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
28th Mar 2025 (Fri) 0.014 0.0145 0.01075 0.0115 1,302,915,219
27th Mar 2025 (Thu) 0.01075 0.0149 0.01075 0.0148 2,917,154,062
26th Mar 2025 (Wed) 0.01075 0.011 0.011 0.01075 78,299,237
25th Mar 2025 (Tue) 0.01075 0.0112 0.01075 0.01075 79,292,543
24th Mar 2025 (Mon) 0.01125 0.0113 0.0112 0.0112 136,683,624
21st Mar 2025 (Fri) 0.01125 0.01125 0.01125 0.01125 232,983,981
20th Mar 2025 (Thu) 0.01125 0.01125 0.01125 0.01125 33,571,188
19th Mar 2025 (Wed) 0.01125 0.01125 0.01125 0.01125 93,432,402
18th Mar 2025 (Tue) 0.0115 0.0115 0.01125 0.01125 316,650,367
17th Mar 2025 (Mon) 0.011 0.012 0.01125 0.0115 349,593,887
14th Mar 2025 (Fri) 0.0105 0.011 0.01075 0.011 350,878,802
13th Mar 2025 (Thu) 0.00975 0.0115 0.0105 0.0105 900,195,880
12th Mar 2025 (Wed) 0.01 0.01 0.009 0.0095 1,335,777,692
11th Mar 2025 (Tue) 0.0115 0.011 0.0104 0.0104 357,680,851
10th Mar 2025 (Mon) 0.01125 0.0112 0.011 0.011 112,424,782
7th Mar 2025 (Fri) 0.01125 0.01125 0.01125 0.01125 39,499,164
6th Mar 2025 (Thu) 0.011 0.0117 0.01125 0.01125 91,536,738
5th Mar 2025 (Wed) 0.01075 0.0114 0.011 0.011 123,764,589
4th Mar 2025 (Tue) 0.01075 0.01075 0.01075 0.01075 118,405,842
3rd Mar 2025 (Mon) 0.01125 0.0117 0.01075 0.01075 229,411,542
28th Feb 2025 (Fri) 0.01175 0.0115 0.01125 0.0115 434,610,190
27th Feb 2025 (Thu) 0.01175 0.012 0.01175 0.01175 148,038,470
26th Feb 2025 (Wed) 0.01175 0.012 0.01175 0.012 132,719,935
25th Feb 2025 (Tue) 0.01175 0.0125 0.01175 0.0125 89,914,259
24th Feb 2025 (Mon) 0.0115 0.0122 0.01175 0.01175 289,613,028
21st Feb 2025 (Fri) 0.0115 0.0132 0.012 0.012 1,474,539,077
20th Feb 2025 (Thu) 0.0175 0.018 0.0175 0.0175 59,294,953
19th Feb 2025 (Wed) 0.019 0.019 0.018 0.018 123,918,818
18th Feb 2025 (Tue) 0.02 0.021 0.019 0.019 53,624,950
17th Feb 2025 (Mon) 0.02 0.0214 0.02 0.02 77,033,003
14th Feb 2025 (Fri) 0.0185 0.02 0.0185 0.02 163,168,825
13th Feb 2025 (Thu) 0.018 0.0194 0.0175 0.0194 117,416,300
12th Feb 2025 (Wed) 0.018 0.019 0.018 0.018 42,084,925
11th Feb 2025 (Tue) 0.018 0.018 0.018 0.018 77,422,320
10th Feb 2025 (Mon) 0.0185 0.0194 0.018 0.018 246,274,811
7th Feb 2025 (Fri) 0.0185 0.019 0.018 0.019 127,519,251
6th Feb 2025 (Thu) 0.0185 0.0194 0.0185 0.0194 66,037,021
5th Feb 2025 (Wed) 0.0195 0.0199 0.019 0.019 125,510,902
4th Feb 2025 (Tue) 0.0205 0.0208 0.0195 0.0195 75,264,135
3rd Feb 2025 (Mon) 0.0205 0.0214 0.0205 0.0205 59,983,612
31st Jan 2025 (Fri) 0.0205 0.0214 0.0205 0.0205 31,958,442
FTSE 100 Latest
Value8,658.85
Change-7.27