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
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
21/10/2021 1.35p 1.35p 1.26p 1.35p 21419286
20/10/2021 1.03p 1.40p 1.01p 1.40p 24458428
19/10/2021 1.43p 1.45p 1.30p 1.40p 8495699
18/10/2021 1.48p 1.50p 1.38p 1.43p 8059914
15/10/2021 1.50p 1.50p 1.45p 1.48p 2963714
14/10/2021 1.53p 1.55p 1.45p 1.50p 7747350
13/10/2021 1.55p 1.60p 1.45p 1.53p 12709154
12/10/2021 1.45p 1.70p 1.45p 1.55p 50245576
11/10/2021 1.33p 1.50p 1.30p 1.46p 12086114
08/10/2021 1.30p 1.35p 1.25p 1.30p 10380152
07/10/2021 1.30p 1.35p 1.25p 1.27p 2163056
06/10/2021 1.33p 1.35p 1.25p 1.30p 6758287
05/10/2021 1.30p 1.35p 1.25p 1.33p 2947979
04/10/2021 1.33p 1.35p 1.25p 1.30p 5313185
01/10/2021 1.35p 1.35p 1.25p 1.33p 8425061
30/09/2021 1.35p 1.37p 1.31p 1.35p 2769861
29/09/2021 1.35p 1.37p 1.30p 1.35p 9517464
28/09/2021 1.35p 1.37p 1.30p 1.30p 5149742
27/09/2021 1.38p 1.40p 1.30p 1.35p 5967438
24/09/2021 1.38p 1.40p 1.30p 1.38p 6921490
23/09/2021 1.35p 1.50p 1.32p 1.38p 21769770
22/09/2021 1.38p 1.40p 1.31p 1.35p 7253197
21/09/2021 1.40p 1.45p 1.35p 1.36p 5604210
20/09/2021 1.43p 1.50p 1.35p 1.40p 5642221
17/09/2021 1.38p 1.41p 1.30p 1.40p 4146774
16/09/2021 1.35p 1.40p 1.34p 1.38p 4652158
15/09/2021 1.33p 1.40p 1.30p 1.35p 4859636
14/09/2021 1.35p 1.40p 1.30p 1.40p 7782474
13/09/2021 1.38p 1.40p 1.30p 1.35p 8512033
10/09/2021 1.40p 1.45p 1.35p 1.40p 3717078
09/09/2021 1.45p 1.45p 1.35p 1.40p 7809757
08/09/2021 1.45p 1.47p 1.40p 1.45p 1235997
07/09/2021 1.45p 1.48p 1.41p 1.45p 2579511
06/09/2021 1.53p 1.53p 1.40p 1.45p 4391574
03/09/2021 1.55p 1.60p 1.45p 1.53p 4304869
02/09/2021 1.55p 1.65p 1.45p 1.55p 10250018
01/09/2021 1.45p 1.61p 1.43p 1.55p 17906668
31/08/2021 1.40p 1.64p 1.35p 1.45p 35916648
27/08/2021 1.40p 1.44p 1.39p 1.40p 5504265
26/08/2021 1.40p 1.45p 1.37p 1.40p 7489478
25/08/2021 1.38p 1.45p 1.35p 1.45p 5558070
24/08/2021 1.40p 1.44p 1.35p 1.38p 11006507
23/08/2021 1.33p 1.45p 1.30p 1.40p 10989518
20/08/2021 1.28p 1.35p 1.20p 1.33p 6395919
19/08/2021 1.33p 1.35p 1.21p 1.30p 8664571
18/08/2021 1.33p 1.35p 1.30p 1.33p 9487286
17/08/2021 1.40p 1.45p 1.31p 1.34p 11959957
16/08/2021 1.40p 1.44p 1.35p 1.40p 5126336
13/08/2021 1.38p 1.45p 1.35p 1.40p 8701742
12/08/2021 1.38p 1.45p 1.35p 1.38p 17978844
11/08/2021 1.40p 1.45p 1.35p 1.43p 10858366
10/08/2021 1.43p 1.45p 1.35p 1.40p 7371707
09/08/2021 1.45p 1.48p 1.40p 1.43p 6461788
06/08/2021 1.48p 1.50p 1.40p 1.45p 13706720
05/08/2021 1.50p 1.56p 1.45p 1.48p 13641739
04/08/2021 1.43p 1.55p 1.40p 1.50p 23700888
03/08/2021 1.38p 1.45p 1.35p 1.43p 52084984
02/08/2021 1.53p 1.53p 1.32p 1.40p 60662088
30/07/2021 1.63p 1.65p 1.50p 1.63p 12443224
29/07/2021 1.70p 1.75p 1.60p 1.63p 25158738
28/07/2021 1.70p 1.73p 1.65p 1.70p 6468568
27/07/2021 1.70p 1.75p 1.65p 1.70p 8554706
26/07/2021 1.68p 1.75p 1.65p 1.70p 7653252
23/07/2021 1.70p 1.75p 1.65p 1.70p 7266770
22/07/2021 1.75p 1.80p 1.65p 1.70p 7094973
21/07/2021 1.73p 1.80p 1.65p 1.75p 6024989
20/07/2021 1.73p 1.75p 1.65p 1.73p 11825002
19/07/2021 1.78p 1.80p 1.65p 1.73p 11545403
16/07/2021 1.78p 1.82p 1.75p 1.78p 7772798
15/07/2021 1.78p 1.90p 1.75p 1.78p 22248640
14/07/2021 1.70p 1.85p 1.65p 1.78p 37324916
13/07/2021 1.70p 1.75p 1.65p 1.70p 8833557
12/07/2021 1.73p 1.75p 1.65p 1.70p 6795796
09/07/2021 1.80p 1.80p 1.70p 1.75p 20403640
08/07/2021 1.80p 1.85p 1.75p 1.75p 22650190
07/07/2021 1.83p 1.85p 1.75p 1.80p 48634900
06/07/2021 1.85p 1.90p 1.78p 1.81p 58452736
05/07/2021 1.90p 2.45p 1.80p 1.82p 163970464
02/07/2021 2.28p 2.55p 2.16p 2.40p 18884842
01/07/2021 2.30p 2.41p 2.20p 2.30p 22998620
30/06/2021 2.05p 2.30p 2.00p 2.20p 15560979
29/06/2021 2.05p 2.15p 2.00p 2.05p 9891038
28/06/2021 2.05p 2.32p 2.00p 2.05p 36664936
25/06/2021 1.98p 2.10p 1.88p 2.05p 15087466
24/06/2021 2.05p 2.05p 1.90p 1.98p 9530886
23/06/2021 2.10p 2.14p 2.00p 2.05p 13789510
22/06/2021 1.98p 2.20p 1.95p 2.10p 29218576
21/06/2021 1.85p 2.50p 1.80p 1.88p 66030776
18/06/2021 1.75p 1.90p 1.70p 1.80p 3502122
17/06/2021 1.80p 1.85p 1.70p 1.75p 8149229
16/06/2021 1.85p 1.90p 1.75p 1.80p 4200226
15/06/2021 1.85p 1.89p 1.78p 1.85p 4384346
14/06/2021 1.88p 1.95p 1.80p 1.85p 3431098
11/06/2021 1.90p 1.96p 1.80p 1.88p 5550094
10/06/2021 2.00p 2.05p 1.80p 1.90p 8269698
09/06/2021 2.00p 2.05p 1.90p 2.00p 2802508
08/06/2021 2.00p 2.05p 1.90p 2.00p 6722298
07/06/2021 2.10p 2.15p 1.90p 2.00p 10358788
04/06/2021 2.08p 2.20p 2.05p 2.10p 9426551
03/06/2021 2.18p 2.30p 2.00p 2.15p 7578157
02/06/2021 2.18p 2.50p 2.09p 2.25p 23159912
01/06/2021 1.85p 2.58p 1.80p 2.20p 63135340
28/05/2021 1.78p 1.90p 1.70p 1.85p 9357584
27/05/2021 1.75p 1.90p 1.74p 1.75p 7538369
26/05/2021 1.85p 1.90p 1.60p 1.75p 20778726
25/05/2021 1.93p 1.95p 1.80p 1.85p 14527208
24/05/2021 2.15p 2.15p 1.80p 2.00p 23382900
21/05/2021 2.15p 2.20p 2.10p 2.15p 4940665
20/05/2021 2.15p 2.20p 2.10p 2.10p 7600274
19/05/2021 2.28p 2.30p 2.00p 2.18p 7113486
18/05/2021 2.33p 2.40p 2.20p 2.30p 5938210
17/05/2021 2.30p 2.50p 2.25p 2.33p 10928432
14/05/2021 2.25p 2.41p 2.20p 2.20p 4996569
13/05/2021 2.35p 2.40p 2.20p 2.35p 3489803
12/05/2021 2.40p 2.60p 2.25p 2.35p 5789396
11/05/2021 2.35p 2.50p 2.20p 2.35p 11045604
10/05/2021 2.45p 2.50p 2.25p 2.40p 12235731
07/05/2021 2.50p 2.60p 2.30p 2.50p 10975633
06/05/2021 2.28p 2.60p 2.25p 2.56p 13575357
05/05/2021 2.35p 2.40p 2.20p 2.28p 9916846
04/05/2021 2.43p 2.50p 2.20p 2.35p 11966274
30/04/2021 2.23p 2.70p 2.15p 2.50p 32338490
29/04/2021 2.20p 2.30p 2.00p 2.15p 19323764
28/04/2021 2.43p 2.45p 2.10p 2.24p 36466100
27/04/2021 2.43p 2.60p 2.30p 2.43p 27956064
26/04/2021 2.50p 2.60p 2.40p 2.45p 12089338
23/04/2021 2.53p 2.60p 2.40p 2.51p 19676410
22/04/2021 2.50p 2.70p 2.40p 2.50p 18802106
21/04/2021 2.50p 2.80p 2.38p 2.50p 20860044
20/04/2021 2.78p 2.85p 2.50p 2.50p 27902886
19/04/2021 2.95p 3.00p 2.60p 2.73p 37882280
16/04/2021 2.35p 3.20p 2.20p 3.00p 101216976
15/04/2021 2.65p 2.75p 2.30p 2.30p 39264232
14/04/2021 2.75p 2.85p 2.50p 2.61p 28739222
13/04/2021 2.98p 3.10p 2.50p 2.75p 61257184
12/04/2021 2.50p 3.50p 2.50p 2.91p 110478736
09/04/2021 3.85p 4.80p 2.30p 2.55p 404360896
08/04/2021 2.18p 3.80p 2.15p 3.50p 510396864
07/04/2021 1.58p 2.20p 1.50p 2.15p 177283216
06/04/2021 1.40p 1.50p 1.37p 1.50p 38198144
01/04/2021 1.45p 1.80p 1.30p 1.35p 83836664
31/03/2021 1.18p 1.50p 1.15p 1.45p 96298608
30/03/2021 1.18p 1.20p 1.15p 1.18p 42416308
29/03/2021 1.15p 1.20p 1.10p 1.18p 12017298
26/03/2021 1.13p 1.20p 1.10p 1.15p 5428453
25/03/2021 1.20p 1.21p 1.10p 1.15p 16451024
24/03/2021 1.20p 1.25p 1.15p 1.15p 7529013
23/03/2021 1.23p 1.30p 1.10p 1.20p 37762688
22/03/2021 1.18p 1.20p 1.00p 1.15p 8419037
19/03/2021 1.18p 1.20p 1.15p 1.18p 4432583
18/03/2021 1.23p 1.25p 1.15p 1.18p 7619542
17/03/2021 1.20p 1.25p 1.15p 1.23p 8204612
16/03/2021 1.20p 1.28p 1.15p 1.20p 11354078
15/03/2021 1.20p 1.30p 1.15p 1.26p 11710293
12/03/2021 1.20p 1.25p 1.15p 1.20p 11728688
11/03/2021 1.20p 1.25p 1.15p 1.20p 7489672
10/03/2021 1.25p 1.25p 1.15p 1.20p 9080871
09/03/2021 1.25p 1.30p 1.20p 1.25p 5879208
08/03/2021 1.23p 1.30p 1.20p 1.25p 5783368
05/03/2021 1.23p 1.27p 1.21p 1.23p 5563650
04/03/2021 1.28p 1.30p 1.20p 1.25p 8677230
03/03/2021 1.28p 1.30p 1.20p 1.28p 5371151
02/03/2021 1.28p 1.35p 1.25p 1.28p 6801202

*Close Price adjusted for both dividends and splits