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
03/10/2022 0.74p 0.78p 0.73p 0.77p 14639085
30/09/2022 0.77p 0.78p 0.73p 0.74p 18167888
29/09/2022 0.78p 0.78p 0.75p 0.77p 12745279
28/09/2022 0.79p 0.80p 0.75p 0.78p 16641507
27/09/2022 0.80p 0.82p 0.77p 0.79p 18674596
26/09/2022 0.81p 0.83p 0.77p 0.80p 21710972
23/09/2022 0.81p 0.86p 0.79p 0.83p 11038899
22/09/2022 0.83p 0.85p 0.80p 0.81p 24655802
21/09/2022 0.84p 0.85p 0.80p 0.83p 17548506
20/09/2022 0.86p 0.88p 0.83p 0.84p 12035257
16/09/2022 0.88p 0.90p 0.84p 0.86p 16931436
15/09/2022 0.84p 0.88p 0.83p 0.85p 7955994
14/09/2022 0.88p 0.88p 0.80p 0.85p 18950708
13/09/2022 0.88p 0.90p 0.85p 0.88p 40613060
12/09/2022 0.95p 0.95p 0.85p 0.89p 151568128
09/09/2022 1.15p 1.24p 1.05p 1.10p 30909492
08/09/2022 1.05p 1.30p 1.05p 1.20p 168571792
07/09/2022 1.08p 1.15p 0.95p 1.05p 36040364
06/09/2022 1.00p 1.30p 0.95p 1.08p 127790064
05/09/2022 0.86p 1.10p 0.83p 1.03p 154532768
02/09/2022 0.86p 0.90p 0.83p 0.86p 4267455
01/09/2022 0.88p 0.90p 0.83p 0.85p 7598129
31/08/2022 0.88p 0.90p 0.84p 0.88p 4930724
30/08/2022 0.85p 0.90p 0.85p 0.88p 10429952
26/08/2022 0.85p 0.88p 0.83p 0.86p 18847634
25/08/2022 0.85p 0.88p 0.83p 0.85p 8591705
24/08/2022 0.83p 0.88p 0.80p 0.85p 5684156
23/08/2022 0.85p 0.85p 0.80p 0.83p 5897178
22/08/2022 0.86p 0.88p 0.83p 0.85p 4979926
19/08/2022 0.85p 0.88p 0.83p 0.86p 9002547
18/08/2022 0.84p 0.88p 0.83p 0.85p 5770346
17/08/2022 0.83p 0.88p 0.80p 0.85p 6979897
16/08/2022 0.86p 0.88p 0.80p 0.83p 12586808
15/08/2022 0.88p 0.89p 0.85p 0.86p 5033286
12/08/2022 0.90p 0.90p 0.85p 0.89p 13508787
11/08/2022 0.88p 0.90p 0.85p 0.89p 5884875
10/08/2022 0.88p 0.90p 0.85p 0.88p 5061618
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

*Close Price adjusted for both dividends and splits