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
19/09/2007 7,500.00p 7,500.00p 7,500.00p 7,500.00p 0
18/09/2007 7,500.00p 7,500.00p 7,500.00p 7,500.00p 0
17/09/2007 7,500.00p 7,500.00p 7,500.00p 7,500.00p 12
14/09/2007 7,500.00p 7,500.00p 7,500.00p 7,500.00p 10
13/09/2007 7,500.00p 7,500.00p 7,500.00p 7,500.00p 0
12/09/2007 7,500.00p 7,500.00p 7,500.00p 7,500.00p 0
11/09/2007 8,500.00p 8,500.00p 7,500.00p 7,500.00p 26
10/09/2007 8,500.00p 8,500.00p 8,500.00p 8,500.00p 10
07/09/2007 8,500.00p 8,500.00p 8,500.00p 8,500.00p 28
06/09/2007 8,500.00p 8,500.00p 8,500.00p 8,500.00p 0
05/09/2007 8,500.00p 8,500.00p 8,500.00p 8,500.00p 0
04/09/2007 9,500.00p 9,500.00p 8,500.00p 8,500.00p 0
03/09/2007 9,500.00p 9,500.00p 9,500.00p 9,500.00p 0
31/08/2007 9,500.00p 9,500.00p 9,500.00p 9,500.00p 0
30/08/2007 9,500.00p 9,500.00p 9,500.00p 9,500.00p 24
29/08/2007 9,500.00p 9,500.00p 9,500.00p 9,500.00p 10
28/08/2007 9,500.00p 9,500.00p 9,500.00p 9,500.00p 0
24/08/2007 9,500.00p 9,500.00p 9,500.00p 9,500.00p 30
23/08/2007 7,000.00p 11,000.00p 7,000.00p 9,500.00p 118
22/08/2007 6,500.00p 6,500.00p 6,500.00p 6,500.00p 3
21/08/2007 7,500.00p 7,500.00p 6,500.00p 6,500.00p 0
20/08/2007 7,500.00p 7,500.00p 7,500.00p 7,500.00p 9
17/08/2007 7,500.00p 7,500.00p 7,500.00p 7,500.00p 0
16/08/2007 7,500.00p 7,500.00p 7,500.00p 7,500.00p 2
15/08/2007 7,500.00p 7,500.00p 7,500.00p 7,500.00p 1
14/08/2007 7,500.00p 7,500.00p 7,500.00p 7,500.00p 0
13/08/2007 7,500.00p 7,500.00p 7,500.00p 7,500.00p 0
10/08/2007 7,500.00p 7,500.00p 7,500.00p 7,500.00p 9
09/08/2007 7,500.00p 7,500.00p 7,500.00p 7,500.00p 67
08/08/2007 7,500.00p 7,500.00p 7,500.00p 7,500.00p 0
07/08/2007 8,500.00p 8,500.00p 7,500.00p 7,500.00p 0
06/08/2007 8,500.00p 8,500.00p 8,500.00p 8,500.00p 0
03/08/2007 8,500.00p 8,500.00p 8,500.00p 8,500.00p 90
02/08/2007 8,500.00p 8,500.00p 8,500.00p 8,500.00p 0
01/08/2007 8,500.00p 8,500.00p 8,500.00p 8,500.00p 0
31/07/2007 8,500.00p 8,500.00p 8,500.00p 8,500.00p 8
30/07/2007 8,500.00p 8,500.00p 8,500.00p 8,500.00p 10
27/07/2007 8,500.00p 8,500.00p 8,500.00p 8,500.00p 0
26/07/2007 8,500.00p 8,500.00p 8,500.00p 8,500.00p 5
25/07/2007 8,500.00p 8,500.00p 8,500.00p 8,500.00p 25
24/07/2007 8,500.00p 8,500.00p 8,500.00p 8,500.00p 0
23/07/2007 8,500.00p 8,500.00p 8,500.00p 8,500.00p 0
20/07/2007 8,500.00p 8,500.00p 8,500.00p 8,500.00p 0
19/07/2007 8,500.00p 8,500.00p 8,500.00p 8,500.00p 5
18/07/2007 8,500.00p 8,500.00p 8,500.00p 8,500.00p 0
17/07/2007 8,500.00p 8,500.00p 8,500.00p 8,500.00p 0
16/07/2007 8,500.00p 8,500.00p 8,500.00p 8,500.00p 0
13/07/2007 8,500.00p 8,500.00p 8,500.00p 8,500.00p 0
12/07/2007 8,500.00p 8,500.00p 8,500.00p 8,500.00p 0
11/07/2007 8,500.00p 8,500.00p 8,500.00p 8,500.00p 0
10/07/2007 8,500.00p 8,500.00p 8,500.00p 8,500.00p 14
09/07/2007 8,500.00p 8,500.00p 8,500.00p 8,500.00p 1
06/07/2007 8,500.00p 8,500.00p 8,500.00p 8,500.00p 0
05/07/2007 8,500.00p 8,500.00p 8,500.00p 8,500.00p 3
04/07/2007 8,500.00p 8,500.00p 8,500.00p 8,500.00p 10
03/07/2007 9,500.00p 9,500.00p 8,500.00p 8,500.00p 6
02/07/2007 10,000.00p 10,000.00p 9,500.00p 9,500.00p 0
29/06/2007 10,000.00p 10,000.00p 9,500.00p 10,000.00p 6
28/06/2007 10,000.00p 10,000.00p 10,000.00p 10,000.00p 19
27/06/2007 10,000.00p 10,000.00p 10,000.00p 10,000.00p 39
26/06/2007 10,000.00p 10,000.00p 10,000.00p 10,000.00p 0
25/06/2007 10,000.00p 10,000.00p 10,000.00p 10,000.00p 0
22/06/2007 10,000.00p 10,000.00p 10,000.00p 10,000.00p 9
21/06/2007 10,000.00p 10,000.00p 10,000.00p 10,000.00p 13
20/06/2007 8,500.00p 10,000.00p 8,500.00p 10,000.00p 82
19/06/2007 8,500.00p 8,500.00p 8,500.00p 8,500.00p 29
18/06/2007 11,500.00p 11,500.00p 11,500.00p 11,500.00p 3
15/06/2007 12,500.00p 12,500.00p 11,500.00p 11,500.00p 8
14/06/2007 12,500.00p 12,500.00p 12,500.00p 12,500.00p 0
13/06/2007 12,500.00p 12,500.00p 12,500.00p 12,500.00p 0
12/06/2007 12,500.00p 12,500.00p 12,500.00p 12,500.00p 0
11/06/2007 12,500.00p 12,500.00p 12,500.00p 12,500.00p 4
08/06/2007 12,500.00p 12,500.00p 12,500.00p 12,500.00p 3
07/06/2007 13,000.00p 13,000.00p 12,500.00p 12,500.00p 0
06/06/2007 13,500.00p 13,500.00p 13,000.00p 13,000.00p 5
05/06/2007 13,500.00p 13,500.00p 13,500.00p 13,500.00p 1
04/06/2007 13,500.00p 13,500.00p 13,500.00p 13,500.00p 0
01/06/2007 14,500.00p 14,500.00p 13,500.00p 13,500.00p 15
31/05/2007 14,500.00p 14,500.00p 14,500.00p 14,500.00p 0
30/05/2007 15,500.00p 15,500.00p 14,500.00p 14,500.00p 18
29/05/2007 12,500.00p 15,500.00p 12,500.00p 15,500.00p 51
25/05/2007 12,500.00p 12,500.00p 12,500.00p 12,500.00p 0
24/05/2007 12,500.00p 12,500.00p 12,500.00p 12,500.00p 0
23/05/2007 12,500.00p 12,500.00p 12,500.00p 12,500.00p 0
22/05/2007 12,500.00p 12,500.00p 12,500.00p 12,500.00p 1
21/05/2007 12,500.00p 12,500.00p 12,500.00p 12,500.00p 0
18/05/2007 11,000.00p 12,500.00p 11,000.00p 12,500.00p 68
17/05/2007 10,000.00p 10,000.00p 10,000.00p 10,000.00p 0
16/05/2007 10,000.00p 10,000.00p 10,000.00p 10,000.00p 1
15/05/2007 10,000.00p 10,000.00p 10,000.00p 10,000.00p 1
14/05/2007 10,000.00p 10,000.00p 10,000.00p 10,000.00p 3
11/05/2007 10,000.00p 10,000.00p 10,000.00p 10,000.00p 0
10/05/2007 11,000.00p 11,000.00p 10,000.00p 10,000.00p 79
09/05/2007 11,500.00p 11,500.00p 11,000.00p 11,000.00p 22
08/05/2007 9,000.00p 11,500.00p 9,000.00p 11,500.00p 201
04/05/2007 9,000.00p 9,000.00p 9,000.00p 9,000.00p 38
03/05/2007 12,000.00p 12,000.00p 9,000.00p 9,000.00p 58
02/05/2007 12,500.00p 12,500.00p 12,000.00p 12,000.00p 26
01/05/2007 12,500.00p 12,500.00p 12,500.00p 12,500.00p 0
30/04/2007 12,500.00p 12,500.00p 12,500.00p 12,500.00p 5
27/04/2007 12,500.00p 12,500.00p 12,500.00p 12,500.00p 3
26/04/2007 12,500.00p 12,500.00p 12,500.00p 12,500.00p 0
25/04/2007 12,500.00p 12,500.00p 12,500.00p 12,500.00p 20
24/04/2007 12,500.00p 12,500.00p 12,500.00p 12,500.00p 9
23/04/2007 12,500.00p 12,500.00p 12,500.00p 12,500.00p 2
20/04/2007 12,500.00p 12,500.00p 12,500.00p 12,500.00p 0
19/04/2007 12,500.00p 12,500.00p 12,500.00p 12,500.00p 10
18/04/2007 12,500.00p 12,500.00p 12,500.00p 12,500.00p 0
17/04/2007 12,500.00p 12,500.00p 12,500.00p 12,500.00p 10
16/04/2007 12,500.00p 12,500.00p 12,500.00p 12,500.00p 10
13/04/2007 12,500.00p 12,500.00p 12,500.00p 12,500.00p 0
12/04/2007 12,500.00p 12,500.00p 12,500.00p 12,500.00p 2
11/04/2007 12,500.00p 12,500.00p 12,500.00p 12,500.00p 0
10/04/2007 12,500.00p 12,500.00p 12,500.00p 12,500.00p 5
05/04/2007 13,750.00p 13,750.00p 12,500.00p 12,500.00p 92
04/04/2007 13,750.00p 13,750.00p 13,750.00p 13,750.00p 33
03/04/2007 13,750.00p 13,750.00p 13,750.00p 13,750.00p 4
02/04/2007 13,750.00p 13,750.00p 13,750.00p 13,750.00p 10
30/03/2007 13,750.00p 13,750.00p 13,750.00p 13,750.00p 10
29/03/2007 13,750.00p 13,750.00p 13,750.00p 13,750.00p 108
28/03/2007 15,500.00p 15,500.00p 13,750.00p 13,750.00p 82
27/03/2007 16,000.00p 16,000.00p 15,500.00p 15,500.00p 47
26/03/2007 16,500.00p 16,500.00p 16,000.00p 16,000.00p 25
23/03/2007 17,000.00p 17,000.00p 16,500.00p 16,500.00p 4
22/03/2007 17,000.00p 17,000.00p 17,000.00p 17,000.00p 50
21/03/2007 17,000.00p 17,000.00p 17,000.00p 17,000.00p 63
20/03/2007 17,000.00p 17,000.00p 17,000.00p 17,000.00p 0
19/03/2007 16,500.00p 17,000.00p 16,500.00p 17,000.00p 0
16/03/2007 17,000.00p 17,000.00p 17,000.00p 17,000.00p 0
15/03/2007 17,000.00p 17,000.00p 17,000.00p 17,000.00p 16
14/03/2007 17,000.00p 17,000.00p 17,000.00p 17,000.00p 25
13/03/2007 16,000.00p 17,000.00p 16,000.00p 17,000.00p 27
12/03/2007 16,500.00p 16,500.00p 16,000.00p 16,000.00p 33
09/03/2007 16,500.00p 16,500.00p 16,500.00p 16,500.00p 23
08/03/2007 16,500.00p 16,500.00p 16,500.00p 16,500.00p 19
07/03/2007 16,500.00p 16,500.00p 16,500.00p 16,500.00p 2
06/03/2007 16,500.00p 16,500.00p 16,500.00p 16,500.00p 0
05/03/2007 16,500.00p 16,500.00p 16,000.00p 16,500.00p 28
02/03/2007 16,500.00p 16,500.00p 16,500.00p 16,500.00p 0
01/03/2007 16,500.00p 16,500.00p 16,500.00p 16,500.00p 5
28/02/2007 16,500.00p 16,500.00p 16,500.00p 16,500.00p 13
27/02/2007 18,500.00p 18,500.00p 17,000.00p 17,000.00p 72
26/02/2007 19,000.00p 19,000.00p 18,500.00p 18,500.00p 12
23/02/2007 19,000.00p 19,000.00p 19,000.00p 19,000.00p 31
22/02/2007 17,500.00p 19,000.00p 17,500.00p 19,000.00p 119
21/02/2007 15,000.00p 18,000.00p 15,000.00p 17,500.00p 95
20/02/2007 15,000.00p 15,000.00p 15,000.00p 15,000.00p 0
19/02/2007 16,500.00p 16,500.00p 15,000.00p 15,000.00p 11
16/02/2007 15,500.00p 16,000.00p 15,500.00p 16,000.00p 25
15/02/2007 15,500.00p 16,000.00p 15,500.00p 15,500.00p 62
14/02/2007 15,500.00p 15,500.00p 15,500.00p 15,500.00p 25
13/02/2007 15,500.00p 15,500.00p 15,500.00p 15,500.00p 1
12/02/2007 15,500.00p 15,500.00p 15,500.00p 15,500.00p 0
09/02/2007 16,000.00p 16,000.00p 15,500.00p 15,500.00p 169
08/02/2007 16,000.00p 16,000.00p 16,000.00p 16,000.00p 152
07/02/2007 16,000.00p 16,000.00p 16,000.00p 16,000.00p 11
06/02/2007 16,000.00p 16,000.00p 16,000.00p 16,000.00p 0
05/02/2007 16,000.00p 16,000.00p 16,000.00p 16,000.00p 36
02/02/2007 16,000.00p 16,000.00p 16,000.00p 16,000.00p 10
01/02/2007 16,000.00p 16,000.00p 16,000.00p 16,000.00p 45
31/01/2007 16,000.00p 16,000.00p 16,000.00p 16,000.00p 10
30/01/2007 16,000.00p 16,000.00p 16,000.00p 16,000.00p 53
29/01/2007 16,000.00p 16,000.00p 16,000.00p 16,000.00p 31
26/01/2007 16,000.00p 16,000.00p 16,000.00p 16,000.00p 1
25/01/2007 16,000.00p 16,000.00p 16,000.00p 16,000.00p 3
24/01/2007 16,000.00p 16,000.00p 16,000.00p 16,000.00p 16
23/01/2007 16,000.00p 16,000.00p 16,000.00p 16,000.00p 7
22/01/2007 15,500.00p 16,000.00p 15,500.00p 16,000.00p 20
19/01/2007 15,500.00p 15,500.00p 15,500.00p 15,500.00p 10
18/01/2007 15,500.00p 15,500.00p 15,500.00p 15,500.00p 0
17/01/2007 15,500.00p 15,500.00p 15,000.00p 15,000.00p 0
16/01/2007 16,000.00p 16,000.00p 15,500.00p 15,500.00p 12
15/01/2007 16,500.00p 16,500.00p 16,000.00p 16,000.00p 11
12/01/2007 16,500.00p 16,500.00p 16,500.00p 16,500.00p 0
11/01/2007 16,500.00p 16,500.00p 16,500.00p 16,500.00p 0
10/01/2007 16,500.00p 16,500.00p 16,500.00p 16,500.00p 25
09/01/2007 16,500.00p 17,000.00p 16,500.00p 16,500.00p 238
08/01/2007 16,500.00p 16,500.00p 16,500.00p 16,500.00p 30
05/01/2007 16,500.00p 16,500.00p 16,500.00p 16,500.00p 242
04/01/2007 16,500.00p 16,500.00p 16,500.00p 16,500.00p 2
03/01/2007 16,500.00p 16,500.00p 16,500.00p 16,500.00p 0
02/01/2007 16,500.00p 16,500.00p 16,500.00p 16,500.00p 4
29/12/2006 16,500.00p 16,500.00p 16,500.00p 16,500.00p 10
28/12/2006 16,500.00p 16,500.00p 16,500.00p 16,500.00p 0
27/12/2006 16,500.00p 16,500.00p 16,500.00p 16,500.00p 0
22/12/2006 16,500.00p 16,500.00p 16,500.00p 16,500.00p 0
21/12/2006 16,500.00p 16,500.00p 16,500.00p 16,500.00p 0
20/12/2006 16,500.00p 16,500.00p 16,500.00p 16,500.00p 0
19/12/2006 17,500.00p 17,500.00p 16,500.00p 16,500.00p 31
18/12/2006 18,000.00p 18,000.00p 17,500.00p 17,500.00p 6
15/12/2006 19,000.00p 19,000.00p 18,000.00p 18,000.00p 69
14/12/2006 18,500.00p 19,000.00p 18,500.00p 19,000.00p 16
13/12/2006 17,500.00p 18,500.00p 17,500.00p 18,500.00p 203
12/12/2006 14,000.00p 17,750.00p 14,000.00p 17,500.00p 470
11/12/2006 13,500.00p 14,000.00p 13,500.00p 14,000.00p 42
08/12/2006 13,500.00p 13,500.00p 13,500.00p 13,500.00p 36
07/12/2006 15,000.00p 15,000.00p 13,500.00p 13,500.00p 2646
06/12/2006 15,500.00p 15,500.00p 15,500.00p 15,500.00p 15
05/12/2006 16,000.00p 16,500.00p 15,500.00p 15,500.00p 37
04/12/2006 19,500.00p 19,500.00p 16,000.00p 16,000.00p 211

*Close Price adjusted for both dividends and splits