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
31st Oct 2025 (Fri) 0.0235 0.0235 0.023 0.023 258,082,651
30th Oct 2025 (Thu) 0.0235 0.0244 0.0235 0.0235 220,770,925
29th Oct 2025 (Wed) 0.0245 0.0245 0.0235 0.0235 310,232,461
28th Oct 2025 (Tue) 0.025 0.025 0.0245 0.0245 398,584,375
27th Oct 2025 (Mon) 0.025 0.025 0.024 0.024 373,791,787
24th Oct 2025 (Fri) 0.0235 0.025 0.0235 0.025 821,643,430
23rd Oct 2025 (Thu) 0.024 0.0235 0.023 0.0235 458,054,180
22nd Oct 2025 (Wed) 0.0245 0.0245 0.0235 0.024 620,945,581
21st Oct 2025 (Tue) 0.026 0.0258 0.0245 0.025 729,534,418
20th Oct 2025 (Mon) 0.026 0.027 0.026 0.026 422,161,944
17th Oct 2025 (Fri) 0.0255 0.0265 0.0245 0.026 879,342,747
16th Oct 2025 (Thu) 0.026 0.0265 0.025 0.0255 729,945,988
15th Oct 2025 (Wed) 0.027 0.0276 0.0276 0.0276 1,032,486,614
14th Oct 2025 (Tue) 0.026 0.0295 0.026 0.026 1,983,737,699
13th Oct 2025 (Mon) 0.0265 0.0266 0.0255 0.0265 1,128,708,275
10th Oct 2025 (Fri) 0.027 0.0276 0.0268 0.0268 749,804,557
9th Oct 2025 (Thu) 0.0275 0.028 0.0255 0.027 1,702,031,171
8th Oct 2025 (Wed) 0.0275 0.0306 0.029 0.029 2,230,561,726
7th Oct 2025 (Tue) 0.03 0.03 0.028 0.028 2,877,445,415
6th Oct 2025 (Mon) 0.0315 0.0312 0.03 0.0312 193,502,325
3rd Oct 2025 (Fri) 0.0375 0.034 0.033 0.033 1,745,811,800
2nd Oct 2025 (Thu) 0.0295 0.035 0.0315 0.035 3,076,665,261
1st Oct 2025 (Wed) 0.0096 0.049 0.0096 0.049 1,075,916,011
30th Sep 2025 (Tue) 0.0102 0.0102 0.0102 0.0102 0
29th Sep 2025 (Mon) 0.0102 0.0102 0.0102 0.0102 0
26th Sep 2025 (Fri) 0.0102 0.0102 0.0102 0.0102 0
25th Sep 2025 (Thu) 0.0102 0.0102 0.0102 0.0102 0
24th Sep 2025 (Wed) 0.0102 0.0102 0.0102 0.0102 0
23rd Sep 2025 (Tue) 0.0102 0.0102 0.0102 0.0102 0
22nd Sep 2025 (Mon) 0.0102 0.0102 0.0102 0.0102 0
19th Sep 2025 (Fri) 0.0102 0.0102 0.0102 0.0102 0
18th Sep 2025 (Thu) 0.0102 0.0102 0.0102 0.0102 0
17th Sep 2025 (Wed) 0.0102 0.0102 0.0102 0.0102 0
16th Sep 2025 (Tue) 0.0102 0.0102 0.0102 0.0102 0
15th Sep 2025 (Mon) 0.0102 0.0102 0.0102 0.0102 0
12th Sep 2025 (Fri) 0.0102 0.0102 0.0102 0.0102 0
11th Sep 2025 (Thu) 0.0102 0.0102 0.0102 0.0102 0
10th Sep 2025 (Wed) 0.0102 0.0102 0.0102 0.0102 0
9th Sep 2025 (Tue) 0.0102 0.0102 0.0102 0.0102 0
8th Sep 2025 (Mon) 0.0102 0.0102 0.0102 0.0102 0
5th Sep 2025 (Fri) 0.0102 0.0102 0.0102 0.0102 0
4th Sep 2025 (Thu) 0.0102 0.0102 0.0102 0.0102 0
3rd Sep 2025 (Wed) 0.0102 0.0102 0.0102 0.0102 0
2nd Sep 2025 (Tue) 0.0102 0.0102 0.0102 0.0102 0
1st Sep 2025 (Mon) 0.0102 0.0102 0.0102 0.0102 0
FTSE 100 Latest
Value9,717.25
Change-42.81