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
18/07/2019 1.00 1.02 0.94 0.98 27,290,408
15/07/2019 0.93 0.98 0.93 0.95 33,396,184
12/07/2019 0.95 0.96 0.93 0.93 35,796,702
11/07/2019 0.95 0.97 0.90 0.95 21,849,933
09/07/2019 0.98 1.00 0.95 0.95 19,057,952
05/07/2019 0.98 0.98 0.94 0.96 28,691,971
04/07/2019 0.95 1.00 0.95 0.98 42,418,015
03/07/2019 0.95 1.00 0.94 0.95 32,588,965
02/07/2019 0.98 1.00 0.93 0.95 28,422,502
01/07/2019 0.98 1.00 0.94 0.98 44,167,290
27/06/2019 1.10 1.10 1.05 1.08 39,255,167
26/06/2019 1.13 1.13 1.05 1.10 50,755,713
25/06/2019 1.00 1.13 0.99 1.13 98,575,538
24/06/2019 0.98 1.05 0.98 1.00 32,729,383
21/06/2019 0.98 1.03 0.98 0.98 27,743,812
20/06/2019 1.00 1.02 0.98 0.98 21,304,538
19/06/2019 1.00 1.01 0.98 1.00 22,091,490
18/06/2019 1.03 1.03 0.95 1.00 48,585,499
17/06/2019 1.03 1.10 1.00 1.03 73,076,643
14/06/2019 1.00 1.04 0.97 1.03 74,613,324
13/06/2019 0.98 1.02 0.95 0.95 39,173,798
12/06/2019 0.98 1.00 0.95 0.98 28,358,711
11/06/2019 1.03 1.08 0.95 0.98 48,326,034
10/06/2019 0.98 1.05 0.95 1.00 28,231,690
07/06/2019 1.00 1.01 0.97 0.98 28,464,161
06/06/2019 0.95 1.05 0.95 1.00 34,705,197
05/06/2019 0.93 0.98 0.93 0.98 47,968,094
04/06/2019 0.93 0.97 0.90 0.95 44,324,740
03/06/2019 0.98 1.00 0.90 0.93 65,760,301
31/05/2019 1.00 1.02 0.97 0.98 35,273,994

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