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
28/05/2026 0.01p 0.01p 0.01p 0.01p 70585392
27/05/2026 0.01p 0.01p 0.01p 0.01p 57750784
26/05/2026 0.01p 0.01p 0.01p 0.01p 24875276
22/05/2026 0.01p 0.01p 0.01p 0.01p 56853747
21/05/2026 0.01p 0.01p 0.01p 0.01p 219753776
20/05/2026 0.01p 0.01p 0.01p 0.01p 284668640
19/05/2026 0.01p 0.01p 0.01p 0.01p 135843904
18/05/2026 0.01p 0.01p 0.01p 0.01p 292675520
15/05/2026 0.01p 0.01p 0.01p 0.01p 249379888
14/05/2026 0.01p 0.01p 0.01p 0.01p 72521264
13/05/2026 0.01p 0.01p 0.01p 0.01p 343636960
12/05/2026 0.01p 0.01p 0.01p 0.01p 65053896
11/05/2026 0.01p 0.01p 0.01p 0.01p 67857992
08/05/2026 0.01p 0.01p 0.01p 0.01p 399440448
07/05/2026 0.01p 0.01p 0.01p 0.01p 940732224
06/05/2026 0.01p 0.01p 0.01p 0.01p 424920576
05/05/2026 0.01p 0.01p 0.01p 0.01p 924073216
01/04/2026 0.01p 0.01p 0.01p 0.01p 0
31/03/2026 0.01p 0.01p 0.01p 0.01p 491270496
30/03/2026 0.01p 0.01p 0.01p 0.01p 61624956
27/03/2026 0.01p 0.01p 0.01p 0.01p 205825328
26/03/2026 0.01p 0.01p 0.01p 0.01p 371680000
25/03/2026 0.01p 0.02p 0.01p 0.01p 1440806400
24/03/2026 0.01p 0.01p 0.01p 0.01p 471433184
23/03/2026 0.01p 0.01p 0.01p 0.01p 62336292
20/03/2026 0.01p 0.01p 0.01p 0.01p 193775776
19/03/2026 0.01p 0.01p 0.01p 0.01p 110797712
18/03/2026 0.01p 0.01p 0.01p 0.01p 140286400
17/03/2026 0.01p 0.01p 0.01p 0.01p 33761500
16/03/2026 0.01p 0.01p 0.01p 0.01p 95212696
13/03/2026 0.01p 0.01p 0.01p 0.01p 30837032
12/03/2026 0.01p 0.02p 0.01p 0.01p 301596768
11/03/2026 0.02p 0.02p 0.01p 0.01p 189544944
10/03/2026 0.02p 0.02p 0.02p 0.02p 192107408
09/03/2026 0.02p 0.02p 0.02p 0.02p 530669440
06/03/2026 0.01p 0.02p 0.01p 0.02p 114540784
05/03/2026 0.02p 0.02p 0.01p 0.01p 74034528
04/03/2026 0.02p 0.02p 0.01p 0.02p 86439568
03/03/2026 0.01p 0.02p 0.01p 0.02p 394005024
02/03/2026 0.01p 0.02p 0.01p 0.01p 162336624
27/02/2026 0.01p 0.02p 0.01p 0.01p 65912856
26/02/2026 0.02p 0.02p 0.01p 0.01p 77694176
25/02/2026 0.02p 0.02p 0.01p 0.02p 35316016
24/02/2026 0.01p 0.02p 0.01p 0.01p 107307656
23/02/2026 0.01p 0.02p 0.01p 0.01p 29807644
20/02/2026 0.01p 0.02p 0.01p 0.01p 116655360
19/02/2026 0.01p 0.02p 0.01p 0.01p 113343992
18/02/2026 0.01p 0.02p 0.01p 0.02p 81863768
17/02/2026 0.02p 0.02p 0.01p 0.01p 460489792
16/02/2026 0.02p 0.02p 0.01p 0.02p 205130352
13/02/2026 0.02p 0.02p 0.02p 0.02p 126419120
12/02/2026 0.02p 0.02p 0.02p 0.02p 123182736
11/02/2026 0.02p 0.02p 0.02p 0.02p 39735492
10/02/2026 0.02p 0.02p 0.02p 0.02p 93258328
09/02/2026 0.02p 0.02p 0.02p 0.02p 81316128
06/02/2026 0.02p 0.02p 0.02p 0.02p 88082704
05/02/2026 0.02p 0.02p 0.02p 0.02p 112295976
04/02/2026 0.02p 0.02p 0.02p 0.02p 366991392
03/02/2026 0.02p 0.02p 0.02p 0.02p 151420176
02/02/2026 0.02p 0.02p 0.02p 0.02p 92014336
30/01/2026 0.02p 0.02p 0.02p 0.02p 101697312
29/01/2026 0.02p 0.02p 0.02p 0.02p 150852128
28/01/2026 0.02p 0.02p 0.02p 0.02p 332976960
27/01/2026 0.02p 0.02p 0.02p 0.02p 812723072
26/01/2026 0.02p 0.02p 0.02p 0.02p 568273664
23/01/2026 0.02p 0.02p 0.02p 0.02p 1051184064
22/01/2026 0.02p 0.02p 0.02p 0.02p 63194432
21/01/2026 0.02p 0.02p 0.02p 0.02p 69507032
20/01/2026 0.02p 0.02p 0.02p 0.02p 54985536
19/01/2026 0.02p 0.02p 0.02p 0.02p 67182896
16/01/2026 0.02p 0.02p 0.02p 0.02p 495173952
15/01/2026 0.02p 0.02p 0.02p 0.02p 194617072
14/01/2026 0.02p 0.02p 0.02p 0.02p 45125068
13/01/2026 0.02p 0.02p 0.02p 0.02p 58981188
12/01/2026 0.02p 0.02p 0.02p 0.02p 182251360
09/01/2026 0.02p 0.02p 0.02p 0.02p 469486496
08/01/2026 0.02p 0.02p 0.02p 0.02p 278596864
07/01/2026 0.02p 0.02p 0.02p 0.02p 166977376
06/01/2026 0.02p 0.02p 0.02p 0.02p 329734016
05/01/2026 0.02p 0.02p 0.02p 0.02p 675844352
02/01/2026 0.02p 0.02p 0.02p 0.02p 291448032
01/01/2026 0.02p 0.02p 0.02p 0.02p 38679104
31/12/2025 0.02p 0.02p 0.02p 0.02p 38679104
30/12/2025 0.02p 0.02p 0.02p 0.02p 189645744
29/12/2025 0.02p 0.02p 0.02p 0.02p 181374064
26/12/2025 0.02p 0.02p 0.02p 0.02p 111060972
25/12/2025 0.02p 0.02p 0.02p 0.02p 111060972
24/12/2025 0.02p 0.02p 0.02p 0.02p 111060976
23/12/2025 0.02p 0.02p 0.02p 0.02p 225477840
22/12/2025 0.02p 0.02p 0.02p 0.02p 141773088
19/12/2025 0.02p 0.02p 0.02p 0.02p 144945372
18/12/2025 0.02p 0.02p 0.02p 0.02p 61325716
17/12/2025 0.02p 0.02p 0.02p 0.02p 621137664
16/12/2025 0.01p 0.02p 0.01p 0.02p 1299803136
15/12/2025 0.01p 0.02p 0.01p 0.01p 45238423
12/12/2025 0.01p 0.02p 0.01p 0.01p 184603328
11/12/2025 0.01p 0.02p 0.01p 0.01p 26811360
10/12/2025 0.01p 0.02p 0.01p 0.01p 48719432
09/12/2025 0.01p 0.02p 0.01p 0.01p 49527044
08/12/2025 0.02p 0.02p 0.01p 0.01p 111784032
05/12/2025 0.01p 0.02p 0.01p 0.02p 892880759
04/12/2025 0.01p 0.02p 0.01p 0.01p 144502672
03/12/2025 0.01p 0.02p 0.01p 0.01p 502260352
02/12/2025 0.02p 0.02p 0.01p 0.01p 251485376
01/12/2025 0.02p 0.02p 0.01p 0.02p 98389544
28/11/2025 0.02p 0.02p 0.02p 0.02p 265355872
27/11/2025 0.02p 0.02p 0.02p 0.02p 314743776
26/11/2025 0.02p 0.02p 0.02p 0.02p 855834048
25/11/2025 0.02p 0.02p 0.02p 0.02p 503450240
24/11/2025 0.02p 0.02p 0.02p 0.02p 251436944
21/11/2025 0.02p 0.02p 0.02p 0.02p 2076444928
20/11/2025 0.02p 0.02p 0.02p 0.02p 189131888
19/11/2025 0.02p 0.02p 0.02p 0.02p 334183008
18/11/2025 0.02p 0.02p 0.02p 0.02p 206080208
17/11/2025 0.02p 0.02p 0.02p 0.02p 85794800
14/11/2025 0.02p 0.02p 0.02p 0.02p 518057664
13/11/2025 0.02p 0.02p 0.02p 0.02p 327226912
12/11/2025 0.02p 0.02p 0.02p 0.02p 432069376
11/11/2025 0.02p 0.02p 0.02p 0.02p 259174544
10/11/2025 0.02p 0.02p 0.02p 0.02p 183621872
07/11/2025 0.02p 0.02p 0.02p 0.02p 218330080
06/11/2025 0.02p 0.02p 0.02p 0.02p 535989984
05/11/2025 0.02p 0.02p 0.02p 0.02p 360313408
04/11/2025 0.02p 0.02p 0.02p 0.02p 163202096
03/11/2025 0.02p 0.02p 0.02p 0.02p 235002208
31/10/2025 0.02p 0.02p 0.02p 0.02p 258082688
30/10/2025 0.02p 0.02p 0.02p 0.02p 220770992
29/10/2025 0.02p 0.03p 0.02p 0.02p 310232480
28/10/2025 0.03p 0.03p 0.02p 0.02p 398584416
27/10/2025 0.03p 0.03p 0.02p 0.02p 373791808
24/10/2025 0.02p 0.03p 0.02p 0.03p 821643456
23/10/2025 0.02p 0.03p 0.02p 0.02p 458054208
22/10/2025 0.02p 0.03p 0.02p 0.02p 620945600
21/10/2025 0.03p 0.03p 0.02p 0.03p 729534528
20/10/2025 0.03p 0.03p 0.03p 0.03p 422161952
17/10/2025 0.03p 0.03p 0.02p 0.03p 879342784
16/10/2025 0.03p 0.03p 0.02p 0.03p 729946048
15/10/2025 0.03p 0.03p 0.03p 0.03p 1032486656
14/10/2025 0.03p 0.03p 0.03p 0.03p 1983737856
13/10/2025 0.03p 0.03p 0.03p 0.03p 1128708480
10/10/2025 0.03p 0.03p 0.03p 0.03p 749804672
09/10/2025 0.03p 0.03p 0.03p 0.03p 1702031232
08/10/2025 0.03p 0.03p 0.03p 0.03p 2230561792
07/10/2025 0.03p 0.03p 0.03p 0.03p 2877445632
06/10/2025 0.03p 0.03p 0.03p 0.03p 4488470016
03/10/2025 0.04p 0.04p 0.03p 0.03p 10335747072
02/10/2025 0.03p 0.04p 0.03p 0.04p 15961568256
01/10/2025 0.01p 0.06p 0.01p 0.05p 18255788032
30/09/2025 0.01p 0.01p 0.01p 0.01p 0
29/09/2025 0.01p 0.01p 0.01p 0.01p 0
26/09/2025 0.01p 0.01p 0.01p 0.01p 0
25/09/2025 0.01p 0.01p 0.01p 0.01p 0
23/09/2025 0.01p 0.01p 0.01p 0.01p 0
22/09/2025 0.01p 0.01p 0.01p 0.01p 0
19/09/2025 0.01p 0.01p 0.01p 0.01p 0
18/09/2025 0.01p 0.01p 0.01p 0.01p 0
17/09/2025 0.01p 0.01p 0.01p 0.01p 0
16/09/2025 0.01p 0.01p 0.01p 0.01p 0
15/09/2025 0.01p 0.01p 0.01p 0.01p 0
12/09/2025 0.01p 0.01p 0.01p 0.01p 0
11/09/2025 0.01p 0.01p 0.01p 0.01p 0
10/09/2025 0.01p 0.01p 0.01p 0.01p 0
09/09/2025 0.01p 0.01p 0.01p 0.01p 0
08/09/2025 0.01p 0.01p 0.01p 0.01p 0
05/09/2025 0.01p 0.01p 0.01p 0.01p 0
04/09/2025 0.01p 0.01p 0.01p 0.01p 0
03/09/2025 0.01p 0.01p 0.01p 0.01p 0
02/09/2025 0.01p 0.01p 0.01p 0.01p 0
01/09/2025 0.01p 0.01p 0.01p 0.01p 0
29/08/2025 0.01p 0.01p 0.01p 0.01p 0
28/08/2025 0.01p 0.01p 0.01p 0.01p 0
27/08/2025 0.01p 0.01p 0.01p 0.01p 0
21/08/2025 0.01p 0.01p 0.01p 0.01p 0
20/08/2025 0.01p 0.01p 0.01p 0.01p 0
19/08/2025 0.01p 0.01p 0.01p 0.01p 0
18/08/2025 0.01p 0.01p 0.01p 0.01p 0
15/08/2025 0.01p 0.01p 0.01p 0.01p 0
14/08/2025 0.01p 0.01p 0.01p 0.01p 0
13/08/2025 0.01p 0.01p 0.01p 0.01p 0
11/08/2025 0.01p 0.01p 0.01p 0.01p 0
08/08/2025 0.01p 0.01p 0.01p 0.01p 0
07/08/2025 0.01p 0.01p 0.01p 0.01p 0
06/08/2025 0.01p 0.01p 0.01p 0.01p 0
05/08/2025 0.01p 0.01p 0.01p 0.01p 0
04/08/2025 0.01p 0.01p 0.01p 0.01p 0
01/08/2025 0.01p 0.01p 0.01p 0.01p 0
30/07/2025 0.01p 0.01p 0.01p 0.01p 0
29/07/2025 0.01p 0.01p 0.01p 0.01p 0
28/07/2025 0.01p 0.01p 0.01p 0.01p 0
25/07/2025 0.01p 0.01p 0.01p 0.01p 0
24/07/2025 0.01p 0.01p 0.01p 0.01p 0
23/07/2025 0.01p 0.01p 0.01p 0.01p 0
22/07/2025 0.01p 0.01p 0.01p 0.01p 0
21/07/2025 0.01p 0.01p 0.01p 0.01p 0
18/07/2025 0.01p 0.01p 0.01p 0.01p 0
17/07/2025 0.01p 0.01p 0.01p 0.01p 0
16/07/2025 0.01p 0.01p 0.01p 0.01p 0
15/07/2025 0.01p 0.01p 0.01p 0.01p 0
14/07/2025 0.01p 0.01p 0.01p 0.01p 0
11/07/2025 0.01p 0.01p 0.01p 0.01p 0

*Close Price adjusted for both dividends and splits