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
11/06/2019 10.25p 10.78p 9.50p 9.75p 4832603
10/06/2019 9.75p 10.48p 9.50p 10.00p 2823169
07/06/2019 10.00p 10.14p 9.65p 9.75p 2846416
06/06/2019 9.50p 10.50p 9.50p 10.00p 3470520
05/06/2019 9.25p 9.75p 9.25p 9.75p 4796810
04/06/2019 9.25p 9.70p 9.03p 9.50p 4432474
03/06/2019 9.75p 10.00p 9.00p 9.25p 6576030
31/05/2019 10.00p 10.15p 9.68p 9.75p 3527399
30/05/2019 10.00p 10.50p 9.85p 10.00p 2223021
29/05/2019 10.00p 10.20p 9.52p 10.00p 3351156
28/05/2019 10.25p 10.39p 9.50p 10.00p 2974815
24/05/2019 10.50p 10.50p 9.80p 10.25p 4194885
23/05/2019 10.25p 10.50p 9.85p 10.00p 4491796
22/05/2019 10.25p 10.65p 10.00p 10.25p 3294510
21/05/2019 10.25p 10.50p 10.01p 10.25p 2624770
20/05/2019 10.25p 10.60p 9.88p 10.30p 6010320
17/05/2019 11.25p 11.25p 10.25p 10.25p 5102898
16/05/2019 10.75p 11.09p 10.50p 11.00p 3057916
15/05/2019 10.50p 11.00p 10.46p 11.00p 1505468
14/05/2019 10.75p 11.00p 10.36p 10.50p 4736112
13/05/2019 10.75p 10.94p 10.50p 10.75p 2766048
10/05/2019 11.00p 11.20p 10.50p 10.75p 3202918
09/05/2019 11.25p 11.30p 10.63p 11.00p 4772467
08/05/2019 11.50p 11.50p 11.00p 11.20p 2178352
07/05/2019 11.25p 11.72p 11.18p 11.50p 4478444
03/05/2019 11.25p 11.68p 11.00p 11.25p 2927610
02/05/2019 11.25p 11.63p 11.10p 11.25p 2579382
01/05/2019 11.50p 11.79p 11.00p 11.25p 3063749
30/04/2019 12.00p 12.00p 11.00p 11.75p 4078483
29/04/2019 12.00p 12.13p 11.50p 12.00p 2060211
26/04/2019 11.50p 12.10p 11.50p 11.75p 1865742
25/04/2019 11.50p 12.20p 11.40p 11.50p 3401588
24/04/2019 11.75p 11.85p 11.00p 11.50p 3753437
23/04/2019 11.25p 12.25p 11.25p 11.60p 4542434
18/04/2019 11.25p 11.49p 11.00p 11.25p 1907157
17/04/2019 11.25p 11.49p 11.00p 11.40p 2299374
16/04/2019 11.25p 11.50p 11.00p 11.25p 2760338
15/04/2019 11.75p 11.75p 11.00p 11.40p 5188624
12/04/2019 11.75p 12.00p 11.00p 11.75p 8149916
11/04/2019 12.25p 12.70p 11.40p 11.60p 5201964
10/04/2019 11.25p 12.75p 11.25p 12.25p 9380397
09/04/2019 11.25p 11.50p 11.00p 11.25p 5430135
08/04/2019 11.25p 11.65p 11.00p 11.50p 7836258
05/04/2019 11.25p 11.58p 11.00p 11.25p 3641614
04/04/2019 11.25p 11.80p 11.00p 11.60p 3677982
03/04/2019 11.25p 11.90p 11.03p 11.25p 3931818
02/04/2019 11.25p 11.70p 11.00p 11.40p 4979282
01/04/2019 11.25p 12.00p 11.10p 11.50p 8622211
29/03/2019 11.25p 11.40p 11.00p 11.25p 3791679
28/03/2019 11.00p 11.50p 10.93p 11.25p 5671515
27/03/2019 11.00p 11.50p 10.50p 11.30p 19796108
26/03/2019 12.25p 12.50p 11.90p 12.00p 2285445
25/03/2019 12.50p 12.78p 12.00p 12.25p 2163144
22/03/2019 12.50p 12.65p 11.85p 12.50p 3351556
21/03/2019 12.50p 13.00p 12.37p 12.50p 2578374
20/03/2019 12.50p 13.00p 12.23p 13.00p 2933778
19/03/2019 12.50p 12.75p 12.00p 12.75p 2059641
18/03/2019 12.75p 12.80p 11.90p 12.50p 4139792
15/03/2019 13.50p 13.50p 12.43p 12.75p 2946033
14/03/2019 12.75p 13.22p 12.71p 13.00p 3297073
13/03/2019 13.00p 13.40p 12.51p 12.90p 3164065
12/03/2019 11.75p 13.40p 11.59p 13.00p 8507074
11/03/2019 12.50p 12.65p 11.50p 11.70p 6830684
08/03/2019 12.75p 13.00p 12.00p 12.50p 3579184
07/03/2019 13.00p 13.10p 12.51p 12.75p 1840845
06/03/2019 13.50p 13.50p 12.50p 13.00p 4696174
05/03/2019 13.25p 13.80p 12.81p 13.25p 2769578
04/03/2019 13.50p 14.00p 13.00p 13.25p 3338048
01/03/2019 13.75p 14.20p 13.10p 13.50p 4423075
28/02/2019 13.50p 13.90p 13.15p 13.75p 1974229
27/02/2019 13.50p 14.00p 13.00p 13.50p 1559534
26/02/2019 13.50p 13.95p 13.30p 13.50p 1658337
25/02/2019 14.25p 14.50p 13.22p 13.50p 1582148
22/02/2019 14.50p 14.75p 14.09p 14.25p 1877212
21/02/2019 13.75p 14.98p 13.47p 14.25p 3109330
20/02/2019 13.75p 13.90p 13.25p 13.50p 2572034
19/02/2019 14.25p 14.32p 13.53p 13.75p 3125746
18/02/2019 15.25p 15.80p 13.85p 14.25p 5515838
15/02/2019 15.25p 15.25p 14.03p 14.50p 5926634
14/02/2019 15.25p 16.90p 14.52p 14.90p 11487981
13/02/2019 15.75p 15.99p 14.61p 15.00p 8084283
12/02/2019 18.00p 18.00p 15.18p 16.00p 12778926
11/02/2019 17.50p 19.20p 17.15p 17.75p 27189268
08/02/2019 13.75p 16.99p 13.75p 16.80p 26206876
07/02/2019 13.00p 14.58p 13.00p 13.90p 15293677
06/02/2019 12.75p 13.40p 12.56p 13.00p 5736842
05/02/2019 13.00p 13.03p 12.25p 12.75p 3151496
04/02/2019 12.25p 13.50p 11.88p 12.30p 6426500
01/02/2019 12.25p 12.90p 12.11p 12.75p 4181245
31/01/2019 11.75p 12.50p 11.75p 12.25p 2945979
30/01/2019 11.75p 12.00p 11.36p 11.75p 3403607
29/01/2019 12.00p 12.18p 11.60p 11.75p 2988154
28/01/2019 12.25p 12.49p 11.75p 12.00p 2308044
25/01/2019 12.50p 13.00p 12.01p 12.25p 2498048
24/01/2019 12.25p 12.98p 12.25p 12.50p 5684347
23/01/2019 11.75p 13.33p 11.75p 12.25p 9878052
22/01/2019 12.25p 12.60p 11.75p 11.75p 3005326
21/01/2019 11.50p 13.00p 11.00p 12.25p 4873299
18/01/2019 11.25p 12.50p 10.88p 11.75p 7636694
17/01/2019 11.75p 11.75p 10.77p 11.25p 7142086
16/01/2019 13.25p 13.25p 11.33p 11.75p 13849485
15/01/2019 12.25p 12.40p 11.85p 12.00p 4484994
14/01/2019 12.50p 13.00p 12.00p 12.25p 4112249
11/01/2019 12.50p 13.00p 12.29p 12.75p 3890627
10/01/2019 12.75p 13.00p 11.79p 12.50p 7090148
09/01/2019 13.25p 13.50p 12.66p 13.00p 5877686
08/01/2019 13.25p 14.00p 13.25p 13.25p 2548046
07/01/2019 14.00p 14.20p 13.00p 13.25p 4568463
04/01/2019 14.00p 14.22p 13.36p 14.00p 3535171
03/01/2019 14.25p 14.25p 13.16p 14.00p 2843153
02/01/2019 14.50p 14.67p 13.76p 14.25p 4354231
31/12/2018 13.25p 14.70p 13.25p 14.25p 3750650
28/12/2018 13.00p 13.50p 12.80p 13.25p 2077951
27/12/2018 13.25p 13.50p 12.66p 13.00p 1595570
24/12/2018 13.25p 13.50p 12.95p 13.25p 1538796
21/12/2018 13.50p 13.50p 13.01p 13.25p 1584859
20/12/2018 14.00p 14.35p 12.50p 13.50p 4066398
19/12/2018 12.25p 14.00p 11.25p 14.00p 11701170
18/12/2018 12.50p 12.77p 11.80p 12.50p 6066187
17/12/2018 13.00p 13.44p 12.51p 12.75p 2993183
14/12/2018 13.25p 13.49p 12.69p 13.25p 6856417
13/12/2018 13.75p 13.99p 13.00p 13.25p 6269416
12/12/2018 13.75p 14.46p 13.66p 13.75p 4597835
11/12/2018 13.75p 14.50p 13.60p 14.00p 4105994
10/12/2018 14.50p 14.99p 13.65p 14.00p 2754758
07/12/2018 14.25p 15.00p 13.75p 14.50p 4128945
06/12/2018 14.75p 14.88p 14.00p 14.25p 3606240
05/12/2018 14.75p 14.99p 14.28p 14.75p 3238108
04/12/2018 14.75p 15.50p 14.50p 14.75p 2258904
03/12/2018 14.50p 15.34p 14.50p 14.75p 2523836
30/11/2018 15.00p 15.09p 14.22p 14.50p 2371416
29/11/2018 15.25p 15.25p 14.77p 15.00p 2820758
28/11/2018 15.50p 15.88p 14.88p 15.25p 3651532
27/11/2018 15.75p 15.83p 14.79p 15.50p 6855327
26/11/2018 16.50p 16.95p 15.50p 15.90p 6130905
23/11/2018 17.00p 18.00p 16.19p 16.50p 5113374
22/11/2018 16.75p 17.48p 16.65p 17.00p 4920461
21/11/2018 17.00p 17.44p 16.25p 16.75p 4837913
20/11/2018 17.25p 18.00p 16.00p 17.00p 8775580
19/11/2018 14.75p 17.77p 14.75p 17.00p 12481376
16/11/2018 16.50p 16.50p 13.53p 14.75p 18329106
15/11/2018 18.50p 19.10p 16.10p 16.25p 20544320
14/11/2018 18.50p 18.60p 17.59p 18.20p 5720360
13/11/2018 18.75p 19.00p 18.00p 19.00p 5773902
12/11/2018 19.00p 19.29p 18.51p 18.75p 3436829
09/11/2018 19.25p 19.66p 18.60p 19.00p 4610134
08/11/2018 19.25p 19.78p 19.15p 19.25p 4123782
07/11/2018 19.00p 19.50p 18.62p 19.25p 3956438
06/11/2018 19.00p 19.50p 18.70p 19.00p 2971316
05/11/2018 18.75p 19.66p 18.56p 19.45p 4108779
02/11/2018 19.50p 19.60p 18.65p 19.00p 4144800
01/11/2018 19.50p 19.95p 18.50p 19.50p 7402493
31/10/2018 18.50p 19.80p 18.26p 19.25p 9285200
30/10/2018 18.75p 19.00p 18.22p 18.75p 5837071
29/10/2018 18.75p 19.50p 18.75p 18.75p 2908348
26/10/2018 19.25p 19.50p 18.55p 18.75p 3866276
25/10/2018 18.75p 19.55p 18.55p 19.25p 4513568
24/10/2018 18.75p 18.80p 18.25p 18.75p 4465692
23/10/2018 19.25p 19.25p 18.50p 18.75p 5595678
22/10/2018 19.25p 19.77p 19.00p 19.25p 6122806
19/10/2018 19.75p 19.84p 19.02p 19.25p 5253547
18/10/2018 20.00p 20.90p 19.34p 19.75p 16841640
17/10/2018 19.25p 19.45p 18.80p 19.00p 5075814
16/10/2018 19.50p 20.20p 19.25p 19.25p 3495940
15/10/2018 19.50p 20.20p 19.29p 19.50p 3911941
12/10/2018 19.50p 19.80p 18.77p 19.50p 6966846
11/10/2018 20.75p 21.98p 18.75p 19.50p 14347254
10/10/2018 18.50p 21.40p 18.00p 20.75p 18924622
09/10/2018 18.75p 19.10p 18.07p 18.50p 3625195
08/10/2018 19.25p 19.50p 18.05p 18.50p 8524416
05/10/2018 19.75p 21.00p 18.70p 19.25p 12939420
04/10/2018 19.00p 20.00p 18.50p 19.75p 7709636
03/10/2018 19.25p 19.80p 18.74p 19.20p 4428449
02/10/2018 19.50p 20.40p 19.10p 19.20p 11820463
01/10/2018 19.25p 20.49p 19.10p 19.10p 8483433
28/09/2018 19.50p 20.24p 19.00p 19.25p 3797036
27/09/2018 19.50p 20.00p 18.56p 19.75p 6716026
26/09/2018 19.25p 20.50p 18.20p 19.50p 10521749
25/09/2018 20.00p 20.00p 19.00p 19.25p 5529937
24/09/2018 20.75p 21.20p 19.50p 20.00p 5766580
21/09/2018 20.50p 21.00p 20.20p 20.25p 4339035
20/09/2018 20.75p 20.90p 20.10p 20.50p 6879434
19/09/2018 20.75p 21.35p 20.55p 20.75p 2830836
18/09/2018 20.75p 21.18p 20.30p 20.75p 4492252
17/09/2018 21.00p 21.50p 20.60p 20.75p 4999658
14/09/2018 20.75p 22.00p 20.68p 21.00p 6023877
13/09/2018 20.75p 21.50p 20.35p 20.75p 8055891
12/09/2018 22.00p 22.50p 21.00p 21.50p 9251530
11/09/2018 22.50p 23.00p 21.25p 21.75p 10552016
10/09/2018 22.50p 27.50p 21.50p 23.90p 26760872
07/09/2018 21.75p 23.30p 21.10p 22.50p 8294272
06/09/2018 22.00p 22.36p 20.60p 21.75p 8486387
05/09/2018 23.00p 23.30p 21.66p 22.30p 8854515
04/09/2018 23.50p 24.30p 22.02p 23.00p 13354794
03/09/2018 24.50p 25.24p 23.15p 24.00p 7487925
31/08/2018 24.00p 25.00p 23.10p 24.50p 8999784
30/08/2018 25.00p 25.67p 23.00p 24.50p 12443330
29/08/2018 23.25p 26.33p 23.00p 24.25p 24353120
28/08/2018 20.75p 23.50p 20.51p 23.00p 20323880
24/08/2018 19.00p 21.00p 18.84p 20.75p 13857462

*Close Price adjusted for both dividends and splits