UK markets close in 6 hours 54 minutes

UK Oil & Gas Investments PLC (UKOG.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
0.0301-0.0024 (-7.38%)
As of 08:57AM BST. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 20240.03010.03010.03010.03010.0301474,876
24 Apr 20240.03300.03300.03000.03300.033085,641,854
23 Apr 20240.03500.03500.03000.03300.0330101,063,741
22 Apr 20240.03800.03700.03100.03500.035077,757,129
19 Apr 20240.03800.03900.03500.03800.03808,026,612
18 Apr 20240.03800.04000.03500.03800.03809,201,322
17 Apr 20240.03800.04000.03500.03800.038064,833,025
16 Apr 20240.04300.04500.03100.03800.0380126,580,055
15 Apr 20240.05000.05500.04000.04300.043030,066,515
12 Apr 20240.05000.04900.04500.05000.050016,157,488
11 Apr 20240.05000.05400.04500.04800.048064,830,841
10 Apr 20240.04800.05500.04500.05000.050041,031,489
09 Apr 20240.05500.06000.05000.04800.0480107,868,760
08 Apr 20240.05500.06000.05000.05500.055010,063,602
05 Apr 20240.05800.06500.05000.05500.055061,564,270
04 Apr 20240.06000.06200.05500.05800.058040,015,305
03 Apr 20240.06500.07000.05700.06700.067027,735,054
02 Apr 20240.06500.07000.06000.06500.065040,069,252
28 Mar 20240.05800.07100.05000.06500.065025,757,486
27 Mar 20240.05800.06500.05000.05800.05803,803,643
26 Mar 20240.05800.06400.05000.05800.05808,186,379
25 Mar 20240.05800.06400.05000.05800.05809,656,422
22 Mar 20240.05800.06500.05000.05800.058013,029,447
21 Mar 20240.06300.06500.05000.05800.058021,362,300
20 Mar 20240.06300.06500.06000.06300.06305,064,346
19 Mar 20240.06500.06900.06000.06300.06309,672,686
18 Mar 20240.06300.07000.06000.06500.06509,986,492
15 Mar 20240.06500.07000.06000.06300.06302,695,992
14 Mar 20240.06500.07000.06000.06500.06504,983,592
13 Mar 20240.06500.07000.06000.06500.06508,119,748
12 Mar 20240.06500.07000.06000.06500.065025,614,079
11 Mar 20240.06500.07000.06000.06500.065023,383,161
08 Mar 20240.06500.07000.06000.06500.065023,514,691
07 Mar 20240.06500.07000.06000.06500.065013,750,240
06 Mar 20240.06000.07000.05000.06500.065017,787,515
06 Mar 20241:10 Stock split
05 Mar 20240.07000.07000.06000.07000.070014,185,868
04 Mar 20240.08000.08000.06000.07000.070066,307,431
01 Mar 20240.08000.08000.07000.08000.080030,879,674
29 Feb 20240.06000.08000.06000.08000.080052,618,946
28 Feb 20240.07000.07000.06000.06000.060025,526,587
27 Feb 20240.07000.08000.06000.07000.070033,552,145
26 Feb 20240.08000.08000.06000.08000.080040,490,097
23 Feb 20240.08000.08000.07000.08000.080029,454,296
22 Feb 20240.08000.08000.07000.08000.080057,164,512
21 Feb 20240.09000.09000.07000.08000.080038,916,741
20 Feb 20240.10000.10000.07000.09000.090055,529,322
19 Feb 20240.10000.10000.09000.10000.10007,492,305
19 Feb 20241:10 Stock split
16 Feb 20240.10000.10000.09000.10000.100016,497,336
15 Feb 20240.11000.11000.09000.10000.100011,344,725
14 Feb 20240.11000.11000.10000.10000.100011,194,100
13 Feb 20240.10000.11000.09000.11000.11004,874,805
12 Feb 20240.11000.11000.09000.10000.100025,553,651
09 Feb 20240.12000.12000.10000.11000.110023,669,950
08 Feb 20240.12000.12000.11000.12000.120013,435,299
07 Feb 20240.12000.12000.11000.12000.120020,687,173
06 Feb 20240.13000.13000.11000.12000.120023,077,745
05 Feb 20240.12000.13000.10000.13000.13009,995,791
02 Feb 20240.18000.19000.10000.12000.1200285
01 Feb 20240.21000.22000.18000.18000.180075,316,606
31 Jan 20240.02100.02200.01900.02000.0200220,771,499
30 Jan 20240.02300.02300.02000.02100.0210429,523,287
29 Jan 20240.02000.02300.01900.02200.0220739,107,590
26 Jan 20240.01800.02000.01800.02000.0200394,507,349
25 Jan 20240.01800.01900.01800.01800.0180189,935,705
24 Jan 20240.01800.01900.01700.01800.0180709,157,745
23 Jan 20240.01800.01900.01700.01800.0180306,275,372
22 Jan 20240.01800.01900.01700.01800.0180715,989,430
19 Jan 20240.01800.01800.01700.01800.0180357,067,294
18 Jan 20240.01800.01800.01700.01800.0180894,096,448
17 Jan 20240.01900.01900.01800.01800.0180465,407,454
16 Jan 20240.01900.01900.01800.01900.0190236,312,341
15 Jan 20240.01900.02000.01800.01900.0190344,982,203
12 Jan 20240.02100.02000.01800.01900.01902,137
11 Jan 20240.02600.02600.02500.02500.025065,791,275
10 Jan 20240.02600.02700.02500.02600.0260112,644,582
09 Jan 20240.02600.02700.02600.02700.0270244,140,364
08 Jan 20240.02700.02800.02500.02600.026058,697,540
05 Jan 20240.02900.02900.02600.02700.027056,531,750
04 Jan 20240.02900.03000.02700.02900.0290157,182,809
03 Jan 20240.02700.03000.02600.02800.0280358,843,973
02 Jan 20240.02800.02900.02600.02700.027041,484,326
29 Dec 20230.02800.02800.02600.02800.028072,020,344
28 Dec 20230.02800.02900.02600.02800.0280474,524,852
27 Dec 20230.02700.02900.02600.02800.0280797,884,734
22 Dec 20230.02500.02800.02400.02700.0270491,850,231
21 Dec 20230.02400.02500.02300.02500.025036,271,609
20 Dec 20230.02200.02500.02200.02400.0240197,472,762
19 Dec 20230.02400.02500.02100.02200.0220303,006,787
18 Dec 20230.02500.02600.02300.02400.0240227,909,445
15 Dec 20230.02400.03000.02300.02600.0260174,688,669
14 Dec 20230.02100.02400.02100.02400.0240133,861,503
13 Dec 20230.02400.02500.02000.02100.0210197,218,252
12 Dec 20230.02400.02500.02300.02400.0240109,086,160
11 Dec 20230.02600.02700.02300.02400.0240126,796,866
08 Dec 20230.02700.02800.02500.02500.0250202,160,689
07 Dec 20230.02600.02700.02400.02700.027021,591,238
06 Dec 20230.02500.02700.02400.02600.026034,623,270
05 Dec 20230.02500.02600.02400.02500.025038,980,465
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...