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
22/02/2021 1.33p 1.35p 1.25p 1.30p 8708763
19/02/2021 1.35p 1.40p 1.30p 1.33p 5130023
18/02/2021 1.33p 1.40p 1.30p 1.35p 7253301
17/02/2021 1.35p 1.40p 1.30p 1.33p 4134043
16/02/2021 1.40p 1.45p 1.30p 1.35p 5701914
15/02/2021 1.30p 1.50p 1.28p 1.34p 19692964
12/02/2021 1.33p 1.35p 1.25p 1.30p 4499694
11/02/2021 1.33p 1.35p 1.25p 1.33p 4935787
10/02/2021 1.33p 1.40p 1.30p 1.33p 6416370
09/02/2021 1.30p 1.35p 1.25p 1.33p 4182840
08/02/2021 1.33p 1.40p 1.25p 1.30p 5099668
05/02/2021 1.35p 1.40p 1.25p 1.40p 6168196
04/02/2021 1.35p 1.37p 1.30p 1.35p 3011427
03/02/2021 1.33p 1.40p 1.30p 1.30p 6552696
02/02/2021 1.33p 1.35p 1.25p 1.35p 11210337
01/02/2021 1.38p 1.40p 1.30p 1.33p 6885317
29/01/2021 1.33p 1.45p 1.30p 1.32p 6993457
28/01/2021 1.38p 1.43p 1.30p 1.30p 9069010
27/01/2021 1.40p 1.45p 1.35p 1.35p 9374222
26/01/2021 1.40p 1.42p 1.35p 1.40p 1926891
25/01/2021 1.40p 1.45p 1.30p 1.40p 8547867
22/01/2021 1.38p 1.45p 1.35p 1.40p 4812667
21/01/2021 1.35p 1.50p 1.34p 1.40p 16215667
20/01/2021 1.38p 1.45p 1.30p 1.35p 14268765
19/01/2021 1.40p 1.45p 1.35p 1.38p 5583166
18/01/2021 1.43p 1.50p 1.35p 1.40p 7122830
15/01/2021 1.60p 1.62p 1.36p 1.44p 16198634
14/01/2021 1.43p 1.50p 1.40p 1.45p 9338435
13/01/2021 1.43p 1.45p 1.30p 1.43p 9963186
12/01/2021 1.45p 1.47p 1.40p 1.43p 4414726
11/01/2021 1.45p 1.52p 1.34p 1.45p 15581363
08/01/2021 1.45p 1.50p 1.40p 1.45p 7327764
07/01/2021 1.45p 1.57p 1.40p 1.40p 9556546
06/01/2021 1.40p 1.55p 1.35p 1.45p 13823595
05/01/2021 1.50p 1.55p 1.30p 1.55p 14677950
04/01/2021 1.53p 1.60p 1.40p 1.50p 13008765
31/12/2020 1.53p 1.60p 1.45p 1.53p 2221959
30/12/2020 1.50p 1.65p 1.40p 1.53p 7931878
29/12/2020 1.53p 1.60p 1.40p 1.60p 13703158
24/12/2020 1.45p 1.57p 1.41p 1.53p 7339726
23/12/2020 1.40p 1.60p 1.36p 1.50p 37753748
22/12/2020 1.35p 1.50p 1.30p 1.40p 35967712
21/12/2020 1.33p 1.33p 1.20p 1.25p 14749304
18/12/2020 1.35p 1.42p 1.30p 1.33p 7734834
17/12/2020 1.40p 1.42p 1.30p 1.35p 7037587
16/12/2020 1.33p 1.35p 1.27p 1.33p 15025107
15/12/2020 1.35p 1.38p 1.27p 1.33p 11454590
14/12/2020 1.43p 1.45p 1.30p 1.40p 16713835
11/12/2020 1.40p 1.45p 1.37p 1.43p 7764131
10/12/2020 1.40p 1.44p 1.37p 1.40p 5079568
09/12/2020 1.45p 1.52p 1.35p 1.45p 12220947
08/12/2020 1.45p 1.52p 1.40p 1.45p 6776366
07/12/2020 1.45p 1.50p 1.40p 1.45p 11947838
04/12/2020 1.45p 1.50p 1.40p 1.50p 9838851
03/12/2020 1.45p 1.50p 1.40p 1.48p 9343380
02/12/2020 1.50p 1.55p 1.38p 1.45p 17526600
01/12/2020 1.48p 1.60p 1.40p 1.45p 18959926
30/11/2020 1.43p 1.60p 1.35p 1.48p 36876180
27/11/2020 1.95p 2.05p 1.30p 1.42p 232480336
26/11/2020 2.15p 2.30p 1.90p 2.11p 66628428
25/11/2020 1.85p 2.30p 1.85p 2.20p 86113184
24/11/2020 1.75p 1.90p 1.67p 1.82p 27343636
23/11/2020 1.70p 1.80p 1.65p 1.75p 12947079
20/11/2020 1.70p 1.80p 1.65p 1.70p 31948822
19/11/2020 1.65p 1.80p 1.55p 1.78p 38584488
18/11/2020 1.63p 1.79p 1.55p 1.70p 15939581
17/11/2020 1.70p 1.75p 1.52p 1.70p 29045216
16/11/2020 1.63p 1.80p 1.62p 1.66p 35253032
13/11/2020 1.55p 1.80p 1.51p 1.65p 58231412
12/11/2020 1.53p 1.60p 1.50p 1.60p 7834200
11/11/2020 1.55p 1.60p 1.50p 1.60p 14469149
10/11/2020 1.45p 1.60p 1.41p 1.60p 17532904
09/11/2020 1.43p 1.50p 1.40p 1.45p 11712958
06/11/2020 1.40p 1.55p 1.30p 1.43p 12231072
05/11/2020 1.55p 1.68p 1.36p 1.55p 21238442
04/11/2020 1.38p 1.60p 1.31p 1.53p 24431398
03/11/2020 1.38p 1.40p 1.35p 1.38p 3913360
02/11/2020 1.33p 1.40p 1.31p 1.39p 7565238
30/10/2020 1.38p 1.40p 1.30p 1.33p 7069763
29/10/2020 1.38p 1.40p 1.35p 1.38p 13155452
28/10/2020 1.48p 1.49p 1.33p 1.38p 19590388
27/10/2020 1.53p 1.53p 1.45p 1.50p 4416386
26/10/2020 1.53p 1.55p 1.50p 1.55p 2365474
23/10/2020 1.48p 1.55p 1.45p 1.55p 8527523
22/10/2020 1.48p 1.55p 1.46p 1.55p 7671035
21/10/2020 1.53p 1.55p 1.45p 1.48p 11394605
20/10/2020 1.55p 1.60p 1.46p 1.53p 8260374
19/10/2020 1.53p 1.60p 1.45p 1.55p 10741627
16/10/2020 1.58p 1.58p 1.43p 1.53p 14539632
15/10/2020 1.58p 1.60p 1.55p 1.58p 11303187
14/10/2020 1.63p 1.69p 1.55p 1.58p 9340154
13/10/2020 1.58p 1.64p 1.58p 1.60p 8729967
12/10/2020 1.63p 1.63p 1.55p 1.58p 8134012
09/10/2020 1.60p 1.65p 1.58p 1.60p 12399718
08/10/2020 1.60p 1.65p 1.55p 1.60p 8887930
07/10/2020 1.60p 1.63p 1.58p 1.60p 18391528
06/10/2020 1.58p 1.62p 1.55p 1.60p 23617252
05/10/2020 1.62p 1.64p 1.52p 1.58p 26948244
02/10/2020 1.85p 2.00p 1.60p 1.60p 77189512
01/10/2020 1.95p 2.04p 1.85p 1.90p 12666983
30/09/2020 1.90p 2.00p 1.80p 1.95p 10919357
29/09/2020 1.85p 2.00p 1.70p 1.71p 23861254
28/09/2020 1.85p 1.90p 1.80p 1.85p 6530760
25/09/2020 1.90p 1.94p 1.83p 1.85p 6925722
24/09/2020 1.90p 1.94p 1.80p 1.85p 3451925
23/09/2020 1.85p 2.00p 1.85p 1.90p 5424119
22/09/2020 1.85p 2.00p 1.80p 1.85p 12023794
21/09/2020 2.20p 2.28p 1.82p 1.85p 17801068
18/09/2020 1.90p 2.00p 1.80p 1.85p 12188787
17/09/2020 1.95p 2.00p 1.80p 1.90p 6998678
16/09/2020 1.95p 2.00p 1.90p 1.95p 12509975
15/09/2020 2.05p 2.06p 1.90p 1.95p 9254943
14/09/2020 2.05p 2.10p 2.00p 2.05p 7495089
11/09/2020 2.10p 2.20p 2.00p 2.05p 4074110
10/09/2020 2.10p 2.20p 2.04p 2.10p 3721283
09/09/2020 2.15p 2.20p 2.02p 2.10p 10885271
08/09/2020 2.10p 2.30p 2.01p 2.20p 18383168
07/09/2020 2.05p 2.14p 2.00p 2.10p 11787313
04/09/2020 2.05p 2.08p 1.94p 2.05p 13177614
03/09/2020 2.20p 2.23p 1.95p 2.05p 31558844
02/09/2020 2.10p 2.30p 2.04p 2.20p 9981296
01/09/2020 2.20p 2.30p 2.07p 2.20p 5731932
28/08/2020 2.10p 2.30p 2.10p 2.20p 10118713
27/08/2020 2.20p 2.27p 2.08p 2.15p 12452029
26/08/2020 2.30p 2.35p 2.15p 2.20p 14610976
25/08/2020 2.40p 2.60p 2.23p 2.25p 36208304
24/08/2020 2.20p 2.50p 1.99p 2.40p 41603356
21/08/2020 2.10p 2.30p 2.04p 2.20p 15496533
20/08/2020 2.10p 2.20p 2.00p 2.10p 10284110
19/08/2020 2.15p 2.30p 2.00p 2.05p 9776122
18/08/2020 2.10p 2.25p 2.01p 2.25p 11490885
17/08/2020 2.15p 2.40p 2.00p 2.10p 17480208
14/08/2020 2.10p 2.20p 2.00p 2.15p 8494472
13/08/2020 2.00p 2.24p 1.96p 2.10p 11158803
12/08/2020 2.05p 2.07p 1.91p 2.00p 4169852
11/08/2020 2.10p 2.18p 2.00p 2.05p 7846829
10/08/2020 2.00p 2.20p 1.90p 2.10p 12167714
07/08/2020 1.95p 2.10p 1.85p 2.06p 9810939
06/08/2020 2.00p 2.08p 1.90p 1.95p 7096637
05/08/2020 2.05p 2.20p 1.96p 2.05p 13374799
04/08/2020 2.85p 3.00p 1.90p 2.00p 77211736
03/08/2020 1.70p 2.50p 1.56p 2.30p 38536016
31/07/2020 1.75p 1.80p 1.60p 1.70p 8722575
30/07/2020 1.75p 2.00p 1.62p 1.75p 26576116
29/07/2020 1.65p 2.00p 1.62p 1.70p 16316982
28/07/2020 1.65p 1.70p 1.60p 1.65p 7563947
27/07/2020 1.75p 1.78p 1.60p 1.65p 8262744
24/07/2020 1.70p 1.82p 1.60p 1.75p 19789986
23/07/2020 2.00p 2.29p 1.60p 1.70p 43555604
22/07/2020 1.75p 1.77p 1.61p 1.70p 21051316
21/07/2020 1.65p 1.80p 1.50p 1.75p 33588296
20/07/2020 1.90p 1.90p 1.60p 1.69p 25404208
17/07/2020 1.85p 1.90p 1.76p 1.85p 7487564
16/07/2020 1.85p 1.88p 1.79p 1.85p 8362348
15/07/2020 1.90p 1.94p 1.80p 1.85p 9262281
14/07/2020 1.90p 2.00p 1.80p 1.85p 10853411
13/07/2020 1.95p 1.98p 1.80p 1.90p 13753054
10/07/2020 1.95p 2.00p 1.80p 1.95p 16583698
09/07/2020 2.10p 2.10p 1.80p 1.95p 25143626
08/07/2020 2.15p 2.15p 1.81p 1.95p 21767516
07/07/2020 2.05p 2.24p 1.90p 2.10p 20833396
06/07/2020 2.10p 2.20p 1.93p 2.05p 20753036
03/07/2020 2.15p 2.15p 1.94p 2.10p 29724508
02/07/2020 2.20p 2.29p 2.02p 2.10p 27140806
01/07/2020 2.45p 2.45p 2.05p 2.20p 45806692
30/06/2020 2.55p 2.60p 2.00p 2.34p 232386848
29/06/2020 3.60p 4.00p 2.50p 2.80p 193853008
26/06/2020 3.60p 4.00p 3.20p 3.60p 86637992
25/06/2020 3.10p 4.02p 3.10p 3.55p 97271952
24/06/2020 4.65p 5.49p 3.00p 3.50p 229063904
23/06/2020 2.35p 3.90p 2.35p 3.80p 202329872
22/06/2020 2.09p 2.47p 2.05p 2.35p 148000896
19/06/2020 2.18p 2.24p 1.91p 2.09p 45514764
18/06/2020 2.00p 2.25p 1.93p 2.15p 79397840
17/06/2020 2.08p 2.10p 1.90p 2.00p 28043532
16/06/2020 2.00p 2.20p 1.90p 2.08p 48945948
15/06/2020 1.85p 2.10p 1.83p 2.00p 49833768
12/06/2020 1.95p 1.95p 1.80p 1.91p 20878292
11/06/2020 1.95p 2.00p 1.80p 1.95p 27388768
10/06/2020 2.05p 2.10p 1.90p 1.98p 61589632
09/06/2020 2.15p 2.15p 2.00p 2.10p 43864888
08/06/2020 2.05p 2.24p 2.00p 2.10p 51149320
05/06/2020 2.15p 2.20p 2.04p 2.05p 44727624
04/06/2020 2.20p 2.30p 2.00p 2.10p 111381528
03/06/2020 2.50p 2.59p 2.30p 2.35p 11792833
02/06/2020 2.45p 2.54p 2.30p 2.40p 7860990
01/06/2020 2.45p 2.54p 2.23p 2.45p 7467240
29/05/2020 2.50p 2.64p 2.30p 2.45p 12235722
28/05/2020 2.30p 2.65p 2.21p 2.50p 18584216
27/05/2020 2.20p 2.40p 2.01p 2.40p 9663297
26/05/2020 2.25p 2.40p 2.11p 2.30p 9261465
22/05/2020 2.25p 2.40p 2.00p 2.25p 6887402
21/05/2020 2.30p 2.40p 2.00p 2.25p 8362006
20/05/2020 2.30p 2.70p 2.10p 2.30p 8451135
19/05/2020 2.20p 2.30p 2.00p 2.30p 5646760
18/05/2020 2.35p 2.35p 2.00p 2.20p 9732838
15/05/2020 2.15p 2.37p 2.05p 2.35p 10903477
14/05/2020 2.20p 2.30p 2.10p 2.20p 9495054
13/05/2020 2.50p 2.50p 2.10p 2.20p 22670948
12/05/2020 2.60p 2.60p 2.31p 2.50p 5886061

*Close Price adjusted for both dividends and splits