UK Markets closed

UK Oil & Gas Investments PLC (UKOG.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
0.1700-0.0080 (-4.49%)
At close: 5:07PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
20 Nov 20200.17000.18000.16500.17000.1700319,488,231
19 Nov 20200.16500.18000.15500.17800.1780385,844,861
18 Nov 20200.16300.17900.15500.17000.1700159,395,803
17 Nov 20200.17000.17500.15200.17000.1700292,898,678
16 Nov 20200.16300.18000.16200.16600.1660353,580,293
13 Nov 20200.15500.18000.15100.16500.1650637,795,739
12 Nov 20200.15300.16000.15000.16000.160078,341,997
11 Nov 20200.15500.16000.15000.16000.1600146,093,237
10 Nov 20200.14500.16000.14100.16000.1600175,329,034
09 Nov 20200.14300.15000.13100.14500.1450117,160,689
06 Nov 20200.14000.15500.13000.14300.1430122,310,716
05 Nov 20200.15500.16800.13600.15500.1550219,756,501
04 Nov 20200.13800.16000.13100.15300.1530245,813,979
03 Nov 20200.13800.14000.13500.13800.138039,133,602
02 Nov 20200.13300.14000.13100.13900.139075,652,383
30 Oct 20200.13800.14000.13000.13300.133070,697,631
29 Oct 20200.13800.14000.13500.13800.1380131,554,518
28 Oct 20200.14800.14900.13300.13800.1380195,903,864
27 Oct 20200.15300.15300.14500.15000.150044,163,858
26 Oct 20200.15300.15500.14500.15500.155023,654,740
23 Oct 20200.14800.15500.14500.15500.155085,275,232
22 Oct 20200.14800.15500.14500.15500.1550132,725,118
21 Oct 20200.15300.15500.14500.14800.1480114,950,566
20 Oct 20200.15500.16000.14600.15300.153094,603,748
19 Oct 20200.15300.16000.14500.15500.1550107,416,270
16 Oct 20200.15800.15500.14300.15300.1530145,396,323
15 Oct 20200.15800.16000.15500.15800.1580113,031,868
14 Oct 20200.16300.16900.15500.15800.158093,401,537
13 Oct 20200.15800.16400.15800.16000.160087,299,675
12 Oct 20200.16300.16300.15500.15800.158081,340,118
09 Oct 20200.16000.16500.15800.16000.1600171,010,461
08 Oct 20200.16000.16500.15500.16000.160088,879,295
07 Oct 20200.16000.16400.15800.16000.1600229,639,096
06 Oct 20200.15800.16200.15500.16000.1600236,172,527
05 Oct 20200.16200.16400.15200.15800.1580269,482,437
02 Oct 20200.18500.20000.16000.16000.16001,010,782,494
01 Oct 20200.19500.20400.18500.19000.1900126,669,831
30 Sep 20200.19000.20000.18000.19500.1950109,193,567
29 Sep 20200.18500.20000.17000.17100.1710238,612,550
28 Sep 20200.18500.19000.18000.18500.185065,307,603
25 Sep 20200.19000.19400.18300.18500.185069,257,227
24 Sep 20200.19000.19400.18000.18500.185034,519,253
23 Sep 20200.18500.20000.18700.19000.190054,321,189
22 Sep 20200.18500.20000.18000.18500.1850120,337,936
21 Sep 20200.22000.22800.18200.18500.1850178,010,692
18 Sep 20200.19000.20000.18000.18500.1850121,887,869
17 Sep 20200.19500.20000.18000.19000.190069,986,784
16 Sep 20200.19500.20000.18900.19500.1950131,454,515
15 Sep 20200.20500.20600.19000.19500.195092,549,434
14 Sep 20200.20500.21000.20000.20500.205074,950,887
11 Sep 20200.21000.22000.20000.20500.205040,741,106
10 Sep 20200.21000.22000.20400.21000.210037,212,830
09 Sep 20200.21500.22000.20200.21000.2100108,852,715
08 Sep 20200.21000.23000.20100.22000.2200183,831,673
07 Sep 20200.20500.21400.20000.21000.2100117,873,126
04 Sep 20200.20500.20800.19400.20500.2050131,776,142
03 Sep 20200.22000.22300.19500.20500.2050320,673,271
02 Sep 20200.21000.23000.20400.22000.2200100,212,957
01 Sep 20200.22000.23000.20700.22000.220057,319,322
28 Aug 20200.21000.23000.21000.22000.2200106,187,131
27 Aug 20200.22000.22700.20800.21500.2150124,520,288
26 Aug 20200.23000.23500.21500.22000.2200146,109,752
25 Aug 20200.24000.26000.22300.22500.2250393,683,033
24 Aug 20200.22000.25000.19900.24000.2400416,033,571
21 Aug 20200.21000.23000.20400.22000.2200154,965,321
20 Aug 20200.21000.22000.20000.21000.2100102,841,103
19 Aug 20200.21500.23000.20000.20500.205097,761,219
18 Aug 20200.21000.22500.20100.22500.2250114,908,852
17 Aug 20200.21500.24000.20000.21000.2100174,802,083
14 Aug 20200.21000.22000.20000.21500.215084,944,723
13 Aug 20200.20000.22400.19600.21000.2100111,588,033
12 Aug 20200.20500.20700.19100.20000.200041,698,525
11 Aug 20200.21000.21800.20000.20500.205078,468,292
10 Aug 20200.20000.22000.19000.21000.2100121,677,146
07 Aug 20200.19500.21000.18500.20600.206098,687,931
06 Aug 20200.20000.20800.19000.19500.195070,966,365
05 Aug 20200.20500.22000.19600.20500.2050135,847,992
04 Aug 20200.28500.30000.19000.20000.2000773,817,360
03 Aug 20200.17000.25000.15600.23000.2300385,360,171
31 Jul 20200.17500.18000.16000.17000.170087,225,755
30 Jul 20200.17500.20000.16200.17500.1750265,761,167
29 Jul 20200.16500.20000.16200.17000.1700163,169,829
28 Jul 20200.16500.17000.16000.16500.165075,639,470
27 Jul 20200.17500.17800.16000.16500.165082,627,437
24 Jul 20200.17000.18200.16000.17500.1750197,899,862
23 Jul 20200.20000.22900.16000.17000.1700439,663,513
22 Jul 20200.17500.17700.16100.17000.1700210,513,147
21 Jul 20200.16500.18000.15000.17500.1750344,280,737
20 Jul 20200.19000.19000.16000.16900.1690255,155,544
17 Jul 20200.18500.19000.17600.18500.185075,875,642
16 Jul 20200.18500.18800.17900.18500.185083,623,477
15 Jul 20200.19000.19400.18000.18500.185092,622,807
14 Jul 20200.19000.20000.18000.18500.1850108,534,108
13 Jul 20200.19500.19800.18000.19000.1900137,530,542
10 Jul 20200.19500.20000.18000.19500.1950165,836,970
09 Jul 20200.21000.21000.18000.19500.1950251,436,258
08 Jul 20200.21500.21400.18100.19500.1950217,675,145
07 Jul 20200.20500.22400.19000.21000.2100208,733,946
06 Jul 20200.21000.22000.19300.20500.2050211,530,349
03 Jul 20200.21500.21500.19400.21000.2100297,245,077
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...