UKOG

Uk Oil & Gas Historical Data

Best deals to access real time data!
Real-time Level 1 for London Stock Exchange
Monthly Subscription
for only
$29.56
London Stock Exchange Level 2
Monthly Subscription
for only
$77.61
Real-time London Stock Exchange & FTSE
Monthly Subscription
for only
$88.69
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
Uk Oil & Gas Plc UKOG London Ordinary Share GB00B9MRZS43 ORD 0.01P
  Price Change Change Percent Stock Price Last Traded
-0.0025 -1.08% 0.23 11:35:14
Open Price Low Price High Price Close Price Prev Close
0.2325 0.225 0.235 0.23 0.2325
more quote information »
Industry Sector
OIL & GAS PRODUCERS

UKOG Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.2350.24750.220.23069679,114,729-0.005-2.13%
1 Month0.27750.27750.2050.240166165,854,553-0.0475-17.12%
3 Months0.130.47750.10750.247306403,994,7450.1076.92%
6 Months0.16250.47750.10750.216084281,247,8890.067541.54%
1 Year0.2350.5450.10750.223339287,420,924-0.005-2.13%
3 Years1.452.9250.10750.598174144,819,411-1.22-84.14%
5 Years1.97511.000.10751.27110,234,478-1.75-88.35%

UKOG 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 18 2021 0.23 -0.0025 -1.08% 0.2325 0.235 0.225 59,382,095
May 17 2021 0.2325 0.0125 5.68% 0.23 0.245 0.23 109,284,327
May 14 2021 0.22 -0.005 -2.22% 0.225 0.235 0.22 49,965,689
May 13 2021 0.225 -0.01 -4.26% 0.235 0.235 0.225 67,973,627
May 12 2021 0.235 0.00 0.0% 0.24 0.2475 0.2325 57,893,964
May 11 2021 0.235 -0.005 -2.08% 0.235 0.2425 0.23 110,456,037
May 10 2021 0.24 -0.01 -4.0% 0.245 0.245 0.23 122,357,311
May 07 2021 0.25 -0.006 -2.34% 0.25 0.25 0.2375 109,756,328
May 06 2021 0.256 0.0285 12.53% 0.2275 0.256 0.2275 138,276,664
May 05 2021 0.2275 -0.0075 -3.19% 0.235 0.241 0.225 99,168,462
May 04 2021 0.235 -0.015 -6.0% 0.2425 0.245 0.23 119,662,744
Apr 30 2021 0.25 0.035 16.28% 0.2225 0.265 0.2175 323,658,249
Apr 29 2021 0.215 -0.009 -4.02% 0.22 0.2225 0.205 193,237,631
Apr 28 2021 0.224 -0.0185 -7.63% 0.2425 0.2425 0.2175 364,661,001
Apr 27 2021 0.2425 -0.0025 -1.02% 0.2425 0.255 0.2325 289,560,624
Apr 26 2021 0.245 -0.0055 -2.2% 0.25 0.2525 0.2425 122,909,403
Apr 23 2021 0.2505 0.0005 0.2% 0.2525 0.255 0.245 196,764,096
Apr 22 2021 0.25 0.00 0.0% 0.25 0.265 0.245 188,021,053
Apr 21 2021 0.25 0.00 0.0% 0.25 0.275 0.25 208,600,427
Apr 20 2021 0.25 -0.0225 -8.26% 0.2775 0.2775 0.25 279,028,872
Apr 19 2021 0.2725 -0.0275 -9.17% 0.295 0.30 0.2675 378,822,805
See More Historical Prices ยป
Your Recent History
LSE
UKOG
Uk Oil & G..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210519 01:29:55