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
20th Aug 2026 (Thu) 0.0105 0.0105 0.0099 0.0099 72,579,562
19th Aug 2026 (Wed) 0.0105 0.0105 0.01 0.0105 20,174,115
18th Aug 2026 (Tue) 0.0105 0.0105 0.0105 0.0105 49,010,044
17th Aug 2026 (Mon) 0.0095 0.0105 0.0095 0.0105 1,146,620,542
14th Aug 2026 (Fri) 0.0095 0.0095 0.0095 0.0095 19,904,431
13th Aug 2026 (Thu) 0.0095 0.0095 0.0095 0.0095 128,667,010
12th Aug 2026 (Wed) 0.0095 0.0095 0.0095 0.0095 4,648,632
11th Aug 2026 (Tue) 0.0095 0.0095 0.0095 0.0095 18,488,706
10th Aug 2026 (Mon) 0.0095 0.0095 0.0095 0.0095 33,762,011
7th Aug 2026 (Fri) 0.0095 0.0095 0.0095 0.0095 35,086,297
6th Aug 2026 (Thu) 0.0095 0.0095 0.0095 0.0095 118,787,194
5th Aug 2026 (Wed) 0.0095 0.0095 0.0095 0.0095 26,363,737
4th Aug 2026 (Tue) 0.0095 0.0095 0.0095 0.0095 18,435,644
3rd Aug 2026 (Mon) 0.0095 0.0101 0.0095 0.0095 63,741,271
31st Jul 2026 (Fri) 0.0095 0.0095 0.0095 0.0095 19,706,808
30th Jul 2026 (Thu) 0.0095 0.0098 0.0095 0.0095 63,580,387
29th Jul 2026 (Wed) 0.0095 0.0095 0.0095 0.0095 52,638,694
28th Jul 2026 (Tue) 0.0095 0.0095 0.0089 0.0095 47,442,833
27th Jul 2026 (Mon) 0.0095 0.0095 0.0095 0.0095 68,770,246
24th Jul 2026 (Fri) 0.0095 0.0095 0.0095 0.0095 40,173,515
23rd Jul 2026 (Thu) 0.0095 0.0095 0.0095 0.0095 73,973,172
22nd Jul 2026 (Wed) 0.0095 0.0095 0.0095 0.0095 29,674,023
21st Jul 2026 (Tue) 0.0095 0.0095 0.0095 0.0095 91,053,491
20th Jul 2026 (Mon) 0.00925 0.01 0.0095 0.0095 70,891,241
17th Jul 2026 (Fri) 0.00925 0.00925 0.00925 0.00925 6,917,129
16th Jul 2026 (Thu) 0.00925 0.00925 0.00925 0.00925 29,113,825
15th Jul 2026 (Wed) 0.00925 0.00925 0.00925 0.00925 23,593,670
14th Jul 2026 (Tue) 0.00975 0.00975 0.00925 0.00925 206,157,688
13th Jul 2026 (Mon) 0.00975 0.00975 0.00975 0.00975 29,399,220
10th Jul 2026 (Fri) 0.00975 0.00975 0.00975 0.00975 15,479,727
9th Jul 2026 (Thu) 0.00975 0.0095 0.0095 0.0095 27,492,525
8th Jul 2026 (Wed) 0.00975 0.00975 0.00975 0.00975 31,817,529
7th Jul 2026 (Tue) 0.0105 0.0105 0.00975 0.00975 238,645,382
6th Jul 2026 (Mon) 0.0105 0.0105 0.0105 0.0105 111,819,107
3rd Jul 2026 (Fri) 0.00975 0.0105 0.00975 0.0105 680,113,246
2nd Jul 2026 (Thu) 0.0095 0.00975 0.0095 0.00975 143,091,950
1st Jul 2026 (Wed) 0.0095 0.0095 0.0095 0.0095 53,125,594
30th Jun 2026 (Tue) 0.0095 0.0095 0.009 0.0095 49,768,784
29th Jun 2026 (Mon) 0.0095 0.0095 0.0091 0.0095 54,398,765
26th Jun 2026 (Fri) 0.0085 0.00925 0.0085 0.00925 702,877,601
25th Jun 2026 (Thu) 0.00825 0.008 0.008 0.008 124,435,154
24th Jun 2026 (Wed) 0.0085 0.0085 0.00825 0.00825 230,305,935
23rd Jun 2026 (Tue) 0.0085 0.0085 0.0085 0.0085 157,290,209
22nd Jun 2026 (Mon) 0.00875 0.00875 0.0085 0.0085 68,864,329
FTSE 100 Latest
Value10,748.16
Change4.81