U.S. markets open in 36 minutes

UK Oil & Gas PLC (UKOG.L)

LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
0.1620-0.0005 (-0.31%)
As of 1:28PM BST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Jul 30, 20210.15820.16500.15000.16200.162098,350,993
Jul 29, 20210.17000.17500.16000.16300.1630251,587,369
Jul 28, 20210.17000.17300.16500.17000.170064,685,679
Jul 27, 20210.17000.17500.16500.17000.170085,547,065
Jul 26, 20210.16800.17500.16500.17000.170076,532,517
Jul 23, 20210.17000.17500.16500.17000.170072,667,697
Jul 22, 20210.17500.18000.16500.17000.170070,949,727
Jul 21, 20210.17300.18000.16500.17500.175060,249,890
Jul 20, 20210.17300.17500.16500.17300.1730118,250,016
Jul 19, 20210.17800.18000.16500.17300.1730115,545,651
Jul 16, 20210.17800.18200.17500.17800.178077,727,979
Jul 15, 20210.17800.19000.17500.17800.1780222,486,404
Jul 14, 20210.17000.18500.16500.17800.1780373,249,137
Jul 13, 20210.17000.17500.16500.17000.170088,335,569
Jul 12, 20210.17300.17500.16500.17000.170067,957,962
Jul 09, 20210.18000.18000.17000.17500.1750204,036,406
Jul 08, 20210.18000.18500.17500.17500.1750226,501,903
Jul 07, 20210.18300.18500.17500.18000.1800486,348,984
Jul 06, 20210.18500.19000.17800.18100.1810584,527,370
Jul 05, 20210.19000.24500.18000.18200.1820625,962,735
Jul 02, 20210.22800.25500.21600.24000.2400191,164,104
Jul 01, 20210.23000.24100.22000.23000.2300229,986,211
Jun 30, 20210.20500.23000.20000.22000.2200155,609,799
Jun 29, 20210.20500.21500.20000.20500.205098,910,375
Jun 28, 20210.20500.23200.20000.20500.2050366,649,373
Jun 25, 20210.19800.21000.18800.20500.2050150,874,654
Jun 24, 20210.20500.20500.19000.19800.198095,308,852
Jun 23, 20210.21000.21400.20000.20500.2050137,895,107
Jun 22, 20210.19800.22000.19500.21000.2100292,185,746
Jun 21, 20210.18500.25000.18000.18800.1880660,307,775
Jun 18, 20210.17500.19000.17000.18000.180035,021,223
Jun 17, 20210.18000.18500.17000.17500.175081,492,291
Jun 16, 20210.18500.19000.17500.18000.180042,002,263
Jun 15, 20210.18500.18900.17800.18500.185043,843,462
Jun 14, 20210.18800.19500.18000.18500.185034,310,984
Jun 11, 20210.19000.19600.18000.18800.188055,500,935
Jun 10, 20210.20000.20500.18000.19000.190082,696,985
Jun 09, 20210.20000.20500.19000.20000.200028,025,083
Jun 08, 20210.20000.20500.19000.20000.200067,222,986
Jun 07, 20210.21000.21500.19000.20000.2000103,587,882
Jun 04, 20210.20800.22000.20500.21000.210094,265,513
Jun 03, 20210.21800.23000.20000.21500.215075,781,566
Jun 02, 20210.21800.25000.20900.22500.2250231,599,118
Jun 01, 20210.18500.25800.18000.22000.2200631,353,379
May 28, 20210.17800.19000.17000.18500.185093,575,835
May 27, 20210.17500.19000.17400.17500.175075,383,685
May 26, 20210.18500.19000.16000.17500.1750207,787,260
May 25, 20210.19300.19500.18000.18500.1850145,272,087
May 24, 20210.21500.21500.18000.20000.2000233,828,985
May 21, 20210.21500.22000.21000.21500.215049,406,649
May 20, 20210.21500.22000.21000.21000.210076,002,734
May 19, 20210.22800.23000.20000.21800.218071,134,866
May 18, 20210.23300.24000.22000.23000.230059,382,095
May 17, 20210.23000.25000.22500.23300.2330109,284,323
May 14, 20210.22500.24100.22000.22000.220049,965,689
May 13, 20210.23500.24000.22000.22500.225067,973,627
May 12, 20210.24000.26000.22500.23500.235057,893,964
May 11, 20210.23500.25000.22000.23500.2350110,456,037
May 10, 20210.24500.25000.22500.24000.2400122,357,311
May 07, 20210.25000.26000.23000.25000.2500109,756,328
May 06, 20210.22800.26000.22500.25600.2560135,753,562
May 05, 20210.23500.24000.22000.22800.228099,168,462
May 04, 20210.24300.25000.22000.23500.2350119,662,744
Apr 30, 20210.22300.27000.21500.25000.2500323,658,249
Apr 29, 20210.22000.23000.20000.21500.2150193,237,631
Apr 28, 20210.24300.24500.21000.22400.2240364,661,001
Apr 27, 20210.24300.26000.23000.24300.2430279,560,624
Apr 26, 20210.25000.26000.24000.24500.2450120,893,381
Apr 23, 20210.25300.26000.24000.25100.2510196,764,096
Apr 22, 20210.25000.27000.24000.25000.2500188,021,053
Apr 21, 20210.25000.28000.23800.25000.2500208,600,427
Apr 20, 20210.27800.28500.25000.25000.2500279,028,872
Apr 19, 20210.29500.30000.26000.27300.2730378,822,805
Apr 16, 20210.23500.32000.22000.30000.30001,012,169,811
Apr 15, 20210.26500.27500.23000.23000.2300392,642,302
Apr 14, 20210.27500.28500.25000.26100.2610287,392,234
Apr 13, 20210.29800.31000.25000.27500.2750612,571,830
Apr 12, 20210.25000.35000.25500.29100.291031,045,472
Apr 09, 20210.38500.48000.23000.25500.25501,262
Apr 08, 20210.21800.38000.21500.35000.3500894,068,492
Apr 07, 20210.15800.22500.15000.21500.2150762,103,600
Apr 06, 20210.14000.15000.13700.15000.1500385,981,429
Apr 01, 20210.14500.18000.13000.13500.1350883,104,378
Mar 31, 20210.11800.15000.11500.14500.1450975,986,019
Mar 30, 20210.11800.12000.11500.11800.1180424,163,086
Mar 29, 20210.11500.12000.11000.11800.1180120,172,973
Mar 26, 20210.11300.12000.11000.11500.115054,284,529
Mar 25, 20210.12000.12100.11000.11500.1150164,510,234
Mar 24, 20210.12000.12500.11500.11500.115075,290,130
Mar 23, 20210.12300.13000.11000.12000.1200377,626,875
Mar 22, 20210.11800.12000.10000.11500.115084,190,372
Mar 19, 20210.11800.12000.11500.11800.118044,325,832
Mar 18, 20210.12300.12500.11500.11800.118076,195,417
Mar 17, 20210.12000.12500.11500.12300.123082,046,117
Mar 16, 20210.12000.12800.11500.12000.1200113,540,780
Mar 15, 20210.12000.13000.11500.12600.1260117,102,932
Mar 12, 20210.12000.12500.11500.12000.1200117,286,881
Mar 11, 20210.12000.12500.11500.12000.120074,896,716
Mar 10, 20210.12500.12500.11500.12000.120090,808,712
Mar 09, 20210.12500.13000.12000.12500.125058,792,077
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...