1. Share Prices

  2. UK Oil & Gas PLC (UKOG)

0.04p+0.00 (+0.00%)17 Apr 2024, 17:01
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

UK Oil & Gas PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Apr 17, 20240.04p0.04p0.04p0.04p64,833,025
Apr 16, 20240.04p0.04p0.03p0.04p126,580,055
Apr 15, 20240.05p0.06p0.04p0.04p30,066,515
Apr 12, 20240.05p0.05p0.04p0.05p16,157,488
Apr 11, 20240.05p0.05p0.04p0.05p64,830,841
Apr 10, 20240.05p0.06p0.04p0.05p41,031,489
Apr 9, 20240.06p0.06p0.05p0.05p107,868,760
Apr 8, 20240.06p0.06p0.05p0.06p10,063,602
Apr 5, 20240.06p0.07p0.05p0.06p61,564,270
Apr 4, 20240.06p0.06p0.06p0.06p40,015,305
Apr 3, 20240.07p0.07p0.06p0.07p27,735,054
Apr 2, 20240.07p0.07p0.06p0.07p40,069,252
Mar 28, 20240.06p0.07p0.05p0.07p25,757,486
Mar 27, 20240.06p0.06p0.05p0.06p3,803,643
Mar 26, 20240.06p0.06p0.05p0.06p8,186,379
Mar 25, 20240.06p0.06p0.05p0.06p9,656,422
Mar 22, 20240.06p0.07p0.05p0.06p13,029,447
Mar 21, 20240.06p0.07p0.05p0.06p21,362,300
Mar 20, 20240.06p0.07p0.06p0.06p5,064,346
Mar 19, 20240.07p0.07p0.06p0.06p9,672,686
Mar 18, 20240.06p0.07p0.06p0.07p9,986,492
Mar 15, 20240.07p0.07p0.06p0.06p2,695,992
Mar 14, 20240.07p0.07p0.06p0.07p4,983,592
Mar 13, 20240.07p0.07p0.06p0.07p8,119,748
Mar 12, 20240.07p0.07p0.06p0.07p25,614,079
Mar 11, 20240.07p0.07p0.06p0.07p23,383,161
Mar 8, 20240.07p0.07p0.06p0.07p23,514,691
Mar 7, 20240.07p0.07p0.06p0.07p13,750,240
Mar 6, 20240.06p0.07p0.05p0.07p17,787,515
Mar 5, 20240.07p0.07p0.06p0.07p141,858,680
Mar 4, 20240.07p0.08p0.06p0.07p663,074,316
Mar 1, 20240.07p0.08p0.07p0.07p308,796,742
Feb 29, 20240.06p0.08p0.06p0.07p526,189,460
Feb 28, 20240.07p0.07p0.06p0.06p255,265,870
Feb 27, 20240.07p0.07p0.06p0.07p335,521,457
Feb 26, 20240.07p0.08p0.06p0.07p404,900,978
Feb 23, 20240.08p0.08p0.07p0.07p294,542,960
Feb 22, 20240.08p0.08p0.07p0.08p571,645,123
Feb 21, 20240.09p0.09p0.07p0.08p389,167,412
Feb 20, 20240.10p0.10p0.07p0.09p555,293,229
Feb 19, 20240.10p0.10p0.09p0.10p74,923,054
Feb 16, 20240.10p0.10p0.09p0.10p164,973,365
Feb 15, 20240.10p0.11p0.09p0.10p113,447,250
Feb 14, 20240.10p0.11p0.10p0.10p111,941,007
Feb 13, 20240.10p0.11p0.09p0.10p48,748,051
Feb 12, 20240.10p0.11p0.09p0.10p255,536,512
Feb 9, 20240.12p0.12p0.10p0.10p236,699,503
Feb 8, 20240.12p0.12p0.11p0.12p134,352,998
Feb 7, 20240.12p0.12p0.11p0.12p206,871,734
Feb 6, 20240.13p0.13p0.11p0.12p230,777,450
123456
Showing 1 to 50 of 253

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
18 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
International Distributions Services PLC276.0028.85
Ferrexpo PLC46.254.76
Anglo American PLC2,168.503.51
Watches Of Switzerland Group PLC349.603.49
Fresnillo PLC601.502.91
Ithaca Energy PLC118.602.77
Risers/fallers data from previous trading day. Today's data available from 8:15am.