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
24/03/2017 12.75p 13.90p 12.51p 13.25p 669543
23/03/2017 13.00p 13.10p 12.50p 12.75p 727593
22/03/2017 13.25p 13.50p 12.50p 13.00p 655445
21/03/2017 13.50p 13.68p 13.05p 13.25p 300486
20/03/2017 13.00p 14.00p 12.78p 13.50p 838561
17/03/2017 13.50p 13.61p 12.70p 13.00p 752648
16/03/2017 13.50p 14.00p 13.00p 13.50p 1479193
15/03/2017 12.75p 13.90p 12.75p 13.50p 1146307
14/03/2017 13.00p 13.20p 12.50p 12.75p 1051621
13/03/2017 13.50p 14.00p 12.60p 13.00p 868077
10/03/2017 13.00p 13.70p 12.88p 13.50p 806319
09/03/2017 13.50p 14.00p 12.75p 13.00p 2349108
08/03/2017 14.00p 14.22p 13.10p 13.50p 1622490
07/03/2017 14.00p 14.30p 13.50p 14.00p 1867591
06/03/2017 14.00p 14.87p 13.66p 14.00p 998479
03/03/2017 13.50p 15.00p 13.30p 14.00p 1718284
02/03/2017 13.50p 14.00p 13.15p 13.25p 657652
01/03/2017 13.50p 14.27p 13.30p 13.50p 1362078
28/02/2017 13.25p 13.65p 12.99p 13.50p 2136198
27/02/2017 14.50p 14.50p 13.10p 13.50p 5914583
24/02/2017 14.50p 14.80p 14.00p 14.50p 954345
23/02/2017 14.75p 14.80p 14.27p 14.50p 561273
22/02/2017 14.75p 14.90p 14.26p 14.50p 444483
21/02/2017 14.25p 14.75p 13.85p 14.75p 1270409
20/02/2017 14.25p 14.88p 14.01p 14.25p 1211334
17/02/2017 14.50p 14.50p 13.55p 14.25p 1210982
16/02/2017 14.75p 15.00p 14.00p 14.50p 1733607
15/02/2017 15.00p 15.50p 14.60p 15.00p 1066677
14/02/2017 14.25p 15.35p 14.25p 15.00p 2300933
13/02/2017 14.25p 15.49p 13.66p 14.50p 3656536
10/02/2017 14.25p 14.40p 13.85p 14.25p 1090610
09/02/2017 14.50p 14.50p 14.08p 14.25p 739017
08/02/2017 14.50p 14.60p 14.00p 14.50p 724556
07/02/2017 15.75p 16.00p 14.15p 14.25p 2327895
06/02/2017 14.75p 14.90p 14.26p 14.50p 1385164
03/02/2017 14.25p 14.50p 13.85p 14.25p 2679520
02/02/2017 14.50p 14.80p 14.12p 14.25p 1277156
01/02/2017 15.00p 15.10p 14.36p 14.50p 936517
31/01/2017 14.75p 15.30p 14.36p 15.00p 1889101
30/01/2017 15.00p 15.30p 14.65p 14.75p 531322
27/01/2017 15.00p 15.25p 14.65p 15.00p 1151794
26/01/2017 15.00p 15.75p 14.65p 15.00p 1979182
25/01/2017 14.75p 15.44p 14.60p 15.00p 853932
24/01/2017 14.75p 15.25p 14.60p 14.75p 568972
23/01/2017 14.75p 15.33p 14.51p 14.75p 1555881
20/01/2017 15.25p 15.44p 14.58p 15.25p 1014889
19/01/2017 16.25p 16.30p 15.00p 15.25p 1337670
18/01/2017 16.00p 16.00p 15.15p 15.25p 1142165
17/01/2017 15.50p 16.30p 15.35p 15.75p 1898022
16/01/2017 15.25p 16.00p 14.80p 15.50p 1116090
13/01/2017 15.50p 15.72p 15.05p 15.25p 624106
12/01/2017 15.50p 15.81p 14.60p 15.50p 1630624
11/01/2017 15.50p 16.12p 15.00p 15.25p 2225776
10/01/2017 14.75p 15.77p 14.75p 15.50p 1290093
09/01/2017 15.50p 15.64p 15.00p 15.25p 1757791
06/01/2017 15.75p 15.99p 15.15p 15.50p 1427343
05/01/2017 15.75p 16.40p 15.50p 15.75p 1346887
04/01/2017 16.00p 16.50p 15.75p 15.75p 1292736
03/01/2017 15.50p 16.40p 15.37p 16.00p 1265362
30/12/2016 15.25p 15.80p 15.25p 15.50p 195173
29/12/2016 15.50p 15.92p 15.25p 15.25p 802969
28/12/2016 15.00p 16.00p 15.00p 15.50p 586022
23/12/2016 15.00p 15.50p 14.87p 15.00p 194016
22/12/2016 15.25p 15.49p 14.70p 15.00p 528390
21/12/2016 15.75p 15.79p 15.25p 15.25p 861162
20/12/2016 14.25p 16.00p 14.25p 15.50p 1667584
19/12/2016 14.75p 14.80p 14.00p 14.25p 1713372
16/12/2016 15.00p 15.50p 14.26p 14.75p 2632677
15/12/2016 15.25p 15.38p 14.50p 15.00p 1271413
14/12/2016 15.25p 15.75p 15.00p 15.25p 738126
13/12/2016 16.50p 16.52p 15.25p 15.25p 1699531
12/12/2016 16.75p 17.85p 16.10p 16.50p 1933804
09/12/2016 17.00p 18.69p 16.55p 16.75p 4506126
08/12/2016 15.25p 17.30p 15.10p 17.25p 4885996
07/12/2016 16.00p 16.37p 15.20p 16.00p 2645183
06/12/2016 14.50p 16.50p 14.50p 16.00p 4207411
05/12/2016 16.00p 16.00p 14.00p 14.50p 3122682
02/12/2016 13.75p 14.39p 13.65p 13.75p 619430
01/12/2016 13.00p 14.40p 13.00p 13.75p 1909897
30/11/2016 13.25p 13.33p 12.65p 13.00p 1287127
29/11/2016 13.50p 13.62p 13.00p 13.25p 641581
28/11/2016 14.00p 14.00p 13.21p 13.50p 1129001
25/11/2016 14.00p 14.09p 13.60p 14.00p 438049
24/11/2016 14.00p 14.25p 13.64p 14.00p 1379572
23/11/2016 13.75p 14.20p 13.61p 14.00p 725818
22/11/2016 13.75p 14.00p 13.36p 13.75p 1288655
21/11/2016 14.00p 14.50p 13.55p 13.75p 1206446
18/11/2016 14.25p 14.25p 13.85p 14.00p 914012
17/11/2016 14.00p 14.50p 13.88p 14.25p 804497
16/11/2016 14.25p 14.39p 13.65p 14.00p 765626
15/11/2016 14.50p 14.71p 14.06p 14.25p 1302520
14/11/2016 14.25p 14.90p 13.71p 14.50p 1876263
11/11/2016 14.25p 14.50p 14.00p 14.25p 667139
10/11/2016 14.00p 14.99p 13.89p 14.25p 792770
09/11/2016 14.00p 14.35p 13.53p 14.00p 759885
08/11/2016 14.50p 15.00p 14.10p 14.25p 1241229
07/11/2016 14.50p 15.30p 14.31p 14.50p 768010
04/11/2016 14.25p 14.99p 14.25p 14.50p 1516490
03/11/2016 14.75p 14.90p 14.25p 14.25p 2264138
02/11/2016 15.00p 15.00p 14.50p 14.75p 1371295
01/11/2016 15.00p 15.40p 14.70p 15.00p 621748
31/10/2016 15.00p 15.50p 14.88p 15.00p 629024
28/10/2016 15.75p 15.75p 14.75p 15.00p 1177352
27/10/2016 15.75p 16.50p 14.88p 15.25p 955407
26/10/2016 15.25p 15.90p 14.50p 15.75p 2087880
25/10/2016 15.25p 15.90p 14.69p 15.00p 2017848
24/10/2016 15.25p 15.70p 15.00p 15.25p 1072142
21/10/2016 15.75p 15.82p 15.15p 15.25p 1113413
20/10/2016 15.75p 16.32p 15.51p 15.75p 955299
19/10/2016 16.00p 16.30p 15.38p 15.75p 2014426
18/10/2016 16.25p 17.00p 15.50p 16.00p 3395099
17/10/2016 18.50p 18.50p 16.15p 16.25p 1421928
14/10/2016 17.25p 17.75p 16.65p 17.00p 922522
13/10/2016 17.75p 17.85p 16.65p 17.25p 2378976
12/10/2016 18.25p 18.49p 17.10p 17.75p 1612168
11/10/2016 18.00p 18.90p 17.60p 18.00p 1581803
10/10/2016 18.00p 18.50p 17.10p 18.00p 2612251
07/10/2016 18.25p 18.64p 17.60p 18.00p 913684
06/10/2016 18.00p 19.40p 17.82p 18.25p 1266254
05/10/2016 18.25p 18.40p 17.50p 18.00p 796497
04/10/2016 18.50p 18.90p 18.00p 18.25p 913468
03/10/2016 18.75p 19.49p 18.02p 18.50p 1322478
30/09/2016 18.00p 18.70p 17.62p 18.25p 1046173
29/09/2016 18.00p 18.98p 17.70p 18.00p 1086695
28/09/2016 18.25p 18.50p 17.50p 18.00p 1210417
27/09/2016 19.00p 19.60p 17.55p 18.25p 3718808
26/09/2016 18.50p 19.51p 18.00p 19.00p 2479687
23/09/2016 17.75p 19.14p 17.75p 18.50p 2482572
22/09/2016 18.25p 18.46p 17.10p 17.75p 1226601
21/09/2016 18.75p 18.99p 17.81p 18.25p 707377
20/09/2016 18.75p 19.23p 18.20p 18.75p 840223
19/09/2016 18.00p 19.50p 17.70p 18.75p 2740914
16/09/2016 18.00p 18.50p 17.60p 18.00p 1278368
15/09/2016 18.50p 18.74p 17.60p 18.00p 781526
14/09/2016 19.25p 19.49p 18.10p 18.50p 1123788
13/09/2016 18.75p 19.90p 18.20p 19.25p 2586718
12/09/2016 18.75p 19.77p 18.30p 18.50p 1978013
09/09/2016 18.50p 18.90p 18.02p 18.75p 950618
08/09/2016 19.00p 19.45p 17.52p 18.50p 2691810
07/09/2016 19.75p 21.00p 18.02p 19.00p 5141602
06/09/2016 19.25p 21.50p 19.10p 20.75p 7659707
05/09/2016 17.75p 19.50p 17.75p 19.25p 4895244
02/09/2016 17.50p 18.50p 16.50p 17.75p 2958767
01/09/2016 17.25p 18.40p 17.00p 17.50p 3489465
31/08/2016 15.75p 17.49p 15.75p 17.25p 4078778
30/08/2016 15.50p 16.00p 15.00p 15.75p 1297373
26/08/2016 15.25p 15.98p 14.65p 15.50p 1852456
25/08/2016 15.75p 15.90p 15.01p 15.25p 1405424
24/08/2016 15.75p 15.79p 15.00p 15.75p 968462
23/08/2016 16.00p 16.29p 15.51p 15.75p 979822
22/08/2016 16.25p 16.50p 15.60p 16.00p 1187432
19/08/2016 16.00p 16.50p 15.90p 16.25p 1100504
18/08/2016 16.25p 16.80p 15.81p 16.00p 1157346
17/08/2016 16.50p 16.90p 15.50p 16.00p 1386964
16/08/2016 17.75p 18.00p 16.10p 16.75p 3340303
15/08/2016 15.25p 17.34p 15.15p 17.25p 5561961
12/08/2016 13.75p 15.60p 13.75p 15.25p 3378416
11/08/2016 13.75p 14.20p 13.65p 13.75p 649199
10/08/2016 14.00p 14.20p 13.51p 13.75p 1601005
09/08/2016 14.50p 14.70p 13.53p 14.00p 1644638
08/08/2016 14.00p 15.15p 14.00p 14.50p 3134920
05/08/2016 15.75p 16.00p 13.50p 14.00p 3236559
04/08/2016 12.25p 15.25p 12.20p 15.00p 3675511
03/08/2016 12.75p 12.75p 11.85p 12.25p 2139950
02/08/2016 13.00p 13.15p 12.32p 12.75p 1781956
01/08/2016 13.00p 13.29p 12.75p 13.00p 1560680
29/07/2016 13.00p 13.33p 12.86p 13.00p 1555019
28/07/2016 13.25p 13.49p 12.75p 13.00p 1835856
27/07/2016 13.25p 13.62p 13.25p 13.25p 820019
26/07/2016 13.50p 14.00p 13.18p 13.25p 902729
25/07/2016 13.75p 14.00p 13.05p 13.50p 2483627
22/07/2016 13.75p 14.25p 13.50p 13.75p 2114336
21/07/2016 14.00p 14.25p 13.25p 13.75p 3224630
20/07/2016 14.00p 14.30p 13.85p 14.00p 1232796
19/07/2016 15.50p 15.50p 13.50p 14.00p 3932138
18/07/2016 14.00p 14.20p 13.50p 14.00p 661723
15/07/2016 13.75p 14.19p 13.51p 14.00p 1210312
14/07/2016 14.00p 14.00p 13.50p 13.75p 828389
13/07/2016 14.00p 14.50p 13.66p 13.75p 1328955
12/07/2016 14.00p 14.15p 13.71p 14.00p 754517
11/07/2016 13.75p 14.39p 13.68p 14.00p 1260698
08/07/2016 14.00p 14.40p 13.68p 13.75p 1058282
07/07/2016 13.75p 15.00p 13.66p 14.00p 924566
06/07/2016 14.00p 14.15p 13.60p 13.75p 989580
05/07/2016 15.50p 15.50p 13.75p 14.00p 1603906
04/07/2016 14.25p 15.00p 14.25p 14.50p 1723432
01/07/2016 14.25p 14.70p 14.10p 14.25p 1844192
30/06/2016 14.00p 14.50p 13.50p 14.25p 2487586
29/06/2016 13.75p 14.40p 13.70p 14.00p 2621354
28/06/2016 12.75p 14.50p 12.75p 13.75p 2496274
27/06/2016 14.00p 14.20p 12.75p 12.75p 3411302
24/06/2016 13.00p 14.29p 11.25p 14.00p 4063093
23/06/2016 13.75p 14.44p 13.65p 14.00p 1550820
22/06/2016 14.00p 14.40p 13.50p 13.75p 1697770
21/06/2016 13.50p 15.15p 13.30p 14.00p 4031191
20/06/2016 13.50p 13.79p 12.79p 13.50p 1851512
17/06/2016 14.00p 14.20p 12.65p 13.50p 3648926
16/06/2016 14.75p 15.00p 13.70p 14.00p 2862493
15/06/2016 14.75p 15.10p 14.50p 14.75p 2137297
14/06/2016 15.50p 15.50p 14.50p 14.75p 2228674

*Close Price adjusted for both dividends and splits