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
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
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

*Close Price adjusted for both dividends and splits