Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Tribe Technology (TRYB) by Steve Moore in ShareProphets
- Sell Seeing Machines Ltd. NPV (DI) (SEE) by Steve Moore in ShareProphets
- Sell Quiz (QUIZ) by Steve Moore in ShareProphets
- Buy Croda International (CRDA) by Tom Winnifrith in ShareProphets
- Buy British American Tobacco (BATS) by Mark David Hartley in The Motley Fool
- Buy Diageo (DGE) by Stephen Wright in The Motley Fool
- Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Avoid Inspects Group (SPEC) by Steve Moore in ShareProphets
- Buy Zotefoams (ZTF) by Hot Stock Rockets in ShareProphets
- Neutral Ceres Power Holdings (CWR) by Goldman Sachs
- Sell Bunzl (BNZL) by Goldman Sachs
- Buy Anglo American (AAL) by Stephen Wright in The Motley Fool
- Hold AstraZeneca (AZN) by Ben McPoland in The Motley Fool
- Hold BAE Systems (BA.) by Ben McPoland in The Motley Fool
- Buy Land Securities Group (LAND) by Robert Stephens (Telegraph) in The Telegraph - Questor
- Buy Greggs (GRG) by Ben McPoland in The Motley Fool
- Sell Inspired (INSE) by Steve Moore in ShareProphets
- Neutral Schroders (SDR) by JP Morgan
- Sell Jaywing (JWNG) by Steve Moore in ShareProphets
- Sell Jubilee Metals Group (JLP) by Tom Winnifrith in ShareProphets
UK Oil & Gas (UKOG) Share Price
Oil & Gas Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 09/08/2022 | 0.88p | 0.90p | 0.85p | 0.88p | 10769598 |
| 08/08/2022 | 0.89p | 0.90p | 0.82p | 0.88p | 11312602 |
| 05/08/2022 | 0.91p | 0.93p | 0.88p | 0.89p | 21139738 |
| 04/08/2022 | 0.91p | 0.93p | 0.90p | 0.91p | 7470737 |
| 03/08/2022 | 0.93p | 0.95p | 0.90p | 0.91p | 6619532 |
| 02/08/2022 | 0.93p | 0.95p | 0.90p | 0.95p | 6243434 |
| 01/08/2022 | 0.94p | 0.95p | 0.90p | 0.94p | 11862144 |
| 29/07/2022 | 0.94p | 0.94p | 0.93p | 0.94p | 9982524 |
| 28/07/2022 | 0.95p | 0.98p | 0.90p | 0.94p | 30891644 |
| 27/07/2022 | 1.10p | 1.14p | 0.91p | 0.95p | 47621872 |
| 26/07/2022 | 1.08p | 1.15p | 1.03p | 1.10p | 7191069 |
| 25/07/2022 | 1.05p | 1.15p | 1.02p | 1.08p | 2427426 |
| 22/07/2022 | 1.05p | 1.08p | 1.00p | 1.05p | 5416048 |
| 21/07/2022 | 1.05p | 1.08p | 1.00p | 1.05p | 12443594 |
| 20/07/2022 | 1.08p | 1.15p | 1.00p | 1.05p | 9340387 |
| 19/07/2022 | 1.10p | 1.15p | 1.05p | 1.13p | 4823824 |
| 18/07/2022 | 1.10p | 1.15p | 1.05p | 1.10p | 7573283 |
| 15/07/2022 | 1.08p | 1.14p | 1.05p | 1.10p | 6006824 |
| 14/07/2022 | 1.13p | 1.17p | 1.05p | 1.08p | 12858950 |
| 13/07/2022 | 1.18p | 1.20p | 1.10p | 1.13p | 7802387 |
| 12/07/2022 | 1.08p | 1.22p | 1.08p | 1.18p | 7771680 |
| 11/07/2022 | 1.10p | 1.15p | 1.06p | 1.08p | 3890031 |
| 08/07/2022 | 1.10p | 1.15p | 1.05p | 1.10p | 3385430 |
| 07/07/2022 | 1.10p | 1.15p | 1.07p | 1.10p | 5377644 |
| 06/07/2022 | 1.13p | 1.15p | 1.05p | 1.10p | 9961880 |
| 05/07/2022 | 1.13p | 1.15p | 1.10p | 1.13p | 4123419 |
| 04/07/2022 | 1.10p | 1.15p | 1.07p | 1.13p | 5688628 |
| 01/07/2022 | 1.13p | 1.15p | 1.06p | 1.15p | 11299446 |
| 30/06/2022 | 1.18p | 1.29p | 1.10p | 1.13p | 11406604 |
| 29/06/2022 | 1.20p | 1.25p | 1.15p | 1.20p | 6252917 |
| 28/06/2022 | 1.23p | 1.25p | 1.15p | 1.20p | 4222714 |
| 27/06/2022 | 1.23p | 1.31p | 1.20p | 1.25p | 6607536 |
| 24/06/2022 | 1.20p | 1.25p | 1.19p | 1.23p | 2423743 |
| 23/06/2022 | 1.20p | 1.25p | 1.15p | 1.20p | 4098772 |
| 22/06/2022 | 1.23p | 1.25p | 1.15p | 1.20p | 13874997 |
| 21/06/2022 | 1.23p | 1.25p | 1.15p | 1.23p | 10748722 |
| 20/06/2022 | 1.23p | 1.30p | 1.20p | 1.23p | 6390057 |
| 17/06/2022 | 1.33p | 1.35p | 1.20p | 1.24p | 16014646 |
| 16/06/2022 | 1.35p | 1.40p | 1.28p | 1.33p | 8578837 |
| 15/06/2022 | 1.33p | 1.40p | 1.30p | 1.35p | 6164958 |
| 14/06/2022 | 1.43p | 1.50p | 1.30p | 1.40p | 7191251 |
| 13/06/2022 | 1.48p | 1.55p | 1.40p | 1.43p | 12781446 |
| 10/06/2022 | 1.48p | 1.55p | 1.45p | 1.48p | 11503868 |
| 09/06/2022 | 1.48p | 1.60p | 1.45p | 1.50p | 23936396 |
| 08/06/2022 | 1.90p | 2.00p | 1.45p | 1.48p | 116173104 |
| 07/06/2022 | 1.43p | 1.75p | 1.32p | 1.65p | 31832988 |
| 06/06/2022 | 1.38p | 1.50p | 1.35p | 1.43p | 11839354 |
| 01/06/2022 | 1.43p | 1.50p | 1.32p | 1.38p | 28561924 |
| 31/05/2022 | 1.23p | 1.50p | 1.22p | 1.43p | 29188678 |
| 30/05/2022 | 1.23p | 1.36p | 1.15p | 1.23p | 16131219 |
| 27/05/2022 | 1.23p | 1.25p | 1.18p | 1.20p | 2934590 |
| 26/05/2022 | 1.23p | 1.25p | 1.15p | 1.23p | 3024212 |
| 25/05/2022 | 1.23p | 1.25p | 1.20p | 1.23p | 2688212 |
| 24/05/2022 | 1.25p | 1.30p | 1.20p | 1.23p | 9234606 |
| 23/05/2022 | 1.25p | 1.30p | 1.20p | 1.25p | 6840670 |
| 20/05/2022 | 1.20p | 1.35p | 1.20p | 1.25p | 21965214 |
| 19/05/2022 | 1.20p | 1.25p | 1.17p | 1.20p | 3249376 |
| 18/05/2022 | 1.20p | 1.25p | 1.15p | 1.20p | 12264450 |
| 17/05/2022 | 1.25p | 1.30p | 1.15p | 1.20p | 9150670 |
| 16/05/2022 | 1.23p | 1.35p | 1.15p | 1.25p | 8863503 |
| 13/05/2022 | 1.30p | 1.30p | 1.15p | 1.22p | 15184853 |
| 12/05/2022 | 1.30p | 1.31p | 1.15p | 1.21p | 19375232 |
| 11/05/2022 | 1.30p | 1.38p | 1.25p | 1.30p | 8155048 |
| 10/05/2022 | 1.38p | 1.45p | 1.25p | 1.30p | 10838272 |
| 09/05/2022 | 1.33p | 1.60p | 1.20p | 1.38p | 47138332 |
| 06/05/2022 | 1.43p | 1.55p | 1.25p | 1.33p | 108915920 |
| 05/05/2022 | 1.18p | 2.10p | 1.18p | 1.60p | 519333632 |
| 04/05/2022 | 1.10p | 1.18p | 1.08p | 1.10p | 6339906 |
| 03/05/2022 | 1.13p | 1.15p | 1.07p | 1.15p | 6071075 |
| 29/04/2022 | 1.13p | 1.20p | 1.10p | 1.13p | 2712689 |
| 28/04/2022 | 1.18p | 1.30p | 1.10p | 1.13p | 11541744 |
| 27/04/2022 | 1.10p | 1.20p | 1.05p | 1.18p | 10814496 |
| 26/04/2022 | 1.13p | 1.15p | 1.05p | 1.18p | 7647643 |
| 25/04/2022 | 1.15p | 1.20p | 1.05p | 1.18p | 4438926 |
| 22/04/2022 | 1.15p | 1.18p | 1.12p | 1.15p | 3674557 |
| 21/04/2022 | 1.15p | 1.20p | 1.10p | 1.15p | 4665124 |
| 20/04/2022 | 1.23p | 1.30p | 1.11p | 1.15p | 11222210 |
| 19/04/2022 | 1.20p | 1.23p | 1.15p | 1.18p | 7873761 |
| 14/04/2022 | 1.20p | 1.25p | 1.15p | 1.20p | 3458637 |
| 13/04/2022 | 1.20p | 1.25p | 1.15p | 1.15p | 6550292 |
| 12/04/2022 | 1.20p | 1.25p | 1.15p | 1.20p | 7023261 |
| 11/04/2022 | 1.23p | 1.25p | 1.15p | 1.20p | 6080870 |
| 08/04/2022 | 1.33p | 1.35p | 1.17p | 1.23p | 7643190 |
| 07/04/2022 | 1.28p | 1.35p | 1.25p | 1.33p | 8929092 |
| 06/04/2022 | 1.25p | 1.30p | 1.15p | 1.28p | 14664112 |
| 05/04/2022 | 1.18p | 1.30p | 1.15p | 1.21p | 6570150 |
| 04/04/2022 | 1.20p | 1.21p | 1.15p | 1.20p | 6856630 |
| 01/04/2022 | 1.23p | 1.25p | 1.15p | 1.20p | 7575314 |
| 31/03/2022 | 1.20p | 1.25p | 1.17p | 1.23p | 10776073 |
| 30/03/2022 | 1.20p | 1.25p | 1.11p | 1.20p | 13471802 |
| 29/03/2022 | 1.28p | 1.30p | 1.15p | 1.20p | 10173773 |
| 28/03/2022 | 1.33p | 1.35p | 1.24p | 1.25p | 11702655 |
| 25/03/2022 | 1.30p | 1.40p | 1.25p | 1.33p | 10377800 |
| 24/03/2022 | 1.33p | 1.45p | 1.29p | 1.31p | 12138565 |
| 23/03/2022 | 1.38p | 1.45p | 1.30p | 1.33p | 18726120 |
| 22/03/2022 | 1.23p | 1.45p | 1.20p | 1.38p | 31422924 |
| 21/03/2022 | 1.23p | 1.30p | 1.20p | 1.23p | 11164299 |
| 18/03/2022 | 1.18p | 1.30p | 1.15p | 1.23p | 12585594 |
| 17/03/2022 | 1.18p | 1.20p | 1.10p | 1.18p | 12551013 |
| 16/03/2022 | 1.23p | 1.30p | 1.15p | 1.18p | 6690576 |
| 15/03/2022 | 1.28p | 1.30p | 1.20p | 1.23p | 6099085 |
| 14/03/2022 | 1.30p | 1.40p | 1.25p | 1.30p | 11024291 |
| 11/03/2022 | 1.33p | 1.45p | 1.20p | 1.30p | 14686728 |
| 10/03/2022 | 1.33p | 1.45p | 1.15p | 1.33p | 25159960 |
| 09/03/2022 | 1.53p | 1.65p | 1.30p | 1.35p | 111448336 |
| 08/03/2022 | 1.03p | 1.60p | 1.02p | 1.50p | 43061592 |
| 07/03/2022 | 1.05p | 1.10p | 1.00p | 1.01p | 17451462 |
| 04/03/2022 | 1.10p | 1.11p | 1.00p | 1.08p | 14837682 |
| 03/03/2022 | 1.10p | 1.20p | 1.05p | 1.10p | 11282462 |
| 02/03/2022 | 1.08p | 1.20p | 1.05p | 1.10p | 10787985 |
| 01/03/2022 | 1.10p | 1.15p | 1.05p | 1.08p | 8756541 |
| 28/02/2022 | 1.13p | 1.20p | 1.05p | 1.10p | 6964694 |
| 25/02/2022 | 1.08p | 1.20p | 1.05p | 1.13p | 13002903 |
| 24/02/2022 | 1.15p | 1.15p | 1.00p | 1.08p | 32302374 |
| 23/02/2022 | 1.13p | 1.25p | 1.10p | 1.20p | 15845171 |
| 22/02/2022 | 1.18p | 1.20p | 1.05p | 1.13p | 11956746 |
| 21/02/2022 | 1.38p | 1.50p | 1.14p | 1.18p | 41491080 |
| 18/02/2022 | 1.25p | 1.70p | 1.20p | 1.38p | 210352576 |
| 17/02/2022 | 0.98p | 1.25p | 0.95p | 1.15p | 69887688 |
| 16/02/2022 | 0.98p | 1.00p | 0.96p | 0.98p | 4166446 |
| 15/02/2022 | 0.95p | 1.00p | 0.95p | 0.98p | 7480919 |
| 14/02/2022 | 0.98p | 1.00p | 0.91p | 0.93p | 8710750 |
| 11/02/2022 | 0.98p | 1.00p | 0.95p | 0.98p | 5726323 |
| 10/02/2022 | 1.00p | 1.05p | 0.95p | 0.98p | 11450157 |
| 09/02/2022 | 0.98p | 1.05p | 0.95p | 1.00p | 9291202 |
| 08/02/2022 | 1.00p | 1.15p | 0.95p | 0.98p | 7528553 |
| 07/02/2022 | 1.05p | 1.13p | 0.95p | 1.00p | 10970671 |
| 04/02/2022 | 1.00p | 1.05p | 0.97p | 0.99p | 10184536 |
| 03/02/2022 | 1.00p | 1.05p | 0.95p | 0.99p | 7837034 |
| 02/02/2022 | 1.03p | 1.05p | 0.95p | 1.00p | 7830301 |
| 01/02/2022 | 1.03p | 1.13p | 0.95p | 1.03p | 19380094 |
| 31/01/2022 | 0.98p | 1.05p | 0.95p | 1.00p | 10213678 |
| 28/01/2022 | 1.00p | 1.00p | 0.95p | 0.95p | 7427145 |
| 27/01/2022 | 1.00p | 1.01p | 0.95p | 1.00p | 2832452 |
| 26/01/2022 | 0.98p | 1.05p | 0.95p | 1.00p | 4318753 |
| 25/01/2022 | 0.98p | 1.05p | 0.95p | 0.98p | 11469790 |
| 24/01/2022 | 1.01p | 1.05p | 0.95p | 0.98p | 10769882 |
| 21/01/2022 | 1.03p | 1.05p | 0.96p | 1.01p | 26820232 |
| 20/01/2022 | 1.08p | 1.09p | 1.00p | 1.03p | 11551722 |
| 19/01/2022 | 1.08p | 1.15p | 1.05p | 1.08p | 13575966 |
| 18/01/2022 | 1.10p | 1.15p | 1.05p | 1.08p | 5349928 |
| 17/01/2022 | 1.05p | 1.15p | 1.02p | 1.10p | 6587701 |
| 14/01/2022 | 1.10p | 1.15p | 1.04p | 1.05p | 7319766 |
| 13/01/2022 | 1.13p | 1.20p | 1.05p | 1.10p | 8653683 |
| 12/01/2022 | 1.15p | 1.17p | 1.10p | 1.13p | 8140666 |
| 11/01/2022 | 1.18p | 1.21p | 1.10p | 1.20p | 5350784 |
| 10/01/2022 | 1.05p | 1.30p | 1.05p | 1.18p | 32724772 |
| 07/01/2022 | 1.03p | 1.10p | 0.95p | 1.05p | 14463378 |
| 06/01/2022 | 1.03p | 1.10p | 0.95p | 1.03p | 5400422 |
| 05/01/2022 | 1.03p | 1.10p | 0.95p | 1.03p | 8054074 |
| 04/01/2022 | 1.03p | 1.10p | 0.95p | 1.03p | 6094675 |
| 31/12/2021 | 1.05p | 1.07p | 0.95p | 1.03p | 3905668 |
| 30/12/2021 | 1.05p | 1.10p | 0.95p | 1.05p | 8639474 |
| 29/12/2021 | 1.05p | 1.10p | 0.95p | 1.05p | 7213162 |
| 24/12/2021 | 1.00p | 1.05p | 0.95p | 1.03p | 1878473 |
| 23/12/2021 | 1.03p | 1.04p | 0.98p | 1.00p | 4009154 |
| 22/12/2021 | 1.00p | 1.04p | 0.99p | 1.00p | 3615291 |
| 21/12/2021 | 1.00p | 1.03p | 0.99p | 1.00p | 3307512 |
| 20/12/2021 | 1.03p | 1.10p | 0.95p | 1.00p | 7171006 |
| 17/12/2021 | 1.03p | 1.05p | 0.95p | 1.03p | 4209983 |
| 16/12/2021 | 1.00p | 1.07p | 1.00p | 1.03p | 6551210 |
| 15/12/2021 | 1.03p | 1.05p | 0.96p | 1.00p | 4105474 |
| 14/12/2021 | 1.03p | 1.05p | 0.95p | 1.03p | 6132267 |
| 13/12/2021 | 1.10p | 1.12p | 1.02p | 1.05p | 4472346 |
| 10/12/2021 | 1.08p | 1.15p | 1.05p | 1.10p | 4225384 |
| 09/12/2021 | 1.05p | 1.10p | 1.03p | 1.08p | 4825084 |
| 08/12/2021 | 1.08p | 1.10p | 1.00p | 1.00p | 2615459 |
| 07/12/2021 | 1.05p | 1.10p | 1.02p | 1.05p | 6267090 |
| 06/12/2021 | 1.08p | 1.10p | 1.02p | 1.08p | 5127285 |
| 03/12/2021 | 1.08p | 1.10p | 1.02p | 1.08p | 10402966 |
| 02/12/2021 | 1.08p | 1.09p | 1.02p | 1.08p | 6626942 |
| 01/12/2021 | 1.08p | 1.20p | 1.05p | 1.08p | 5464682 |
| 30/11/2021 | 1.13p | 1.14p | 1.05p | 1.08p | 2255984 |
| 29/11/2021 | 1.08p | 1.20p | 1.05p | 1.13p | 7325132 |
| 26/11/2021 | 1.05p | 1.20p | 1.04p | 1.08p | 12693474 |
| 25/11/2021 | 1.13p | 1.15p | 1.05p | 1.12p | 7282810 |
| 24/11/2021 | 1.13p | 1.15p | 1.10p | 1.15p | 5424736 |
| 23/11/2021 | 1.18p | 1.25p | 1.10p | 1.15p | 4379294 |
| 22/11/2021 | 1.13p | 1.23p | 1.10p | 1.18p | 5096800 |
| 19/11/2021 | 1.15p | 1.19p | 1.10p | 1.13p | 10798606 |
| 18/11/2021 | 1.20p | 1.25p | 1.10p | 1.15p | 6941932 |
| 17/11/2021 | 1.20p | 1.25p | 1.15p | 1.20p | 6918589 |
| 16/11/2021 | 1.20p | 1.25p | 1.17p | 1.20p | 3003081 |
| 15/11/2021 | 1.23p | 1.25p | 1.15p | 1.20p | 6604554 |
| 12/11/2021 | 1.23p | 1.25p | 1.10p | 1.23p | 5767455 |
| 11/11/2021 | 1.25p | 1.30p | 1.23p | 1.23p | 3500541 |
| 10/11/2021 | 1.25p | 1.30p | 1.20p | 1.25p | 6421308 |
| 09/11/2021 | 1.25p | 1.30p | 1.20p | 1.25p | 2727802 |
| 08/11/2021 | 1.25p | 1.30p | 1.20p | 1.28p | 7591626 |
| 05/11/2021 | 1.23p | 1.34p | 1.20p | 1.25p | 11696131 |
| 04/11/2021 | 1.23p | 1.24p | 1.21p | 1.23p | 5465585 |
| 03/11/2021 | 1.23p | 1.25p | 1.20p | 1.23p | 2953860 |
| 02/11/2021 | 1.25p | 1.28p | 1.20p | 1.20p | 7379530 |
| 01/11/2021 | 1.28p | 1.40p | 1.20p | 1.25p | 5884490 |
| 29/10/2021 | 1.28p | 1.30p | 1.25p | 1.28p | 3452902 |
| 28/10/2021 | 1.28p | 1.30p | 1.20p | 1.28p | 4980143 |
| 27/10/2021 | 1.23p | 1.30p | 1.20p | 1.30p | 6843900 |
| 26/10/2021 | 1.28p | 1.30p | 1.20p | 1.23p | 6096099 |
| 25/10/2021 | 1.30p | 1.35p | 1.20p | 1.28p | 27253600 |
| 22/10/2021 | 1.33p | 1.35p | 1.25p | 1.31p | 4956765 |
*Close Price adjusted for both dividends and splits