UK Markets open in 3 hrs 21 mins

UK Oil & Gas Investments PLC (UKOG.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
0.06300.0000 (0.00%)
At close: 04:35PM GMT
Time period:
09 Feb 2022 - 09 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
09 Feb 2023------
08 Feb 20230.06200.06400.06000.06300.0630185,424,187
07 Feb 20230.06200.06300.06100.06300.0630115,226,444
06 Feb 20230.06300.06500.06000.06100.0610113,098,170
03 Feb 20230.06300.06300.06000.06200.0620190,342,226
02 Feb 20230.06300.06300.06200.06300.063085,441,567
01 Feb 20230.06400.06500.06200.06300.063092,485,960
31 Jan 20230.06500.06600.06200.06300.063075,509,846
30 Jan 20230.06600.06700.06400.06500.0650157,006,401
27 Jan 20230.06400.06900.06200.06900.0690295,347,273
26 Jan 20230.06800.06900.06200.06400.0640114,731,947
25 Jan 20230.06200.07000.06100.06500.0650453,113,261
24 Jan 20230.06100.06400.06000.06200.062068,486,253
23 Jan 20230.06200.06300.06000.06100.061074,347,819
20 Jan 20230.06000.06400.06000.06200.0620137,936,030
19 Jan 20230.06100.06200.05900.06000.060049,562,172
18 Jan 20230.06300.06300.06000.06100.061076,708,866
17 Jan 20230.06100.06400.05900.06300.0630241,501,630
16 Jan 20230.06100.06200.05900.06100.0610113,611,040
13 Jan 20230.06100.06200.06000.06100.0610123,165,143
12 Jan 20230.06400.06700.06000.06100.0610253,058,898
11 Jan 20230.06100.06700.06000.06400.0640559,150,466
10 Jan 20230.05900.06200.05900.06100.0610114,461,194
09 Jan 20230.06000.06200.05700.05900.059060,353,017
06 Jan 20230.05900.06200.05800.06000.060081,551,063
05 Jan 20230.06000.06200.05800.05800.058057,295,021
04 Jan 20230.06000.06200.05700.06000.060093,081,249
03 Jan 20230.06000.06200.05800.05800.058039,220,141
30 Dec 20220.06000.06200.05800.06000.060042,287,452
29 Dec 20220.06000.06200.05800.06000.060045,020,941
28 Dec 20220.06200.06300.05800.06000.0600110,210,308
23 Dec 20220.06200.06300.05900.06200.062087,463,524
22 Dec 20220.05900.06300.05800.06200.0620203,888,089
21 Dec 20220.05900.05900.05800.05900.059060,532,649
20 Dec 20220.06100.06100.05800.05900.0590210,395,435
19 Dec 20220.06100.06100.06000.06100.061075,251,440
16 Dec 20220.06200.06300.06000.06100.0610109,910,697
15 Dec 20220.06100.06800.05800.06200.0620473,674,898
14 Dec 20220.06100.06200.05900.06100.061083,200,896
13 Dec 20220.06300.06300.06000.06100.061051,700,419
12 Dec 20220.06300.06400.06200.06300.063052,650,790
09 Dec 20220.06400.06500.06200.06300.063067,051,111
08 Dec 20220.06400.06500.06200.06400.0640101,673,454
07 Dec 20220.06200.06500.06000.06400.0640181,708,729
06 Dec 20220.06300.06300.06000.06200.0620103,554,905
05 Dec 20220.06300.06400.06200.06300.063027,960,364
02 Dec 20220.06300.06600.06200.06300.063092,978,468
01 Dec 20220.06300.06400.06200.06300.063069,410,755
30 Nov 20220.06400.06400.06100.06300.063032,802,137
29 Nov 20220.06400.06500.06300.06400.064041,627,103
28 Nov 20220.06400.06500.06200.06400.064050,854,969
25 Nov 20220.06500.07000.06300.06400.0640679,915,876
24 Nov 20220.06900.07300.06300.06500.0650775,018,400
23 Nov 20220.05900.07000.05900.06800.06801,155
22 Nov 20220.06100.06100.05900.05900.059086,657,712
21 Nov 20220.06200.06200.06000.06100.061081,189,926
18 Nov 20220.06300.06300.06000.06200.0620277,717,823
17 Nov 20220.06400.06400.06200.06300.063084,457,505
16 Nov 20220.06300.06400.06200.06400.064089,681,017
15 Nov 20220.06500.06700.06100.06300.0630222,094,071
14 Nov 20220.06400.06700.06300.06500.0650128,663,440
11 Nov 20220.06400.06500.06300.06400.0640180,446,718
10 Nov 20220.06500.06500.06300.06400.064078,370,446
09 Nov 20220.06600.06600.06300.06500.065085,489,134
08 Nov 20220.06700.06800.06300.06600.066095,489,578
07 Nov 20220.06900.06900.06500.06600.0660149,380,847
04 Nov 20220.06400.06900.06400.06900.0690268,190,244
03 Nov 20220.06400.06500.06300.06300.063027,782,904
02 Nov 20220.06400.06700.06300.06400.0640277,178,674
01 Nov 20220.06400.06400.06200.06400.0640148,504,983
31 Oct 20220.06500.06500.06200.06400.0640161,135,813
28 Oct 20220.06500.06600.06300.06500.0650174,677,133
27 Oct 20220.06800.06900.06400.06500.0650407,852,217
26 Oct 20220.07000.07100.06700.06800.0680328,616,664
25 Oct 20220.07200.07400.06900.07000.0700115,667,659
24 Oct 20220.07100.07400.06900.07200.0720325,954,009
21 Oct 20220.06900.07500.06800.07000.0700272,749,089
20 Oct 2022------
19 Oct 20220.07100.07100.06800.06900.0690106,653,380
18 Oct 20220.07100.07100.07000.07100.071053,961,124
17 Oct 20220.07300.07400.07000.07100.071066,307,844
14 Oct 20220.07200.07500.07100.07300.0730223,030,747
13 Oct 20220.07200.07300.07100.07200.072087,113,876
12 Oct 20220.07400.07500.07100.07200.0720118,995,578
11 Oct 20220.07600.07700.07300.07500.075088,102,445
10 Oct 20220.07600.07700.07500.07600.076089,568,685
07 Oct 20220.07500.07800.07400.07600.0760149,744,773
06 Oct 20220.07600.07700.07300.07500.075098,342,474
05 Oct 20220.07700.07800.07500.07700.077073,505,484
04 Oct 20220.07700.07800.07500.07700.077082,851,758
03 Oct 20220.07400.07800.07300.07700.0770146,390,845
30 Sept 20220.07700.07800.07300.07400.0740181,678,883
29 Sept 20220.07800.07800.07500.07700.0770127,452,793
28 Sept 20220.07900.08000.07500.07800.0780166,415,068
27 Sept 20220.08000.08200.07700.07900.0790186,745,947
26 Sept 20220.08100.08200.07700.08000.0800217,109,718
23 Sept 20220.08100.08600.07900.08300.0830110,388,989
22 Sept 20220.08300.08500.08000.08100.0810246,558,018
21 Sept 20220.08400.08500.08000.08300.0830175,485,064
20 Sept 20220.08600.08800.08300.08400.0840120,352,565
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...