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
20/12/2019 9.00p 9.40p 8.67p 9.25p 2388258
19/12/2019 9.25p 9.34p 9.00p 9.25p 4248316
18/12/2019 9.50p 9.60p 9.00p 9.25p 3065602
17/12/2019 9.25p 9.68p 9.00p 9.50p 6378114
16/12/2019 9.25p 9.59p 8.90p 8.90p 1729676
13/12/2019 9.50p 9.69p 9.12p 9.25p 2201343
12/12/2019 9.50p 10.00p 9.15p 9.50p 1534773
11/12/2019 9.50p 10.00p 9.21p 9.50p 1547058
10/12/2019 9.50p 9.80p 9.26p 9.50p 2660572
09/12/2019 9.75p 10.00p 9.35p 9.50p 3195474
06/12/2019 9.75p 10.00p 9.50p 9.75p 3586078
05/12/2019 9.50p 10.30p 9.50p 9.75p 2851811
04/12/2019 9.50p 9.64p 9.00p 9.50p 2019075
03/12/2019 9.50p 9.74p 9.30p 9.48p 1343928
02/12/2019 9.75p 10.00p 9.10p 9.80p 7482173
29/11/2019 10.25p 10.50p 9.87p 10.25p 2644647
28/11/2019 10.25p 10.38p 9.70p 10.25p 4731808
27/11/2019 10.25p 11.00p 9.77p 10.25p 3902111
26/11/2019 10.25p 10.36p 10.00p 10.25p 2438572
25/11/2019 10.25p 10.47p 10.00p 10.25p 3756879
22/11/2019 10.25p 10.50p 10.00p 10.25p 3906767
21/11/2019 10.25p 10.47p 10.08p 10.30p 2873845
20/11/2019 10.25p 10.63p 10.00p 10.25p 1754120
19/11/2019 10.75p 10.75p 10.13p 10.25p 2285362
18/11/2019 10.75p 10.98p 10.30p 10.75p 2173794
15/11/2019 10.25p 10.90p 10.25p 10.80p 2651648
14/11/2019 10.25p 11.00p 10.23p 10.25p 1856097
13/11/2019 10.75p 10.75p 10.00p 10.25p 3903260
12/11/2019 11.50p 11.74p 10.50p 10.75p 4854715
11/11/2019 10.75p 11.00p 10.36p 10.75p 3141551
08/11/2019 10.75p 11.00p 10.50p 10.75p 3511998
07/11/2019 10.75p 11.00p 10.50p 10.75p 4640487
06/11/2019 11.00p 11.20p 10.50p 10.75p 2801318
05/11/2019 11.25p 11.50p 10.77p 11.00p 3813670
04/11/2019 12.00p 12.20p 11.00p 11.25p 4055552
01/11/2019 10.75p 11.69p 10.70p 11.50p 4344164
31/10/2019 11.00p 11.17p 10.75p 10.75p 2059442
30/10/2019 10.75p 11.25p 10.75p 11.00p 3309986
29/10/2019 11.50p 11.50p 10.70p 10.75p 3845853
28/10/2019 11.25p 11.60p 10.98p 11.50p 5478968
25/10/2019 11.00p 11.65p 10.87p 11.20p 3024426
24/10/2019 11.00p 11.50p 10.75p 11.00p 1797390
23/10/2019 11.25p 11.50p 10.67p 11.00p 1348678
22/10/2019 11.50p 12.00p 11.00p 11.25p 4004882
21/10/2019 11.25p 11.50p 10.77p 11.00p 1824674
18/10/2019 11.25p 12.00p 11.03p 11.40p 4599482
17/10/2019 11.25p 11.50p 10.80p 11.25p 2264559
16/10/2019 11.50p 11.74p 10.86p 11.25p 3209406
15/10/2019 10.50p 11.88p 10.39p 11.50p 7685240
14/10/2019 10.50p 11.00p 10.25p 10.50p 1539464
11/10/2019 10.75p 11.19p 10.16p 10.50p 4955749
10/10/2019 11.00p 11.10p 10.50p 10.75p 2311679
09/10/2019 11.50p 11.50p 10.50p 11.00p 2116508
08/10/2019 11.25p 11.28p 10.70p 10.75p 3471981
07/10/2019 10.25p 11.00p 10.25p 10.70p 2886636
04/10/2019 10.25p 10.50p 10.00p 10.25p 1550397
03/10/2019 10.25p 10.50p 9.91p 10.25p 3289232
02/10/2019 10.75p 10.75p 10.15p 10.25p 4043545
01/10/2019 11.00p 11.20p 10.38p 10.75p 4215579
30/09/2019 11.75p 11.75p 10.65p 11.00p 6186656
27/09/2019 11.75p 12.00p 11.25p 11.25p 2047083
26/09/2019 11.25p 11.85p 11.24p 11.75p 2352342
25/09/2019 11.75p 11.80p 11.00p 11.25p 4880336
24/09/2019 12.75p 12.75p 11.50p 11.75p 10049354
23/09/2019 12.50p 13.50p 12.20p 12.25p 8963294
20/09/2019 12.00p 13.00p 11.87p 12.75p 7366270
19/09/2019 12.25p 12.50p 11.75p 12.00p 2604765
18/09/2019 11.75p 12.50p 11.35p 12.25p 5070407
17/09/2019 12.50p 12.50p 11.52p 11.75p 4406710
16/09/2019 12.75p 13.35p 12.00p 12.50p 7453116
13/09/2019 12.25p 12.50p 11.80p 12.25p 3334007
12/09/2019 12.75p 12.75p 11.51p 12.25p 7937002
11/09/2019 12.75p 13.70p 12.10p 12.50p 29613014
10/09/2019 12.00p 13.74p 11.92p 12.75p 23594634
09/09/2019 11.25p 12.40p 11.15p 12.00p 9971342
06/09/2019 11.00p 11.50p 10.72p 11.25p 2506186
05/09/2019 11.00p 11.18p 10.68p 11.00p 1541661
04/09/2019 10.50p 11.13p 10.33p 11.00p 2814750
03/09/2019 11.00p 11.50p 10.50p 10.50p 4468209
02/09/2019 10.50p 11.12p 10.00p 11.00p 3184783
30/08/2019 10.25p 10.64p 10.17p 10.50p 2599566
29/08/2019 10.25p 10.68p 10.01p 10.26p 3137996
28/08/2019 10.75p 10.75p 10.00p 10.25p 1611525
27/08/2019 10.75p 10.85p 10.38p 10.75p 1190614
23/08/2019 10.75p 10.93p 10.50p 10.75p 1682053
22/08/2019 11.00p 11.35p 10.60p 10.75p 4056883
21/08/2019 10.50p 11.08p 10.31p 10.80p 3111557
20/08/2019 10.75p 11.50p 10.50p 10.75p 4097142
19/08/2019 10.75p 11.04p 10.22p 10.90p 3500747
16/08/2019 10.50p 11.18p 10.41p 10.75p 6095287
15/08/2019 10.50p 10.80p 10.00p 10.50p 2692494
14/08/2019 10.25p 11.50p 9.86p 10.50p 5664196
13/08/2019 10.50p 10.58p 9.76p 10.25p 3418604
12/08/2019 10.75p 11.88p 10.28p 10.50p 10059242
09/08/2019 8.75p 11.15p 8.73p 10.75p 28309386
08/08/2019 8.25p 9.20p 8.08p 8.75p 3710346
07/08/2019 9.00p 9.18p 8.00p 8.25p 7557665
06/08/2019 9.00p 9.20p 8.60p 8.75p 2802231
05/08/2019 9.25p 9.50p 8.60p 9.00p 2799208
02/08/2019 9.25p 9.50p 8.89p 9.25p 2277491
01/08/2019 9.75p 9.75p 9.00p 9.25p 5155280
31/07/2019 9.25p 9.38p 9.00p 9.25p 1758230
30/07/2019 9.00p 9.50p 8.80p 9.25p 2375511
29/07/2019 9.25p 9.38p 9.00p 9.25p 1984748
26/07/2019 9.50p 9.50p 8.55p 9.25p 4816399
25/07/2019 9.25p 9.55p 9.18p 9.25p 2096873
24/07/2019 9.25p 9.50p 9.25p 9.25p 2011521
23/07/2019 9.75p 10.00p 9.25p 9.25p 2531791
22/07/2019 10.00p 10.00p 9.28p 9.75p 4041760
19/07/2019 9.75p 10.50p 9.50p 9.75p 3941915
18/07/2019 10.00p 10.22p 9.40p 9.75p 2729041
17/07/2019 9.25p 10.64p 9.20p 10.00p 12521304
16/07/2019 9.50p 9.60p 9.15p 9.25p 2902164
15/07/2019 9.25p 9.75p 9.25p 9.50p 3339618
12/07/2019 9.50p 9.59p 9.25p 9.25p 3579670
11/07/2019 9.50p 9.72p 9.00p 9.50p 2184993
10/07/2019 9.50p 9.90p 9.40p 9.45p 3589238
09/07/2019 9.75p 9.99p 9.45p 9.50p 1905795
08/07/2019 9.60p 10.50p 9.41p 9.75p 3083852
05/07/2019 9.75p 9.75p 9.40p 9.60p 2869197
04/07/2019 9.50p 10.00p 9.46p 9.75p 4241802
03/07/2019 9.50p 10.00p 9.36p 9.50p 3258896
02/07/2019 9.75p 10.00p 9.31p 9.50p 2842250
01/07/2019 9.75p 10.00p 9.35p 9.75p 4416729
28/06/2019 10.75p 10.88p 9.50p 9.75p 7136233
27/06/2019 11.00p 11.04p 10.50p 10.75p 3841950
26/06/2019 11.25p 11.26p 10.51p 11.00p 5075571
25/06/2019 10.00p 11.25p 9.90p 11.25p 9857554
24/06/2019 9.75p 10.50p 9.75p 10.00p 3272938
21/06/2019 9.75p 10.29p 9.75p 9.75p 2774381
20/06/2019 10.00p 10.24p 9.75p 9.75p 2130454
19/06/2019 10.00p 10.13p 9.80p 10.00p 2209149
18/06/2019 10.25p 10.25p 9.50p 10.00p 4858550
17/06/2019 10.25p 11.00p 10.00p 10.25p 7307664
14/06/2019 10.00p 10.39p 9.68p 10.25p 7461333
13/06/2019 9.75p 10.20p 9.50p 9.50p 3917380
12/06/2019 9.75p 10.00p 9.50p 9.75p 2835871
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

*Close Price adjusted for both dividends and splits