Canada markets closed

UK Oil & Gas PLC (UKOG.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
0.0630-0.0005 (-0.79%)
At close: 04:27PM GMT
Time Period:
Dec 10, 2021 - Dec 10, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 09, 20220.06400.06500.06200.06300.063067,051,111
Dec 08, 20220.06400.06500.06200.06400.0640101,673,454
Dec 07, 20220.06200.06500.06000.06400.0640181,708,729
Dec 06, 20220.06300.06300.06000.06200.0620103,554,905
Dec 05, 20220.06300.06400.06200.06300.063027,960,364
Dec 02, 20220.06300.06600.06200.06300.063092,978,468
Dec 01, 20220.06300.06400.06200.06300.063069,410,755
Nov 30, 20220.06400.06400.06100.06300.063032,802,137
Nov 29, 20220.06400.06500.06300.06400.064041,627,103
Nov 28, 20220.06400.06500.06200.06400.064050,854,969
Nov 25, 20220.06500.07000.06300.06400.0640679,915,876
Nov 24, 20220.06900.07300.06300.06500.0650775,018,400
Nov 23, 20220.05900.07000.05900.06800.06801,155
Nov 22, 20220.06100.06100.05900.05900.059086,657,712
Nov 21, 20220.06200.06200.06000.06100.061081,189,926
Nov 18, 20220.06300.06300.06000.06200.0620277,717,823
Nov 17, 20220.06400.06400.06200.06300.063084,457,505
Nov 16, 20220.06300.06400.06200.06400.064089,681,017
Nov 15, 20220.06500.06700.06100.06300.0630222,094,071
Nov 14, 20220.06400.06700.06300.06500.0650128,663,440
Nov 11, 20220.06400.06500.06300.06400.0640180,446,718
Nov 10, 20220.06500.06500.06300.06400.064078,370,446
Nov 09, 20220.06600.06600.06300.06500.065085,489,134
Nov 08, 20220.06700.06800.06300.06600.066095,489,578
Nov 07, 20220.06900.06900.06500.06600.0660149,380,847
Nov 04, 20220.06400.06900.06400.06900.0690268,190,244
Nov 03, 20220.06400.06500.06300.06300.063027,782,904
Nov 02, 20220.06400.06700.06300.06400.0640277,178,674
Nov 01, 20220.06400.06400.06200.06400.0640148,504,983
Oct 31, 20220.06500.06500.06200.06400.0640161,135,813
Oct 28, 20220.06500.06600.06300.06500.0650174,677,133
Oct 27, 20220.06800.06900.06400.06500.0650407,852,217
Oct 26, 20220.07000.07100.06700.06800.0680328,616,664
Oct 25, 20220.07200.07400.06900.07000.0700115,667,659
Oct 24, 20220.07100.07400.06900.07200.0720325,954,009
Oct 21, 20220.06900.07500.06800.07000.0700272,749,089
Oct 20, 2022------
Oct 19, 20220.07100.07100.06800.06900.0690106,653,380
Oct 18, 20220.07100.07100.07000.07100.071053,961,124
Oct 17, 20220.07300.07400.07000.07100.071066,307,844
Oct 14, 20220.07200.07500.07100.07300.0730223,030,747
Oct 13, 20220.07200.07300.07100.07200.072087,113,876
Oct 12, 20220.07400.07500.07100.07200.0720118,995,578
Oct 11, 20220.07600.07700.07300.07500.075088,102,445
Oct 10, 20220.07600.07700.07500.07600.076089,568,685
Oct 07, 20220.07500.07800.07400.07600.0760149,744,773
Oct 06, 20220.07600.07700.07300.07500.075098,342,474
Oct 05, 20220.07700.07800.07500.07700.077073,505,484
Oct 04, 20220.07700.07800.07500.07700.077082,851,758
Oct 03, 20220.07400.07800.07300.07700.0770146,390,845
Sept 30, 20220.07700.07800.07300.07400.0740181,678,883
Sept 29, 20220.07800.07800.07500.07700.0770127,452,793
Sept 28, 20220.07900.08000.07500.07800.0780166,415,068
Sept 27, 20220.08000.08200.07700.07900.0790186,745,947
Sept 26, 20220.08100.08200.07700.08000.0800217,109,718
Sept 23, 20220.08100.08600.07900.08300.0830110,388,989
Sept 22, 20220.08300.08500.08000.08100.0810246,558,018
Sept 21, 20220.08400.08500.08000.08300.0830175,485,064
Sept 20, 20220.08600.08800.08300.08400.0840120,352,565
Sept 16, 20220.08800.09000.08400.08600.0860169,314,350
Sept 15, 20220.08400.08800.08300.08500.085079,559,941
Sept 14, 20220.08800.08800.08000.08500.0850189,507,075
Sept 13, 20220.08800.09000.08500.08800.0880406,130,580
Sept 12, 20220.09200.09500.08500.08900.0890441,939,451
Sept 09, 20220.11500.12400.10500.11000.1100309,094,921
Sept 08, 20220.10500.13000.10500.12000.1200611,976,009
Sept 07, 20220.10800.11500.09500.10500.1050360,403,648
Sept 06, 20220.10000.13000.09500.10800.1080204,158,860
Sept 05, 20220.08600.11000.08300.10300.1030471,585,768
Sept 02, 20220.08600.09000.08300.08600.086042,674,547
Sept 01, 20220.08800.09000.08300.08500.085075,981,289
Aug 31, 20220.08800.09000.08400.08800.088049,307,242
Aug 30, 20220.08500.09000.08500.08800.0880104,299,518
Aug 26, 20220.08500.08800.08300.08600.0860188,476,331
Aug 25, 20220.08500.08800.08300.08500.085085,917,051
Aug 24, 20220.08300.08800.08000.08500.085056,841,563
Aug 23, 20220.08500.08500.08000.08300.083058,971,783
Aug 22, 20220.08600.08800.08300.08500.085049,799,265
Aug 19, 20220.08500.08800.08300.08600.086090,025,470
Aug 18, 20220.08400.08800.08300.08500.085057,703,465
Aug 17, 20220.08300.08800.08000.08500.085069,798,969
Aug 16, 20220.08600.08800.08000.08300.0830125,868,082
Aug 15, 20220.08800.08900.08500.08600.086050,332,862
Aug 12, 20220.09000.09000.08500.08900.0890135,087,870
Aug 11, 20220.08800.09000.08500.08900.089058,848,752
Aug 10, 20220.08800.09000.08500.08800.088050,616,179
Aug 09, 20220.08800.09000.08500.08800.0880107,695,981
Aug 08, 20220.08900.09000.08200.08800.0880113,126,020
Aug 05, 20220.09100.09300.08800.08900.0890211,397,371
Aug 04, 20220.09100.09300.09000.09100.091074,707,368
Aug 03, 20220.09300.09500.09000.09100.091066,195,322
Aug 02, 20220.09300.09500.09000.09500.095062,434,344
Aug 01, 20220.09400.09500.09000.09400.0940118,621,444
Jul 29, 20220.09400.09400.09300.09400.094099,825,240
Jul 28, 20220.09500.09800.09000.09400.0940308,916,452
Jul 27, 20220.11000.11400.09100.09500.0950476,218,719
Jul 26, 20220.10800.11500.10300.11000.110071,910,686
Jul 25, 20220.10500.11500.10200.10800.108024,274,255
Jul 22, 20220.10500.10800.10000.10500.105054,160,475
Jul 21, 20220.10500.10800.10000.10500.1050124,435,932
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...