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
14/06/2016 15.50p 15.50p 14.50p 14.75p 2228674
13/06/2016 16.50p 16.50p 15.10p 15.50p 3549647
10/06/2016 15.75p 16.35p 15.55p 15.75p 2510067
09/06/2016 15.75p 15.90p 15.11p 15.75p 4443367
08/06/2016 15.15p 15.50p 14.90p 15.50p 4397632
07/06/2016 15.15p 15.15p 14.85p 14.90p 2852533
06/06/2016 15.15p 15.30p 14.80p 15.15p 3842326
03/06/2016 15.25p 15.30p 14.85p 15.15p 4750080
02/06/2016 15.50p 15.70p 14.78p 15.25p 4036008
01/06/2016 16.00p 16.19p 15.15p 15.50p 2069290
31/05/2016 16.50p 16.50p 15.04p 16.00p 5286256
27/05/2016 16.75p 16.92p 15.90p 16.50p 4768210
26/05/2016 18.75p 19.30p 16.10p 16.75p 8089794
25/05/2016 19.25p 19.85p 18.50p 19.00p 2178446
24/05/2016 19.50p 19.69p 19.10p 19.25p 993472
23/05/2016 19.75p 19.75p 19.00p 19.25p 772431
20/05/2016 19.50p 19.80p 19.30p 19.50p 811536
19/05/2016 19.50p 20.00p 19.30p 19.50p 404657
18/05/2016 19.75p 19.90p 19.02p 19.50p 566477
17/05/2016 19.75p 19.90p 19.00p 19.75p 1468894
16/05/2016 19.50p 19.85p 19.00p 19.75p 1307937
13/05/2016 19.50p 20.00p 19.20p 19.50p 704913
12/05/2016 19.50p 19.65p 19.15p 19.50p 698618
11/05/2016 19.00p 19.65p 18.80p 19.50p 715620
10/05/2016 19.50p 19.60p 18.75p 19.00p 962952
09/05/2016 19.50p 20.00p 19.26p 19.50p 780432
06/05/2016 20.00p 20.25p 19.00p 19.50p 1279352
05/05/2016 20.25p 20.50p 19.00p 20.00p 1279373
04/05/2016 20.50p 20.70p 20.00p 20.25p 1167788
03/05/2016 20.25p 21.40p 20.00p 20.50p 4218804
29/04/2016 19.50p 20.35p 19.15p 20.25p 2374437
28/04/2016 19.50p 20.10p 18.67p 19.50p 1993287
27/04/2016 20.00p 20.25p 19.35p 19.50p 1759269
26/04/2016 19.50p 20.80p 19.00p 20.00p 3580816
25/04/2016 20.00p 20.45p 19.50p 19.50p 1272920
22/04/2016 20.50p 20.65p 19.50p 20.00p 1826508
21/04/2016 20.50p 20.90p 20.00p 20.50p 2869908
20/04/2016 20.25p 21.25p 19.82p 20.50p 3863230
19/04/2016 20.50p 21.40p 19.20p 20.50p 5008744
18/04/2016 23.75p 24.50p 20.00p 20.50p 6584904
15/04/2016 21.50p 22.50p 20.76p 22.00p 2349209
14/04/2016 22.25p 22.39p 21.00p 21.50p 2320120
13/04/2016 21.75p 22.48p 20.10p 22.25p 4516991
12/04/2016 22.00p 23.40p 21.00p 21.75p 4304835
11/04/2016 21.00p 23.50p 20.01p 23.00p 10451171
08/04/2016 17.50p 19.80p 17.05p 19.25p 6435982
07/04/2016 17.50p 18.00p 16.00p 17.50p 4576576
06/04/2016 18.00p 18.08p 17.00p 17.75p 4483716
05/04/2016 18.25p 18.75p 17.50p 18.00p 2946852
04/04/2016 19.00p 19.70p 18.25p 18.25p 2181037
01/04/2016 19.50p 19.70p 18.20p 19.00p 2464066
31/03/2016 18.00p 20.37p 18.00p 19.50p 2431782
30/03/2016 18.50p 18.70p 17.00p 18.00p 4064883
29/03/2016 19.75p 20.45p 18.10p 18.25p 5023636
24/03/2016 20.00p 20.99p 19.15p 19.75p 5010298
23/03/2016 19.75p 22.00p 19.75p 20.25p 5831454
22/03/2016 22.25p 22.40p 19.50p 20.25p 8848299
21/03/2016 24.00p 25.90p 21.75p 22.25p 10247478
18/03/2016 25.25p 25.49p 23.50p 24.00p 2756178
17/03/2016 23.50p 25.40p 22.00p 25.25p 6756498
16/03/2016 24.00p 24.48p 22.11p 23.50p 5179838
15/03/2016 25.00p 25.48p 23.61p 24.00p 3210144
14/03/2016 25.50p 26.40p 23.95p 25.00p 3209407
11/03/2016 24.00p 26.38p 23.51p 25.50p 4856750
10/03/2016 24.75p 24.75p 22.80p 24.00p 7642198
09/03/2016 29.75p 29.75p 22.17p 24.25p 14401334
08/03/2016 28.25p 28.49p 26.88p 27.50p 4543216
07/03/2016 26.75p 28.70p 25.00p 27.75p 7534745
04/03/2016 25.50p 27.40p 24.15p 26.75p 8761122
03/03/2016 26.75p 26.75p 24.16p 25.25p 10034633
02/03/2016 29.75p 29.90p 25.20p 26.75p 11116721
01/03/2016 32.25p 33.40p 27.61p 28.75p 21130588
29/02/2016 26.75p 26.99p 21.00p 25.25p 18466484
26/02/2016 29.75p 29.75p 25.51p 26.75p 12462550
25/02/2016 28.75p 29.20p 26.33p 28.25p 7721219
24/02/2016 31.25p 31.25p 26.51p 28.25p 15673029
23/02/2016 23.75p 30.50p 23.50p 29.75p 25577562
22/02/2016 21.75p 23.80p 21.26p 23.75p 6761866
19/02/2016 21.75p 22.00p 20.50p 21.25p 4716172
18/02/2016 21.25p 22.80p 20.60p 21.75p 9413579
17/02/2016 22.25p 23.49p 20.00p 22.00p 19746350
16/02/2016 17.25p 26.00p 17.25p 19.75p 25134838
15/02/2016 12.50p 14.80p 11.66p 14.00p 7424345
12/02/2016 12.50p 13.00p 12.21p 12.50p 2440580
11/02/2016 13.25p 13.40p 12.16p 12.50p 2152576
10/02/2016 13.25p 13.50p 12.60p 13.25p 2157012
09/02/2016 13.25p 13.80p 13.00p 13.25p 992407
08/02/2016 14.50p 14.80p 12.66p 13.25p 2263021
05/02/2016 13.50p 13.75p 12.80p 13.25p 1156846
04/02/2016 14.25p 14.35p 13.19p 13.50p 1080983
03/02/2016 14.25p 15.00p 14.10p 14.25p 2077515
02/02/2016 14.00p 14.50p 13.51p 14.25p 1450287
01/02/2016 13.15p 14.25p 13.02p 14.00p 1876946
29/01/2016 13.65p 13.75p 13.02p 13.15p 1086685
28/01/2016 15.25p 15.33p 13.01p 13.25p 3496617
27/01/2016 12.50p 13.80p 12.37p 13.75p 1654949
26/01/2016 12.25p 12.95p 12.10p 12.50p 739024
25/01/2016 12.25p 13.20p 12.25p 12.50p 679058
22/01/2016 12.75p 12.96p 12.00p 12.25p 1476827
21/01/2016 12.50p 12.79p 11.77p 12.50p 822591
20/01/2016 13.00p 13.28p 12.20p 12.25p 740192
19/01/2016 12.50p 13.38p 12.00p 13.00p 1029141
18/01/2016 12.75p 12.90p 11.93p 12.50p 1901328
15/01/2016 12.75p 13.84p 12.51p 12.75p 1488535
14/01/2016 13.50p 13.70p 12.35p 13.00p 2003569
13/01/2016 14.50p 14.66p 13.25p 13.50p 2734988
12/01/2016 15.00p 15.25p 14.00p 14.50p 1878489
11/01/2016 15.00p 16.30p 14.70p 15.00p 2234992
08/01/2016 14.00p 16.35p 13.70p 15.25p 4083444
07/01/2016 13.25p 14.30p 13.25p 14.00p 1495187
06/01/2016 13.50p 13.99p 13.15p 13.75p 1392118
05/01/2016 14.00p 14.03p 13.01p 13.50p 2540032
04/01/2016 14.75p 15.50p 13.82p 14.25p 5019842
31/12/2015 13.25p 14.50p 13.15p 13.75p 1584862
30/12/2015 12.00p 13.49p 11.85p 13.25p 2352577
29/12/2015 12.25p 12.50p 11.75p 12.00p 857954
24/12/2015 12.25p 12.60p 11.67p 12.25p 538603
23/12/2015 12.75p 13.30p 11.50p 12.25p 2008103
22/12/2015 12.50p 13.30p 11.10p 12.75p 3689750
21/12/2015 12.75p 13.15p 12.00p 12.50p 1305462
18/12/2015 13.00p 13.99p 12.26p 12.75p 2067769
17/12/2015 12.25p 15.00p 12.25p 13.00p 7349750
16/12/2015 11.75p 13.59p 11.75p 12.25p 2650825
15/12/2015 11.75p 12.00p 11.05p 11.75p 1079386
14/12/2015 11.25p 12.30p 11.00p 11.75p 1674687
11/12/2015 11.25p 11.90p 10.50p 11.25p 1153706
10/12/2015 11.25p 11.88p 11.01p 11.25p 965219
09/12/2015 12.00p 12.30p 11.03p 11.25p 1494157
08/12/2015 12.25p 13.40p 11.60p 12.00p 1914851
07/12/2015 12.25p 12.75p 11.75p 12.25p 1386878
04/12/2015 13.00p 13.10p 11.74p 12.25p 2361680
03/12/2015 12.25p 13.70p 12.15p 13.00p 2844504
02/12/2015 12.25p 12.40p 11.01p 12.25p 4520565
01/12/2015 13.50p 14.00p 11.87p 12.25p 5528712
30/11/2015 16.25p 17.50p 13.00p 14.00p 10748240
27/11/2015 13.50p 16.20p 13.50p 16.00p 8025509
26/11/2015 12.75p 14.00p 12.70p 13.50p 3453710
25/11/2015 12.75p 14.40p 11.25p 12.75p 5717376
24/11/2015 10.25p 13.25p 10.25p 12.75p 6170252
23/11/2015 10.00p 10.46p 9.51p 10.25p 1516598
20/11/2015 10.25p 10.50p 9.51p 10.00p 1750654
19/11/2015 9.25p 10.40p 9.25p 10.25p 2231539
18/11/2015 9.75p 10.25p 9.25p 9.25p 1350548
17/11/2015 9.00p 9.79p 8.80p 9.25p 1317674
16/11/2015 9.25p 9.50p 8.50p 8.75p 1040734
13/11/2015 9.50p 10.00p 9.01p 9.25p 1456311
12/11/2015 10.00p 10.50p 9.15p 9.50p 1981510
11/11/2015 9.75p 10.66p 9.00p 10.00p 3082983
10/11/2015 10.25p 10.75p 9.22p 9.75p 2879311
09/11/2015 10.50p 10.75p 10.00p 10.25p 1497612
06/11/2015 10.75p 11.00p 10.20p 10.50p 969398
05/11/2015 10.50p 10.85p 10.30p 10.75p 621530
04/11/2015 10.75p 11.25p 10.32p 10.50p 1942339
03/11/2015 11.25p 11.25p 9.77p 10.75p 3058586
02/11/2015 12.00p 12.20p 11.00p 11.25p 951003
30/10/2015 12.25p 12.40p 11.25p 11.25p 2113177
29/10/2015 12.25p 14.00p 11.75p 12.25p 2919538
28/10/2015 11.75p 13.50p 11.75p 12.25p 10812365
27/10/2015 11.40p 12.01p 11.40p 11.75p 5629968
26/10/2015 11.25p 11.50p 11.00p 11.40p 3990085
23/10/2015 11.75p 11.90p 11.04p 11.25p 1425500
22/10/2015 12.00p 12.30p 10.70p 11.75p 4531334
21/10/2015 15.00p 15.00p 11.60p 11.75p 5842882
20/10/2015 13.75p 14.00p 11.50p 12.75p 15470182
19/10/2015 13.75p 14.40p 13.67p 13.75p 916198
16/10/2015 15.75p 16.40p 13.13p 14.00p 3958469
15/10/2015 15.75p 15.75p 14.55p 14.75p 927602
14/10/2015 15.75p 16.00p 15.63p 15.75p 418952
13/10/2015 13.25p 16.00p 13.01p 15.75p 1211957
12/10/2015 15.75p 16.49p 15.20p 15.50p 836632
09/10/2015 16.00p 16.99p 15.75p 15.75p 1150812
08/10/2015 16.25p 17.00p 15.77p 16.00p 968764
07/10/2015 16.50p 16.73p 15.65p 16.25p 918115
06/10/2015 16.75p 17.25p 16.26p 16.50p 529618
05/10/2015 17.75p 17.75p 16.15p 16.50p 1168780
02/10/2015 16.25p 17.34p 16.13p 16.75p 1897510
01/10/2015 17.00p 17.34p 16.08p 16.25p 1121151
30/09/2015 17.00p 17.75p 16.50p 17.00p 1189904
29/09/2015 16.50p 17.75p 16.27p 17.25p 509775
28/09/2015 16.25p 16.50p 15.60p 16.50p 977091
25/09/2015 16.25p 17.00p 16.00p 16.25p 785602
24/09/2015 17.75p 17.91p 16.24p 16.25p 965055
23/09/2015 16.50p 18.15p 16.33p 17.75p 1518780
22/09/2015 16.75p 17.00p 16.30p 16.50p 1326905
21/09/2015 16.75p 16.91p 16.07p 16.75p 1061093
18/09/2015 17.00p 17.70p 16.65p 16.75p 776622
17/09/2015 17.00p 17.15p 16.16p 17.00p 1729144
16/09/2015 17.00p 17.30p 16.55p 17.00p 1207733
15/09/2015 17.50p 17.70p 16.77p 17.00p 1006024
14/09/2015 19.50p 19.50p 17.20p 17.50p 1311300
11/09/2015 16.75p 18.70p 16.71p 18.00p 1588586
10/09/2015 17.50p 17.80p 16.75p 16.75p 901963
09/09/2015 17.50p 17.55p 16.74p 17.25p 1091919
08/09/2015 17.75p 18.00p 16.75p 17.50p 2046291
07/09/2015 18.25p 18.30p 17.21p 17.75p 1141709
04/09/2015 18.00p 18.38p 17.73p 18.25p 1024216
03/09/2015 18.25p 18.50p 17.73p 18.00p 549405
02/09/2015 18.00p 18.30p 17.60p 18.25p 656466
01/09/2015 17.50p 18.99p 17.50p 18.00p 1329304
28/08/2015 17.75p 17.97p 16.76p 17.50p 2232058

*Close Price adjusted for both dividends and splits