.65p 18.75p 5924595
09/08/2018 18.75p 19.49p 18.25p 18.75p 7357399
08/08/2018 19.50p 20.00p 17.65p 19.00p 13048112
07/08/2018 18.50p 19.50p 18.25p 19.50p 5364768
06/08/2018 19.50p 20.40p 18.22p 18.80p 11202421
03/08/2018 17.75p 21.50p 16.71p 19.75p 31304608
02/08/2018 18.75p 19.50p 16.85p 18.00p 11548974
01/08/2018 19.75p 19.99p 18.10p 19.00p 8012178
31/07/2018 19.50p 19.80p 19.00p 19.80p 3939838
30/07/2018 20.25p 20.88p 19.00p 19.50p 7397664
27/07/2018 18.75p 21.00p 18.75p 20.25p 11787102
26/07/2018 20.75p 21.25p 19.25p 19.25p 22985496
25/07/2018 21.25p 22.33p 20.50p 20.75p 6900705
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

*Close Price adjusted for both dividends and splits