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
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
19th Jun 2026 (Fri) 0.00875 0.00875 0.00875 0.00875 118,955,223
18th Jun 2026 (Thu) 0.00925 0.0085 0.0085 0.0085 102,463,370
17th Jun 2026 (Wed) 0.0095 0.0095 0.00925 0.00925 103,261,377
16th Jun 2026 (Tue) 0.0095 0.0095 0.0095 0.0095 30,408,608
15th Jun 2026 (Mon) 0.0095 0.0095 0.0095 0.0095 67,171,386
12th Jun 2026 (Fri) 0.0105 0.0105 0.0085 0.0095 800,629,557
11th Jun 2026 (Thu) 0.00975 0.00975 0.00975 0.00975 111,284,693
10th Jun 2026 (Wed) 0.00975 0.00975 0.00975 0.00975 33,551,356
9th Jun 2026 (Tue) 0.00975 0.01 0.01 0.01 283,131,282
8th Jun 2026 (Mon) 0.0105 0.011 0.0095 0.00975 237,193,468
5th Jun 2026 (Fri) 0.0105 0.0105 0.0105 0.0105 15,926,167
4th Jun 2026 (Thu) 0.0105 0.0105 0.0105 0.0105 71,891,856
3rd Jun 2026 (Wed) 0.0105 0.0105 0.0105 0.0105 37,075,048
2nd Jun 2026 (Tue) 0.0105 0.0105 0.0105 0.0105 260,481,417
1st Jun 2026 (Mon) 0.0105 0.011 0.0105 0.0105 142,389,068
29th May 2026 (Fri) 0.0105 0.0105 0.0105 0.0105 103,802,899
28th May 2026 (Thu) 0.0105 0.0105 0.0105 0.0105 70,585,267
27th May 2026 (Wed) 0.0105 0.0105 0.0105 0.0105 57,750,785
26th May 2026 (Tue) 0.0105 0.0105 0.0105 0.0105 24,875,275
25th May 2026 (Mon) 0.0105 0.0105 0.0105 0.0105 0
22nd May 2026 (Fri) 0.0105 0.0105 0.0105 0.0105 56,853,747
21st May 2026 (Thu) 0.0105 0.0105 0.0105 0.0105 219,753,773
20th May 2026 (Wed) 0.0095 0.0105 0.0095 0.0105 284,668,569
19th May 2026 (Tue) 0.0095 0.0095 0.0095 0.0095 135,843,896
18th May 2026 (Mon) 0.0105 0.0105 0.0095 0.0095 292,675,515
15th May 2026 (Fri) 0.0105 0.0105 0.0105 0.0105 249,379,858
14th May 2026 (Thu) 0.0105 0.0105 0.0104 0.0105 72,521,209
13th May 2026 (Wed) 0.011 0.011 0.0105 0.0105 343,636,929
12th May 2026 (Tue) 0.011 0.011 0.011 0.011 65,053,896
11th May 2026 (Mon) 0.011 0.011 0.011 0.011 67,857,958
FTSE 100 Latest
Value10,472.45
Change-16.59