livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

UK Oil & Gas - (UKOG) share price history


UK Oil & Gas share priceUKOG share price tradesUKOG Fundamentals watchlistADD to watchlist
UK Oil & Gas - (UKOG) share price history
Date Open High Low Close Volume
11/10/2019 1.08 1.12 1.02 1.05 49,557,493
10/10/2019 1.10 1.11 1.05 1.08 23,152,553
09/10/2019 1.15 1.15 1.05 1.10 21,215,164
08/10/2019 1.13 1.13 1.07 1.08 34,719,807
07/10/2019 1.03 1.10 1.03 1.07 28,934,820
04/10/2019 1.03 1.05 1.00 1.03 15,580,966
03/10/2019 1.03 1.05 0.99 1.03 32,892,922
02/10/2019 1.08 1.08 1.02 1.03 40,437,011
01/10/2019 1.10 1.12 1.04 1.08 42,281,191
30/09/2019 1.18 1.18 1.07 1.10 61,986,281
27/09/2019 1.18 1.20 1.13 1.13 20,470,833
26/09/2019 1.13 1.19 1.12 1.18 23,523,421
25/09/2019 1.18 1.18 1.10 1.13 48,803,361
24/09/2019 1.28 1.30 1.15 1.18 100,493,541
23/09/2019 1.25 1.35 1.22 1.23 91,632,943
20/09/2019 1.20 1.30 1.19 1.28 73,662,695
19/09/2019 1.23 1.25 1.18 1.20 26,047,651
18/09/2019 1.18 1.25 1.14 1.23 50,904,073
17/09/2019 1.25 1.25 1.15 1.18 44,067,102
16/09/2019 1.28 1.34 1.20 1.25 74,531,157
13/09/2019 1.23 1.25 1.18 1.23 33,340,072
12/09/2019 1.28 1.28 1.15 1.23 79,370,014
11/09/2019 1.28 1.37 1.21 1.25 296,644,902
10/09/2019 1.20 1.37 1.19 1.28 235,958,699
09/09/2019 1.13 1.25 1.12 1.20 100,013,425
06/09/2019 1.10 1.15 1.07 1.13 25,061,864
05/09/2019 1.10 1.12 1.07 1.10 15,416,608
04/09/2019 1.05 1.11 1.03 1.10 28,147,497
03/09/2019 1.10 1.15 1.05 1.05 44,682,092
02/09/2019 1.05 1.11 1.00 1.10 31,847,828

UK Oil & Gas - (UKOG) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z

Top Shares pages

More share features

POPULAR Share Prices