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
26/04/2007 12,500.00p 12,500.00p 12,500.00p 12,500.00p 0
25/04/2007 12,500.00p 12,500.00p 12,500.00p 12,500.00p 20
24/04/2007 12,500.00p 12,500.00p 12,500.00p 12,500.00p 9
23/04/2007 12,500.00p 12,500.00p 12,500.00p 12,500.00p 2
20/04/2007 12,500.00p 12,500.00p 12,500.00p 12,500.00p 0
19/04/2007 12,500.00p 12,500.00p 12,500.00p 12,500.00p 10
18/04/2007 12,500.00p 12,500.00p 12,500.00p 12,500.00p 0
17/04/2007 12,500.00p 12,500.00p 12,500.00p 12,500.00p 10
16/04/2007 12,500.00p 12,500.00p 12,500.00p 12,500.00p 10
13/04/2007 12,500.00p 12,500.00p 12,500.00p 12,500.00p 0
12/04/2007 12,500.00p 12,500.00p 12,500.00p 12,500.00p 2
11/04/2007 12,500.00p 12,500.00p 12,500.00p 12,500.00p 0
10/04/2007 12,500.00p 12,500.00p 12,500.00p 12,500.00p 5
05/04/2007 13,750.00p 13,750.00p 12,500.00p 12,500.00p 92
04/04/2007 13,750.00p 13,750.00p 13,750.00p 13,750.00p 33
03/04/2007 13,750.00p 13,750.00p 13,750.00p 13,750.00p 4
02/04/2007 13,750.00p 13,750.00p 13,750.00p 13,750.00p 10
30/03/2007 13,750.00p 13,750.00p 13,750.00p 13,750.00p 10
29/03/2007 13,750.00p 13,750.00p 13,750.00p 13,750.00p 108
28/03/2007 15,500.00p 15,500.00p 13,750.00p 13,750.00p 82
27/03/2007 16,000.00p 16,000.00p 15,500.00p 15,500.00p 47
26/03/2007 16,500.00p 16,500.00p 16,000.00p 16,000.00p 25
23/03/2007 17,000.00p 17,000.00p 16,500.00p 16,500.00p 4
22/03/2007 17,000.00p 17,000.00p 17,000.00p 17,000.00p 50
21/03/2007 17,000.00p 17,000.00p 17,000.00p 17,000.00p 63
20/03/2007 17,000.00p 17,000.00p 17,000.00p 17,000.00p 0
19/03/2007 16,500.00p 17,000.00p 16,500.00p 17,000.00p 0
16/03/2007 17,000.00p 17,000.00p 17,000.00p 17,000.00p 0
15/03/2007 17,000.00p 17,000.00p 17,000.00p 17,000.00p 16
14/03/2007 17,000.00p 17,000.00p 17,000.00p 17,000.00p 25
13/03/2007 16,000.00p 17,000.00p 16,000.00p 17,000.00p 27
12/03/2007 16,500.00p 16,500.00p 16,000.00p 16,000.00p 33
09/03/2007 16,500.00p 16,500.00p 16,500.00p 16,500.00p 23
08/03/2007 16,500.00p 16,500.00p 16,500.00p 16,500.00p 19
07/03/2007 16,500.00p 16,500.00p 16,500.00p 16,500.00p 2
06/03/2007 16,500.00p 16,500.00p 16,500.00p 16,500.00p 0
05/03/2007 16,500.00p 16,500.00p 16,000.00p 16,500.00p 28
02/03/2007 16,500.00p 16,500.00p 16,500.00p 16,500.00p 0
01/03/2007 16,500.00p 16,500.00p 16,500.00p 16,500.00p 5
28/02/2007 16,500.00p 16,500.00p 16,500.00p 16,500.00p 13
27/02/2007 18,500.00p 18,500.00p 17,000.00p 17,000.00p 72
26/02/2007 19,000.00p 19,000.00p 18,500.00p 18,500.00p 12
23/02/2007 19,000.00p 19,000.00p 19,000.00p 19,000.00p 31
22/02/2007 17,500.00p 19,000.00p 17,500.00p 19,000.00p 119
21/02/2007 15,000.00p 18,000.00p 15,000.00p 17,500.00p 95
20/02/2007 15,000.00p 15,000.00p 15,000.00p 15,000.00p 0
19/02/2007 16,500.00p 16,500.00p 15,000.00p 15,000.00p 11
16/02/2007 15,500.00p 16,000.00p 15,500.00p 16,000.00p 25
15/02/2007 15,500.00p 16,000.00p 15,500.00p 15,500.00p 62
14/02/2007 15,500.00p 15,500.00p 15,500.00p 15,500.00p 25
13/02/2007 15,500.00p 15,500.00p 15,500.00p 15,500.00p 1
12/02/2007 15,500.00p 15,500.00p 15,500.00p 15,500.00p 0
09/02/2007 16,000.00p 16,000.00p 15,500.00p 15,500.00p 169
08/02/2007 16,000.00p 16,000.00p 16,000.00p 16,000.00p 152
07/02/2007 16,000.00p 16,000.00p 16,000.00p 16,000.00p 11
06/02/2007 16,000.00p 16,000.00p 16,000.00p 16,000.00p 0
05/02/2007 16,000.00p 16,000.00p 16,000.00p 16,000.00p 36
02/02/2007 16,000.00p 16,000.00p 16,000.00p 16,000.00p 10
01/02/2007 16,000.00p 16,000.00p 16,000.00p 16,000.00p 45
31/01/2007 16,000.00p 16,000.00p 16,000.00p 16,000.00p 10
30/01/2007 16,000.00p 16,000.00p 16,000.00p 16,000.00p 53
29/01/2007 16,000.00p 16,000.00p 16,000.00p 16,000.00p 31
26/01/2007 16,000.00p 16,000.00p 16,000.00p 16,000.00p 1
25/01/2007 16,000.00p 16,000.00p 16,000.00p 16,000.00p 3
24/01/2007 16,000.00p 16,000.00p 16,000.00p 16,000.00p 16
23/01/2007 16,000.00p 16,000.00p 16,000.00p 16,000.00p 7
22/01/2007 15,500.00p 16,000.00p 15,500.00p 16,000.00p 20
19/01/2007 15,500.00p 15,500.00p 15,500.00p 15,500.00p 10
18/01/2007 15,500.00p 15,500.00p 15,500.00p 15,500.00p 0
17/01/2007 15,500.00p 15,500.00p 15,000.00p 15,000.00p 0
16/01/2007 16,000.00p 16,000.00p 15,500.00p 15,500.00p 12
15/01/2007 16,500.00p 16,500.00p 16,000.00p 16,000.00p 11
12/01/2007 16,500.00p 16,500.00p 16,500.00p 16,500.00p 0
11/01/2007 16,500.00p 16,500.00p 16,500.00p 16,500.00p 0
10/01/2007 16,500.00p 16,500.00p 16,500.00p 16,500.00p 25
09/01/2007 16,500.00p 17,000.00p 16,500.00p 16,500.00p 238
08/01/2007 16,500.00p 16,500.00p 16,500.00p 16,500.00p 30
05/01/2007 16,500.00p 16,500.00p 16,500.00p 16,500.00p 242
04/01/2007 16,500.00p 16,500.00p 16,500.00p 16,500.00p 2
03/01/2007 16,500.00p 16,500.00p 16,500.00p 16,500.00p 0
02/01/2007 16,500.00p 16,500.00p 16,500.00p 16,500.00p 4
29/12/2006 16,500.00p 16,500.00p 16,500.00p 16,500.00p 10
28/12/2006 16,500.00p 16,500.00p 16,500.00p 16,500.00p 0
27/12/2006 16,500.00p 16,500.00p 16,500.00p 16,500.00p 0
22/12/2006 16,500.00p 16,500.00p 16,500.00p 16,500.00p 0
21/12/2006 16,500.00p 16,500.00p 16,500.00p 16,500.00p 0
20/12/2006 16,500.00p 16,500.00p 16,500.00p 16,500.00p 0
19/12/2006 17,500.00p 17,500.00p 16,500.00p 16,500.00p 31
18/12/2006 18,000.00p 18,000.00p 17,500.00p 17,500.00p 6
15/12/2006 19,000.00p 19,000.00p 18,000.00p 18,000.00p 69
14/12/2006 18,500.00p 19,000.00p 18,500.00p 19,000.00p 16
13/12/2006 17,500.00p 18,500.00p 17,500.00p 18,500.00p 203
12/12/2006 14,000.00p 17,750.00p 14,000.00p 17,500.00p 470
11/12/2006 13,500.00p 14,000.00p 13,500.00p 14,000.00p 42
08/12/2006 13,500.00p 13,500.00p 13,500.00p 13,500.00p 36
07/12/2006 15,000.00p 15,000.00p 13,500.00p 13,500.00p 2646
06/12/2006 15,500.00p 15,500.00p 15,500.00p 15,500.00p 15
05/12/2006 16,000.00p 16,500.00p 15,500.00p 15,500.00p 37
04/12/2006 19,500.00p 19,500.00p 16,000.00p 16,000.00p 211
01/12/2006 19,500.00p 19,500.00p 19,500.00p 19,500.00p 10
30/11/2006 19,500.00p 19,500.00p 19,500.00p 19,500.00p 0
29/11/2006 20,000.00p 20,000.00p 19,500.00p 19,500.00p 80
28/11/2006 20,000.00p 20,500.00p 20,000.00p 20,000.00p 20
27/11/2006 19,500.00p 19,500.00p 19,500.00p 19,500.00p 25
24/11/2006 20,500.00p 20,500.00p 19,500.00p 19,500.00p 30
23/11/2006 20,500.00p 20,500.00p 20,500.00p 20,500.00p 10
22/11/2006 20,500.00p 20,500.00p 20,500.00p 20,500.00p 2
21/11/2006 21,500.00p 21,500.00p 20,500.00p 20,500.00p 77
20/11/2006 21,500.00p 21,500.00p 21,500.00p 21,500.00p 20
17/11/2006 21,500.00p 21,500.00p 21,500.00p 21,500.00p 0
16/11/2006 21,500.00p 21,500.00p 21,500.00p 21,500.00p 6
15/11/2006 22,000.00p 22,000.00p 22,000.00p 21,500.00p 0
14/11/2006 22,000.00p 22,000.00p 22,000.00p 22,000.00p 9
13/11/2006 22,000.00p 22,000.00p 22,000.00p 22,000.00p 32
10/11/2006 22,000.00p 22,000.00p 22,000.00p 22,000.00p 14
09/11/2006 21,500.00p 22,000.00p 21,500.00p 22,000.00p 86
08/11/2006 22,500.00p 22,500.00p 21,500.00p 21,500.00p 8
07/11/2006 20,500.00p 22,500.00p 20,500.00p 22,500.00p 23
06/11/2006 20,500.00p 20,500.00p 20,500.00p 20,500.00p 0
03/11/2006 20,500.00p 20,500.00p 20,500.00p 20,500.00p 10
02/11/2006 20,500.00p 20,500.00p 20,500.00p 20,500.00p 0
01/11/2006 20,000.00p 20,500.00p 20,000.00p 20,500.00p 15
31/10/2006 20,000.00p 20,000.00p 19,500.00p 19,500.00p 118
30/10/2006 19,500.00p 20,000.00p 19,500.00p 20,000.00p 2
27/10/2006 20,000.00p 20,000.00p 20,000.00p 20,000.00p 60
26/10/2006 20,000.00p 20,000.00p 20,000.00p 20,000.00p 0
25/10/2006 19,500.00p 20,000.00p 19,500.00p 20,000.00p 0
24/10/2006 19,500.00p 19,500.00p 19,500.00p 19,500.00p 4
23/10/2006 19,500.00p 19,500.00p 19,500.00p 19,500.00p 18
20/10/2006 19,750.00p 19,750.00p 19,500.00p 19,500.00p 3
19/10/2006 19,750.00p 19,750.00p 19,750.00p 19,750.00p 18
18/10/2006 19,750.00p 19,750.00p 19,750.00p 19,750.00p 0
17/10/2006 20,000.00p 20,000.00p 19,750.00p 19,750.00p 0
16/10/2006 19,500.00p 19,500.00p 19,500.00p 19,500.00p 49
13/10/2006 19,500.00p 19,500.00p 19,500.00p 19,500.00p 0
12/10/2006 20,000.00p 20,000.00p 19,500.00p 19,500.00p 62
11/10/2006 20,000.00p 20,000.00p 20,000.00p 20,000.00p 26
10/10/2006 20,000.00p 20,000.00p 20,000.00p 20,000.00p 12
09/10/2006 20,000.00p 20,000.00p 19,500.00p 20,000.00p 3
06/10/2006 19,500.00p 20,000.00p 19,500.00p 20,000.00p 18
05/10/2006 18,000.00p 18,750.00p 18,000.00p 18,750.00p 17
04/10/2006 17,000.00p 17,000.00p 17,000.00p 17,000.00p 0
03/10/2006 18,000.00p 18,000.00p 17,000.00p 17,000.00p 57
02/10/2006 18,000.00p 18,000.00p 18,000.00p 18,000.00p 108
29/09/2006 18,000.00p 18,000.00p 18,000.00p 18,000.00p 5
28/09/2006 18,000.00p 18,000.00p 18,000.00p 18,000.00p 1
27/09/2006 17,500.00p 18,000.00p 17,500.00p 18,000.00p 257
26/09/2006 17,500.00p 17,500.00p 17,500.00p 17,500.00p 1
25/09/2006 17,500.00p 17,500.00p 17,500.00p 17,500.00p 0
22/09/2006 17,500.00p 17,500.00p 17,500.00p 17,500.00p 9
21/09/2006 18,000.00p 18,000.00p 17,500.00p 17,500.00p 10
20/09/2006 18,000.00p 18,000.00p 18,000.00p 18,000.00p 2
19/09/2006 18,000.00p 18,000.00p 18,000.00p 18,000.00p 0
18/09/2006 18,000.00p 18,000.00p 18,000.00p 18,000.00p 0
15/09/2006 18,000.00p 18,000.00p 18,000.00p 18,000.00p 1
14/09/2006 18,000.00p 18,000.00p 18,000.00p 18,000.00p 0
13/09/2006 18,000.00p 18,000.00p 18,000.00p 18,000.00p 0
12/09/2006 18,000.00p 18,000.00p 18,000.00p 18,000.00p 0
11/09/2006 18,000.00p 18,000.00p 18,000.00p 18,000.00p 355
08/09/2006 18,000.00p 18,000.00p 18,000.00p 18,000.00p 9
07/09/2006 18,500.00p 18,500.00p 18,000.00p 18,000.00p 29
06/09/2006 18,500.00p 18,500.00p 18,500.00p 18,500.00p 0
05/09/2006 18,500.00p 18,500.00p 18,500.00p 18,500.00p 7
04/09/2006 18,500.00p 18,500.00p 18,500.00p 18,500.00p 0
01/09/2006 18,750.00p 18,750.00p 18,500.00p 18,500.00p 62
31/08/2006 18,750.00p 18,750.00p 18,750.00p 18,750.00p 2
30/08/2006 18,750.00p 19,000.00p 18,750.00p 18,750.00p 21
29/08/2006 18,750.00p 18,750.00p 18,750.00p 18,750.00p 6
25/08/2006 18,750.00p 18,750.00p 18,750.00p 18,750.00p 50
24/08/2006 18,750.00p 18,750.00p 18,750.00p 18,750.00p 0
23/08/2006 18,750.00p 18,750.00p 18,750.00p 18,750.00p 21
22/08/2006 18,750.00p 18,750.00p 18,750.00p 18,750.00p 3
21/08/2006 18,750.00p 18,750.00p 18,750.00p 18,750.00p 60
18/08/2006 18,750.00p 19,250.00p 18,750.00p 18,750.00p 46
17/08/2006 18,750.00p 18,750.00p 18,750.00p 18,750.00p 16
16/08/2006 18,500.00p 18,750.00p 18,500.00p 18,750.00p 3
15/08/2006 18,000.00p 18,500.00p 18,000.00p 18,500.00p 24
14/08/2006 18,000.00p 18,000.00p 18,000.00p 18,000.00p 632
11/08/2006 17,500.00p 18,000.00p 17,000.00p 18,000.00p 1094
10/08/2006 15,500.00p 16,500.00p 15,500.00p 16,500.00p 21
09/08/2006 15,000.00p 15,500.00p 15,000.00p 15,500.00p 29
08/08/2006 17,500.00p 17,500.00p 15,000.00p 15,000.00p 55
07/08/2006 18,500.00p 18,500.00p 17,500.00p 17,500.00p 8
04/08/2006 18,000.00p 18,500.00p 18,000.00p 18,500.00p 24
03/08/2006 18,750.00p 19,500.00p 18,000.00p 18,000.00p 325
02/08/2006 17,500.00p 18,750.00p 17,500.00p 18,750.00p 84
01/08/2006 16,500.00p 17,500.00p 16,500.00p 17,500.00p 64
31/07/2006 15,500.00p 16,500.00p 14,500.00p 16,500.00p 82
28/07/2006 12,500.00p 17,000.00p 12,500.00p 15,500.00p 368
27/07/2006 9,500.00p 12,500.00p 8,500.00p 12,500.00p 940
26/07/2006 9,500.00p 9,500.00p 9,500.00p 9,500.00p 12
25/07/2006 9,000.00p 9,500.00p 9,000.00p 9,500.00p 73
24/07/2006 10,500.00p 10,500.00p 8,500.00p 9,000.00p 445
21/07/2006 11,000.00p 11,000.00p 10,500.00p 10,500.00p 69
20/07/2006 12,500.00p 13,500.00p 10,500.00p 11,000.00p 290
19/07/2006 19,000.00p 19,000.00p 19,000.00p 19,000.00p 15
18/07/2006 21,500.00p 21,500.00p 19,000.00p 19,000.00p 250
17/07/2006 22,500.00p 22,500.00p 21,500.00p 21,500.00p 10
14/07/2006 22,500.00p 22,500.00p 22,500.00p 22,500.00p 11
13/07/2006 22,500.00p 22,500.00p 22,500.00p 22,500.00p 0

*Close Price adjusted for both dividends and splits