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 Dec 2025 (Fri) 0.0145 0.015 0.0145 0.0145 343,748,649
4th Dec 2025 (Thu) 0.0135 0.0145 0.0135 0.0145 144,502,648
3rd Dec 2025 (Wed) 0.0145 0.0145 0.0135 0.0135 502,260,335
2nd Dec 2025 (Tue) 0.0155 0.0155 0.0145 0.0145 251,485,359
1st Dec 2025 (Mon) 0.0155 0.0155 0.0155 0.0155 16,699,860
28th Nov 2025 (Fri) 0.016 0.016 0.0155 0.0155 265,355,837
27th Nov 2025 (Thu) 0.0155 0.016 0.016 0.016 314,743,764
26th Nov 2025 (Wed) 0.0155 0.016 0.0155 0.0155 855,834,023
25th Nov 2025 (Tue) 0.0165 0.0165 0.0155 0.0155 503,450,197
24th Nov 2025 (Mon) 0.0175 0.0175 0.0165 0.0165 251,436,903
21st Nov 2025 (Fri) 0.02 0.02 0.0155 0.0175 2,076,444,870
20th Nov 2025 (Thu) 0.022 0.022 0.0215 0.0215 189,131,861
19th Nov 2025 (Wed) 0.0215 0.022 0.0214 0.022 334,182,974
18th Nov 2025 (Tue) 0.0225 0.0225 0.0215 0.0215 206,080,181
17th Nov 2025 (Mon) 0.0225 0.0225 0.0225 0.0225 85,794,800
14th Nov 2025 (Fri) 0.022 0.0225 0.022 0.0225 518,057,643
13th Nov 2025 (Thu) 0.021 0.022 0.021 0.022 327,226,884
12th Nov 2025 (Wed) 0.021 0.021 0.0205 0.021 432,069,252
11th Nov 2025 (Tue) 0.0215 0.0215 0.021 0.021 259,174,513
10th Nov 2025 (Mon) 0.022 0.0215 0.0202 0.0215 183,621,848
7th Nov 2025 (Fri) 0.022 0.022 0.0215 0.022 218,330,052
6th Nov 2025 (Thu) 0.0205 0.0224 0.021 0.022 535,989,926
5th Nov 2025 (Wed) 0.0225 0.0225 0.0205 0.0205 360,313,370
4th Nov 2025 (Tue) 0.023 0.023 0.0225 0.0225 163,202,086
3rd Nov 2025 (Mon) 0.023 0.0235 0.023 0.023 235,002,147
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
FTSE 100 Latest
Value9,719.59
Change8.72