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
16/11/2010 1,625.00p 1,625.00p 1,350.00p 1,625.00p 1181
15/11/2010 1,625.00p 1,625.00p 1,505.00p 1,625.00p 167
12/11/2010 1,625.00p 1,625.00p 1,505.00p 1,625.00p 173
11/11/2010 1,600.00p 1,625.00p 1,505.00p 1,625.00p 776
10/11/2010 1,600.00p 1,600.00p 1,502.00p 1,600.00p 93
09/11/2010 1,600.00p 1,600.00p 1,500.00p 1,600.00p 70
08/11/2010 1,550.00p 1,550.00p 1,500.00p 1,550.00p 62
05/11/2010 1,550.00p 1,550.00p 1,500.00p 1,550.00p 37
04/11/2010 1,550.00p 1,580.00p 1,512.00p 1,550.00p 143
03/11/2010 1,550.00p 1,550.00p 1,530.00p 1,550.00p 110
02/11/2010 1,625.00p 1,625.00p 1,516.00p 1,550.00p 177
01/11/2010 1,625.00p 1,625.00p 1,350.00p 1,625.00p 743
29/10/2010 1,625.00p 1,670.00p 1,512.00p 1,625.00p 65
28/10/2010 1,875.00p 1,875.00p 1,503.00p 1,625.00p 301
27/10/2010 1,875.00p 1,875.00p 1,750.00p 1,875.00p 8
26/10/2010 1,875.00p 1,875.00p 1,875.00p 1,875.00p 0
25/10/2010 1,875.00p 1,875.00p 1,750.00p 1,875.00p 11
22/10/2010 1,875.00p 1,875.00p 1,750.00p 1,875.00p 20
21/10/2010 1,875.00p 1,875.00p 1,752.00p 1,875.00p 56
20/10/2010 1,875.00p 1,875.00p 1,750.00p 1,875.00p 19
19/10/2010 1,875.00p 1,875.00p 1,754.00p 1,875.00p 1
18/10/2010 1,875.00p 1,875.00p 1,875.00p 1,875.00p 0
15/10/2010 1,875.00p 1,875.00p 1,754.00p 1,875.00p 88
14/10/2010 1,875.00p 1,875.00p 1,755.00p 1,875.00p 68
13/10/2010 1,875.00p 1,875.00p 1,763.00p 1,875.00p 1269
12/10/2010 1,750.00p 1,750.00p 1,750.00p 1,750.00p 0
11/10/2010 1,750.00p 1,750.00p 1,640.00p 1,750.00p 65
08/10/2010 1,750.00p 1,750.00p 1,520.00p 1,750.00p 245
07/10/2010 1,750.00p 1,750.00p 1,500.00p 1,625.00p 434
06/10/2010 1,750.00p 1,790.00p 1,620.00p 1,750.00p 14
05/10/2010 1,750.00p 1,750.00p 1,600.00p 1,750.00p 10
04/10/2010 1,750.00p 1,800.00p 1,610.00p 1,750.00p 59
01/10/2010 1,750.00p 1,750.00p 1,700.00p 1,750.00p 500
30/09/2010 1,750.00p 1,750.00p 1,500.00p 1,750.00p 340
29/09/2010 1,750.00p 1,820.00p 1,600.00p 1,750.00p 51
28/09/2010 1,750.00p 1,850.00p 1,750.00p 1,750.00p 100
27/09/2010 1,750.00p 1,750.00p 1,750.00p 1,750.00p 0
24/09/2010 1,750.00p 1,750.00p 1,550.00p 1,750.00p 132
23/09/2010 1,625.00p 1,625.00p 1,550.00p 1,625.00p 57
22/09/2010 1,625.00p 1,625.00p 1,500.00p 1,625.00p 246
21/09/2010 1,625.00p 1,625.00p 1,625.00p 1,625.00p 0
20/09/2010 1,625.00p 1,630.00p 1,500.00p 1,625.00p 250
17/09/2010 1,625.00p 1,630.00p 1,625.00p 1,625.00p 393
16/09/2010 1,625.00p 1,645.00p 1,550.00p 1,625.00p 90
15/09/2010 1,625.00p 1,625.00p 1,550.00p 1,625.00p 22
14/09/2010 1,625.00p 1,650.00p 1,550.00p 1,625.00p 130
13/09/2010 1,625.00p 1,660.00p 1,500.00p 1,625.00p 462
10/09/2010 1,875.00p 1,875.00p 1,530.00p 1,625.00p 120
09/09/2010 1,875.00p 1,875.00p 1,750.00p 1,875.00p 84
08/09/2010 2,125.00p 2,125.00p 1,750.00p 1,875.00p 3080
07/09/2010 2,125.00p 2,125.00p 2,125.00p 2,125.00p 0
06/09/2010 2,125.00p 2,125.00p 2,020.00p 2,125.00p 99
03/09/2010 2,250.00p 2,250.00p 2,050.00p 2,125.00p 9
02/09/2010 2,250.00p 2,250.00p 2,000.00p 2,250.00p 1539
01/09/2010 2,250.00p 2,250.00p 2,000.00p 2,250.00p 127
31/08/2010 2,250.00p 2,250.00p 2,150.00p 2,250.00p 256
27/08/2010 2,250.00p 2,250.00p 2,000.00p 2,250.00p 40
26/08/2010 2,250.00p 2,250.00p 2,175.00p 2,250.00p 32
25/08/2010 2,250.00p 2,250.00p 2,250.00p 2,250.00p 0
24/08/2010 2,250.00p 2,250.00p 2,180.00p 2,250.00p 91
23/08/2010 2,250.00p 2,250.00p 2,180.00p 2,250.00p 46
20/08/2010 2,375.00p 2,375.00p 2,125.00p 2,250.00p 148
19/08/2010 2,375.00p 2,375.00p 2,050.00p 2,375.00p 653
18/08/2010 2,375.00p 2,375.00p 2,275.00p 2,375.00p 19
17/08/2010 2,375.00p 2,375.00p 2,250.00p 2,375.00p 100
16/08/2010 2,375.00p 2,375.00p 2,280.00p 2,375.00p 250
13/08/2010 2,375.00p 2,375.00p 2,330.00p 2,375.00p 316
12/08/2010 2,375.00p 2,375.00p 2,330.00p 2,375.00p 2
11/08/2010 2,375.00p 2,375.00p 2,330.00p 2,375.00p 87
10/08/2010 2,375.00p 2,375.00p 2,350.00p 2,375.00p 43
09/08/2010 2,375.00p 2,450.00p 2,350.00p 2,375.00p 949
06/08/2010 2,375.00p 2,450.00p 2,272.70p 2,375.00p 2396
05/08/2010 2,375.00p 2,375.00p 2,250.00p 2,375.00p 784
04/08/2010 2,375.00p 2,375.00p 2,375.00p 2,375.00p 0
03/08/2010 2,375.00p 2,375.00p 2,375.00p 2,375.00p 0
02/08/2010 2,500.00p 2,500.00p 2,250.00p 2,375.00p 153
30/07/2010 2,500.00p 2,500.00p 2,500.00p 2,500.00p 0
29/07/2010 2,500.00p 2,500.00p 2,500.00p 2,500.00p 0
28/07/2010 2,500.00p 2,500.00p 2,500.00p 2,500.00p 0
27/07/2010 2,500.00p 2,500.00p 2,500.00p 2,500.00p 0
26/07/2010 2,500.00p 2,500.00p 2,250.00p 2,500.00p 6
23/07/2010 2,500.00p 2,500.00p 2,250.00p 2,500.00p 7
22/07/2010 2,500.00p 2,500.00p 2,500.00p 2,500.00p 0
21/07/2010 2,500.00p 2,500.00p 2,500.00p 2,500.00p 0
20/07/2010 2,500.00p 2,500.00p 2,500.00p 2,500.00p 0
19/07/2010 2,500.00p 2,500.00p 2,500.00p 2,500.00p 60
16/07/2010 2,625.00p 2,625.00p 2,500.00p 2,500.00p 25
15/07/2010 2,625.00p 2,625.00p 2,625.00p 2,625.00p 0
14/07/2010 2,625.00p 2,625.00p 2,625.00p 2,625.00p 0
13/07/2010 2,625.00p 2,625.00p 2,625.00p 2,625.00p 0
12/07/2010 2,625.00p 2,625.00p 2,510.00p 2,625.00p 78
09/07/2010 2,625.00p 2,625.00p 2,625.00p 2,625.00p 0
08/07/2010 2,625.00p 2,625.00p 2,625.00p 2,625.00p 0
07/07/2010 2,625.00p 2,700.00p 2,625.00p 2,625.00p 51
06/07/2010 2,625.00p 2,625.00p 2,625.00p 2,625.00p 0
05/07/2010 2,750.00p 2,750.00p 2,500.00p 2,625.00p 109
02/07/2010 2,750.00p 2,750.00p 2,750.00p 2,750.00p 0
01/07/2010 2,750.00p 2,750.00p 2,500.00p 2,750.00p 16
30/06/2010 2,750.00p 2,750.00p 2,520.00p 2,750.00p 2
29/06/2010 2,750.00p 2,750.00p 2,500.00p 2,750.00p 11
28/06/2010 2,750.00p 2,750.00p 2,510.00p 2,750.00p 22
25/06/2010 2,750.00p 2,750.00p 2,500.00p 2,750.00p 94
24/06/2010 2,750.00p 2,750.00p 2,750.00p 2,750.00p 0
23/06/2010 2,750.00p 2,750.00p 2,750.00p 2,750.00p 0
22/06/2010 2,750.00p 3,000.00p 2,750.00p 2,750.00p 3
21/06/2010 2,750.00p 3,000.00p 2,750.00p 2,750.00p 12
18/06/2010 2,750.00p 2,750.00p 2,750.00p 2,750.00p 0
17/06/2010 2,750.00p 2,750.00p 2,750.00p 2,750.00p 0
16/06/2010 2,750.00p 2,750.00p 2,750.00p 2,750.00p 0
15/06/2010 2,750.00p 2,750.00p 2,750.00p 2,750.00p 0
14/06/2010 2,750.00p 3,000.00p 2,750.00p 2,750.00p 29
11/06/2010 2,625.00p 3,000.00p 2,625.00p 2,750.00p 58
10/06/2010 2,625.00p 2,750.00p 2,625.00p 2,625.00p 85
09/06/2010 2,375.00p 2,375.00p 2,375.00p 2,375.00p 0
08/06/2010 2,375.00p 2,375.00p 2,251.40p 2,375.00p 4
07/06/2010 2,375.00p 2,500.00p 2,350.00p 2,375.00p 2
04/06/2010 2,375.00p 2,375.00p 2,375.00p 2,375.00p 0
03/06/2010 2,375.00p 2,375.00p 2,250.00p 2,375.00p 380
02/06/2010 2,500.00p 2,500.00p 2,375.00p 2,375.00p 0
01/06/2010 2,500.00p 2,500.00p 2,500.00p 2,500.00p 0
28/05/2010 2,500.00p 2,750.00p 2,500.00p 2,500.00p 18
27/05/2010 2,500.00p 2,600.00p 2,500.00p 2,500.00p 1
26/05/2010 2,500.00p 2,600.00p 2,500.00p 2,500.00p 4
25/05/2010 2,500.00p 2,530.00p 2,500.00p 2,500.00p 0
24/05/2010 2,500.00p 2,500.00p 2,500.00p 2,500.00p 0
21/05/2010 2,500.00p 2,500.00p 2,500.00p 2,500.00p 0
20/05/2010 2,500.00p 2,500.00p 2,500.00p 2,500.00p 34
19/05/2010 2,500.00p 2,500.00p 2,500.00p 2,500.00p 0
18/05/2010 2,500.00p 2,530.00p 2,250.00p 2,500.00p 67
17/05/2010 2,500.00p 2,750.00p 2,500.00p 2,500.00p 9
14/05/2010 2,500.00p 2,700.00p 2,250.00p 2,500.00p 74
13/05/2010 2,500.00p 2,530.00p 2,500.00p 2,500.00p 4
12/05/2010 2,500.00p 2,500.00p 2,500.00p 2,500.00p 0
11/05/2010 2,625.00p 2,625.00p 2,400.00p 2,500.00p 150
10/05/2010 2,625.00p 2,625.00p 2,625.00p 2,625.00p 0
07/05/2010 2,625.00p 2,640.00p 2,625.00p 2,625.00p 2
06/05/2010 2,625.00p 2,640.00p 2,500.00p 2,625.00p 53
05/05/2010 2,625.00p 2,625.00p 2,500.00p 2,625.00p 5
04/05/2010 2,625.00p 2,700.00p 2,500.00p 2,625.00p 18
30/04/2010 2,625.00p 2,625.00p 2,625.00p 2,625.00p 0
29/04/2010 2,625.00p 2,625.00p 2,625.00p 2,625.00p 0
28/04/2010 2,625.00p 2,625.00p 2,500.00p 2,625.00p 100
27/04/2010 2,625.00p 2,625.00p 2,625.00p 2,625.00p 0
26/04/2010 2,625.00p 2,625.00p 2,625.00p 2,625.00p 0
23/04/2010 2,625.00p 2,625.00p 2,500.00p 2,625.00p 100
22/04/2010 2,750.00p 2,750.00p 2,400.00p 2,625.00p 1125
21/04/2010 2,750.00p 2,750.00p 2,750.00p 2,750.00p 0
20/04/2010 2,750.00p 2,750.00p 2,575.00p 2,750.00p 850
19/04/2010 2,750.00p 2,750.00p 2,750.00p 2,750.00p 50
16/04/2010 2,750.00p 2,750.00p 2,575.00p 2,750.00p 156
15/04/2010 2,750.00p 2,750.00p 2,575.00p 2,750.00p 254
14/04/2010 2,750.00p 2,750.00p 2,550.00p 2,750.00p 2589
13/04/2010 2,750.00p 2,750.00p 2,590.00p 2,750.00p 1238
12/04/2010 2,750.00p 2,750.00p 2,580.00p 2,750.00p 1550
09/04/2010 2,500.00p 2,750.00p 2,500.00p 2,750.00p 1100
08/04/2010 2,375.00p 2,700.00p 2,315.00p 2,500.00p 80
07/04/2010 2,250.00p 2,450.00p 2,250.00p 2,375.00p 234
06/04/2010 2,250.00p 2,250.00p 2,250.00p 2,250.00p 0
01/04/2010 2,250.00p 2,250.00p 2,200.00p 2,250.00p 10
31/03/2010 2,250.00p 2,250.00p 2,000.00p 2,250.00p 167
30/03/2010 2,250.00p 2,375.00p 2,250.00p 2,250.00p 1000
29/03/2010 2,250.00p 2,250.00p 2,000.00p 2,250.00p 6
26/03/2010 2,250.00p 2,280.00p 2,250.00p 2,250.00p 44
25/03/2010 2,250.00p 2,250.00p 2,250.00p 2,250.00p 0
24/03/2010 2,375.00p 2,375.00p 2,000.00p 2,250.00p 312
23/03/2010 2,375.00p 2,490.00p 2,125.00p 2,375.00p 424
22/03/2010 2,375.00p 2,500.00p 2,340.00p 2,375.00p 161
19/03/2010 2,375.00p 2,375.00p 2,330.00p 2,375.00p 15
18/03/2010 2,250.00p 2,450.00p 2,250.00p 2,375.00p 110
17/03/2010 2,250.00p 2,380.00p 2,250.00p 2,250.00p 152
16/03/2010 2,250.00p 2,250.00p 2,080.00p 2,250.00p 10
15/03/2010 2,250.00p 2,380.00p 2,070.00p 2,250.00p 19
12/03/2010 2,250.00p 2,250.00p 2,250.00p 2,250.00p 0
11/03/2010 2,250.00p 2,250.00p 2,080.00p 2,250.00p 18
10/03/2010 2,250.00p 2,250.00p 2,250.00p 2,250.00p 0
09/03/2010 2,250.00p 2,380.00p 2,080.00p 2,250.00p 958
08/03/2010 2,250.00p 2,250.00p 2,060.00p 2,250.00p 32
05/03/2010 2,250.00p 2,350.00p 2,250.00p 2,250.00p 215
04/03/2010 2,250.00p 2,250.00p 2,250.00p 2,250.00p 0
03/03/2010 2,375.00p 2,400.00p 2,250.00p 2,250.00p 33
02/03/2010 2,250.00p 2,250.00p 2,250.00p 2,250.00p 0
01/03/2010 2,250.00p 2,320.00p 2,000.00p 2,250.00p 226
26/02/2010 2,250.00p 2,300.00p 2,250.00p 2,250.00p 86
25/02/2010 2,250.00p 2,300.00p 2,000.00p 2,250.00p 42
24/02/2010 2,250.00p 2,250.00p 2,060.00p 2,250.00p 105
23/02/2010 2,250.00p 2,250.00p 2,060.00p 2,250.00p 80
22/02/2010 2,250.00p 2,350.00p 2,250.00p 2,250.00p 21
19/02/2010 2,250.00p 2,250.00p 2,250.00p 2,250.00p 0
18/02/2010 2,250.00p 2,350.00p 2,250.00p 2,250.00p 22
17/02/2010 2,250.00p 2,350.00p 2,140.00p 2,250.00p 836
16/02/2010 2,250.00p 2,250.00p 2,250.00p 2,250.00p 0
15/02/2010 2,125.00p 2,250.00p 2,112.00p 2,250.00p 146
12/02/2010 2,125.00p 2,180.00p 2,050.00p 2,125.00p 92
11/02/2010 2,375.00p 2,375.00p 2,010.00p 2,125.00p 385
10/02/2010 2,500.00p 2,500.00p 2,250.00p 2,375.00p 146
09/02/2010 2,625.00p 2,650.00p 2,300.00p 2,500.00p 809
08/02/2010 2,500.00p 2,500.00p 2,250.00p 2,500.00p 950
05/02/2010 2,500.00p 2,625.00p 2,340.00p 2,500.00p 122
04/02/2010 2,500.00p 2,500.00p 2,340.00p 2,500.00p 23
03/02/2010 2,500.00p 2,500.00p 2,250.00p 2,500.00p 104

*Close Price adjusted for both dividends and splits