Uk Oil & Gas More Historical Data - UKOG | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
UK
LSE
Uk Oil & Gas Plc (UKOG)
Uk Oil & Gas Plc (UKOG) Historical

UKOG Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 25 2024	0.0325	0.00	0.00%	0.0325	0.0325	0.0325	53,444,656
Apr 24 2024	0.0325	0.00	0.00%	0.0325	0.0325	0.0325	85,641,854
Apr 23 2024	0.0325	-0.0025	-7.14%	0.035	0.035	0.0325	59,162,039
Apr 22 2024	0.035	-0.0025	-6.67%	0.0375	0.0375	0.035	77,757,129
Apr 19 2024	0.0375	0.00	0.00%	0.0375	0.0375	0.0375	8,026,612
Apr 18 2024	0.0375	0.00	0.00%	0.0375	0.0375	0.0375	9,201,321
Apr 17 2024	0.0375	0.00	0.00%	0.0375	0.0375	0.0375	64,833,025
Apr 16 2024	0.0375	-0.005	-11.76%	0.0425	0.0425	0.0325	78,483,745
Apr 15 2024	0.0425	-0.0075	-15.00%	0.05	0.05	0.0425	30,066,511
Apr 12 2024	0.05	0.0025	5.26%	0.05	0.05	0.05	16,157,488
Apr 11 2024	0.0475	-0.0025	-5.00%	0.05	0.05	0.0475	69,830,840
Apr 10 2024	0.05	0.0025	5.26%	0.0475	0.05	0.0475	11,031,489
Apr 09 2024	0.0475	-0.0075	-13.64%	0.055	0.05825	0.0475	77,868,759
Apr 08 2024	0.055	0.00	0.00%	0.055	0.055	0.055	10,063,600
Apr 05 2024	0.055	-0.0025	-4.35%	0.0575	0.06	0.0525	61,564,269
Apr 04 2024	0.0575	-0.009	-13.53%	0.06	0.0625	0.0575	25,315,304
Apr 03 2024	0.0665	0.0015	2.31%	0.065	0.0665	0.0575	27,876,564
Apr 02 2024	0.065	0.00	0.00%	0.065	0.065	0.065	40,069,243
Mar 28 2024	0.065	0.0075	13.04%	0.0575	0.065	0.0575	32,992,280
Mar 27 2024	0.0575	0.00	0.00%	0.0575	0.0575	0.0575	3,803,643
Mar 26 2024	0.0575	0.00	0.00%	0.0575	0.0575	0.0575	8,186,379
Mar 25 2024	0.0575	0.00	0.00%	0.0575	0.0575	0.0575	9,656,422
Mar 22 2024	0.0575	0.00	0.00%	0.0575	0.0575	0.0575	13,029,446
Mar 21 2024	0.0575	-0.005	-8.00%	0.0625	0.0625	0.0575	21,362,296
Mar 20 2024	0.0625	0.00	0.00%	0.0625	0.0625	0.0625	5,064,346
Mar 19 2024	0.0625	-0.0025	-3.85%	0.065	0.065	0.0625	9,672,683
Mar 18 2024	0.065	0.0025	4.00%	0.0625	0.065	0.0625	9,986,489
Mar 15 2024	0.0625	-0.0025	-3.85%	0.065	0.065	0.0625	2,695,989
Mar 14 2024	0.065	0.00	0.00%	0.065	0.065	0.065	4,984,212
Mar 13 2024	0.065	0.00	0.00%	0.065	0.065	0.065	8,119,742
Mar 12 2024	0.065	0.00	0.00%	0.065	0.065	0.065	25,614,079
Mar 11 2024	0.065	0.00	0.00%	0.065	0.065	0.065	23,383,157
Mar 08 2024	0.065	0.00	0.00%	0.065	0.065	0.05925	28,279,411
Mar 07 2024	0.065	0.00	0.00%	0.065	0.065	0.06	18,211,583
Mar 06 2024	0.065	0.00	0.00%	0.06	0.065	0.055	27,787,515
Mar 05 2024	0.065	0.00	0.00%	0.065	0.065	0.065	16,585,488
Mar 04 2024	0.065	-0.01	-13.33%	0.075	0.075	0.0625	85,537,008
Mar 01 2024	0.075	0.00	0.00%	0.075	0.0775	0.075	30,921,620
Feb 29 2024	0.075	0.0115	18.11%	0.0635	0.37	0.0635	52,618,948
Feb 28 2024	0.0635	-0.0025	-3.79%	0.066	0.066	0.0635	28,595,066
Feb 27 2024	0.066	-0.009	-12.00%	0.0725	0.0725	0.0615	33,552,148
Feb 26 2024	0.075	0.00	0.00%	0.075	0.075	0.0675	61,405,480
Feb 23 2024	0.075	-0.0025	-3.23%	0.0775	0.0775	0.075	30,366,092
Feb 22 2024	0.0775	0.0015	1.97%	0.076	0.0775	0.0725	62,821,208
Feb 21 2024	0.076	-0.009	-10.59%	0.085	0.085	0.0725	39,416,744
Feb 20 2024	0.085	-0.01	-10.53%	0.095	0.095	0.075	56,221,228
Feb 19 2024	0.095	-0.855	-90.00%	0.095	0.095	0.095	7,492,305
Feb 16 2024	0.95	-0.05	-5.00%	0.95	0.95	0.95	1,649,733
Feb 15 2024	1.00	-0.04	-3.85%	1.05	1.05	0.95	1,134,472
Feb 14 2024	1.04	-0.01	-0.95%	1.05	1.07	1.04	1,765,571
Feb 13 2024	1.05	0.05	5.00%	1.00	1.05	1.00	487,480
Feb 12 2024	1.00	-0.05	-4.76%	1.05	1.05	0.95	2,555,365
Feb 09 2024	1.05	-0.10	-8.70%	1.15	1.15	1.05	2,486,595
Feb 08 2024	1.15	0.00	0.00%	1.15	1.15	1.15	1,703,529
Feb 07 2024	1.15	0.00	0.00%	1.15	1.15	1.15	2,068,717
Feb 06 2024	1.15	-0.10	-8.00%	1.25	1.25	1.15	2,539,744
Feb 05 2024	1.25	0.05	4.17%	1.20	1.25	1.10	14,536,456
Feb 02 2024	1.20	-0.63	-34.25%	1.825	1.825	1.10	34,461,936
Feb 01 2024	1.825	-0.20	-9.88%	2.05	2.10	1.775	7,592,273
Jan 31 2024	2.025	-0.08	-3.57%	2.10	2.10	1.975	2,616,315
Jan 30 2024	2.10	-0.05	-2.33%	2.25	2.25	2.05	4,389,276
Jan 29 2024	2.15	0.20	10.26%	1.95	2.25	1.875	7,400,190

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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