Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

UK Oil & Gas (UKOG) Share Price History

Time period:
to
Date Open High Low Close Volume
5th Mar 2026 (Thu) 0.015 0.015 0.0145 0.0145 74,034,477
4th Mar 2026 (Wed) 0.015 0.015 0.015 0.015 86,439,539
3rd Mar 2026 (Tue) 0.0145 0.015 0.0145 0.015 394,004,932
2nd Mar 2026 (Mon) 0.0145 0.0145 0.0145 0.0145 162,336,628
27th Feb 2026 (Fri) 0.0145 0.0145 0.0145 0.0145 65,912,855
26th Feb 2026 (Thu) 0.015 0.015 0.0145 0.0145 77,694,140
25th Feb 2026 (Wed) 0.015 0.016 0.014 0.016 35,315,998
24th Feb 2026 (Tue) 0.0145 0.014 0.014 0.014 107,307,622
23rd Feb 2026 (Mon) 0.0145 0.0145 0.0145 0.0145 29,807,612
20th Feb 2026 (Fri) 0.0145 0.0145 0.0145 0.0145 116,655,362
19th Feb 2026 (Thu) 0.0145 0.0145 0.0145 0.0145 113,343,964
18th Feb 2026 (Wed) 0.0145 0.015 0.015 0.015 81,863,766
17th Feb 2026 (Tue) 0.0155 0.0155 0.0145 0.0145 460,489,742
16th Feb 2026 (Mon) 0.0155 0.0155 0.0155 0.0155 205,130,314
13th Feb 2026 (Fri) 0.0155 0.0155 0.015 0.0155 126,419,116
12th Feb 2026 (Thu) 0.0155 0.016 0.0155 0.0155 123,182,732
11th Feb 2026 (Wed) 0.0155 0.0155 0.0155 0.0155 39,735,492
10th Feb 2026 (Tue) 0.0165 0.0165 0.0155 0.0155 93,258,315
9th Feb 2026 (Mon) 0.0165 0.0165 0.0165 0.0165 81,316,095
6th Feb 2026 (Fri) 0.0165 0.0165 0.0165 0.0165 88,082,685
5th Feb 2026 (Thu) 0.0165 0.0165 0.0165 0.0165 112,295,961
4th Feb 2026 (Wed) 0.017 0.018 0.0165 0.0165 366,991,291
3rd Feb 2026 (Tue) 0.017 0.017 0.017 0.017 151,420,169
2nd Feb 2026 (Mon) 0.017 0.017 0.017 0.017 92,014,335
30th Jan 2026 (Fri) 0.017 0.017 0.017 0.017 101,697,296
29th Jan 2026 (Thu) 0.0165 0.018 0.017 0.017 150,852,076
28th Jan 2026 (Wed) 0.0175 0.0175 0.0165 0.0165 332,976,937
27th Jan 2026 (Tue) 0.017 0.018 0.017 0.0175 812,723,076
26th Jan 2026 (Mon) 0.018 0.0175 0.0165 0.017 568,273,636
23rd Jan 2026 (Fri) 0.0165 0.018 0.0165 0.018 1,051,184,052
22nd Jan 2026 (Thu) 0.0165 0.0165 0.0165 0.0165 63,194,407
21st Jan 2026 (Wed) 0.0165 0.0165 0.0165 0.0165 69,507,014
20th Jan 2026 (Tue) 0.0165 0.0172 0.0172 0.0172 54,985,497
19th Jan 2026 (Mon) 0.0165 0.0165 0.0165 0.0165 67,182,898
16th Jan 2026 (Fri) 0.0175 0.0165 0.016 0.0165 495,173,898
15th Jan 2026 (Thu) 0.0175 0.0175 0.0175 0.0175 194,617,011
14th Jan 2026 (Wed) 0.0175 0.0175 0.0175 0.0175 45,125,068
13th Jan 2026 (Tue) 0.0175 0.0176 0.0175 0.0175 58,981,189
12th Jan 2026 (Mon) 0.0175 0.0175 0.0175 0.0175 182,251,330
9th Jan 2026 (Fri) 0.0165 0.017 0.017 0.017 469,486,421
8th Jan 2026 (Thu) 0.0175 0.0175 0.0165 0.0165 278,596,799
7th Jan 2026 (Wed) 0.0175 0.0175 0.0175 0.0175 166,977,369
6th Jan 2026 (Tue) 0.0175 0.0175 0.0175 0.0175 329,733,993
5th Jan 2026 (Mon) 0.0165 0.0175 0.0165 0.0175 675,844,284
FTSE 100 Latest
Value10,413.94
Change-153.71