Canada markets closed

UK Oil & Gas PLC (UKOG.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
0.03750.0000 (0.00%)
At close: 02:59PM BST
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 20240.03800.04000.03500.03800.03809,201,322
Apr 17, 20240.03800.04000.03500.03800.038064,833,025
Apr 16, 20240.04300.04500.03100.03800.0380126,580,055
Apr 15, 20240.05000.05500.04000.04300.043030,066,515
Apr 12, 20240.05000.04900.04500.05000.050016,157,488
Apr 11, 20240.05000.05400.04500.04800.048064,830,841
Apr 10, 20240.04800.05500.04500.05000.050041,031,489
Apr 09, 20240.05500.06000.05000.04800.0480107,868,760
Apr 08, 20240.05500.06000.05000.05500.055010,063,602
Apr 05, 20240.05800.06500.05000.05500.055061,564,270
Apr 04, 20240.06000.06200.05500.05800.058040,015,305
Apr 03, 20240.06500.07000.05700.06700.067027,735,054
Apr 02, 20240.06500.07000.06000.06500.065040,069,252
Mar 28, 20240.05800.07100.05000.06500.065025,757,486
Mar 27, 20240.05800.06500.05000.05800.05803,803,643
Mar 26, 20240.05800.06400.05000.05800.05808,186,379
Mar 25, 20240.05800.06400.05000.05800.05809,656,422
Mar 22, 20240.05800.06500.05000.05800.058013,029,447
Mar 21, 20240.06300.06500.05000.05800.058021,362,300
Mar 20, 20240.06300.06500.06000.06300.06305,064,346
Mar 19, 20240.06500.06900.06000.06300.06309,672,686
Mar 18, 20240.06300.07000.06000.06500.06509,986,492
Mar 15, 20240.06500.07000.06000.06300.06302,695,992
Mar 14, 20240.06500.07000.06000.06500.06504,983,592
Mar 13, 20240.06500.07000.06000.06500.06508,119,748
Mar 12, 20240.06500.07000.06000.06500.065025,614,079
Mar 11, 20240.06500.07000.06000.06500.065023,383,161
Mar 08, 20240.06500.07000.06000.06500.065023,514,691
Mar 07, 20240.06500.07000.06000.06500.065013,750,240
Mar 06, 20240.06000.07000.05000.06500.065017,787,515
Mar 06, 20241:10 Stock Split
Mar 05, 20240.07000.07000.06000.07000.070014,185,868
Mar 04, 20240.08000.08000.06000.07000.070066,307,431
Mar 01, 20240.08000.08000.07000.08000.080030,879,674
Feb 29, 20240.06000.08000.06000.08000.080052,618,946
Feb 28, 20240.07000.07000.06000.06000.060025,526,587
Feb 27, 20240.07000.08000.06000.07000.070033,552,145
Feb 26, 20240.08000.08000.06000.08000.080040,490,097
Feb 23, 20240.08000.08000.07000.08000.080029,454,296
Feb 22, 20240.08000.08000.07000.08000.080057,164,512
Feb 21, 20240.09000.09000.07000.08000.080038,916,741
Feb 20, 20240.10000.10000.07000.09000.090055,529,322
Feb 19, 20240.10000.10000.09000.10000.10007,492,305
Feb 19, 20241:10 Stock Split
Feb 16, 20240.10000.10000.09000.10000.100016,497,336
Feb 15, 20240.11000.11000.09000.10000.100011,344,725
Feb 14, 20240.11000.11000.10000.10000.100011,194,100
Feb 13, 20240.10000.11000.09000.11000.11004,874,805
Feb 12, 20240.11000.11000.09000.10000.100025,553,651
Feb 09, 20240.12000.12000.10000.11000.110023,669,950
Feb 08, 20240.12000.12000.11000.12000.120013,435,299
Feb 07, 20240.12000.12000.11000.12000.120020,687,173
Feb 06, 20240.13000.13000.11000.12000.120023,077,745
Feb 05, 20240.12000.13000.10000.13000.13009,995,791
Feb 02, 20240.18000.19000.10000.12000.1200285
Feb 01, 20240.21000.22000.18000.18000.180075,316,606
Jan 31, 20240.02100.02200.01900.02000.0200220,771,499
Jan 30, 20240.02300.02300.02000.02100.0210429,523,287
Jan 29, 20240.02000.02300.01900.02200.0220739,107,590
Jan 26, 20240.01800.02000.01800.02000.0200394,507,349
Jan 25, 20240.01800.01900.01800.01800.0180189,935,705
Jan 24, 20240.01800.01900.01700.01800.0180709,157,745
Jan 23, 20240.01800.01900.01700.01800.0180306,275,372
Jan 22, 20240.01800.01900.01700.01800.0180715,989,430
Jan 19, 20240.01800.01800.01700.01800.0180357,067,294
Jan 18, 20240.01800.01800.01700.01800.0180894,096,448
Jan 17, 20240.01900.01900.01800.01800.0180465,407,454
Jan 16, 20240.01900.01900.01800.01900.0190236,312,341
Jan 15, 20240.01900.02000.01800.01900.0190344,982,203
Jan 12, 20240.02100.02000.01800.01900.01902,137
Jan 11, 20240.02600.02600.02500.02500.025065,791,275
Jan 10, 20240.02600.02700.02500.02600.0260112,644,582
Jan 09, 20240.02600.02700.02600.02700.0270244,140,364
Jan 08, 20240.02700.02800.02500.02600.026058,697,540
Jan 05, 20240.02900.02900.02600.02700.027056,531,750
Jan 04, 20240.02900.03000.02700.02900.0290157,182,809
Jan 03, 20240.02700.03000.02600.02800.0280358,843,973
Jan 02, 20240.02800.02900.02600.02700.027041,484,326
Dec 29, 20230.02800.02800.02600.02800.028072,020,344
Dec 28, 20230.02800.02900.02600.02800.0280474,524,852
Dec 27, 20230.02700.02900.02600.02800.0280797,884,734
Dec 22, 20230.02500.02800.02400.02700.0270491,850,231
Dec 21, 20230.02400.02500.02300.02500.025036,271,609
Dec 20, 20230.02200.02500.02200.02400.0240197,472,762
Dec 19, 20230.02400.02500.02100.02200.0220303,006,787
Dec 18, 20230.02500.02600.02300.02400.0240227,909,445
Dec 15, 20230.02400.03000.02300.02600.0260174,688,669
Dec 14, 20230.02100.02400.02100.02400.0240133,861,503
Dec 13, 20230.02400.02500.02000.02100.0210197,218,252
Dec 12, 20230.02400.02500.02300.02400.0240109,086,160
Dec 11, 20230.02600.02700.02300.02400.0240126,796,866
Dec 08, 20230.02700.02800.02500.02500.0250202,160,689
Dec 07, 20230.02600.02700.02400.02700.027021,591,238
Dec 06, 20230.02500.02700.02400.02600.026034,623,270
Dec 05, 20230.02500.02600.02400.02500.025038,980,465
Dec 04, 20230.02500.02600.02300.02500.0250241,325,463
Dec 01, 20230.02500.02600.02400.02500.025048,609,322
Nov 30, 20230.02500.02600.02400.02500.025017,052,231
Nov 29, 20230.02500.02600.02400.02500.025084,942,978
Nov 28, 20230.02700.02800.02500.02600.0260271,705,015
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...