1. Share Prices

  2. UK Oil & Gas PLC (UKOG)

0.01p-0.00 (-11.30%)31 Mar 2025, 16:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

UK Oil & Gas PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Mar 31, 20250.01p0.01p0.01p0.01p616,313,859
Mar 28, 20250.01p0.01p0.01p0.01p229,173,454
Mar 27, 20250.01p0.02p0.01p0.01p3,430
Mar 26, 20250.01p0.01p0.01p0.01p78,299,237
Mar 25, 20250.01p0.01p0.01p0.01p79,292,552
Mar 24, 20250.01p0.01p0.01p0.01p136,683,658
Mar 21, 20250.01p0.01p0.01p0.01p232,983,981
Mar 20, 20250.01p0.01p0.01p0.01p33,571,188
Mar 19, 20250.01p0.01p0.01p0.01p93,432,402
Mar 18, 20250.01p0.01p0.01p0.01p316,650,391
Mar 17, 20250.01p0.01p0.01p0.01p349,593,919
Mar 14, 20250.01p0.01p0.01p0.01p350,878,824
Mar 13, 20250.01p0.01p0.01p0.01p900,195,894
Mar 12, 20250.01p0.01p0.01p0.01p262,035,872
Mar 11, 20250.01p0.01p0.01p0.01p357,680,852
Mar 10, 20250.01p0.01p0.01p0.01p112,424,785
Mar 7, 20250.01p0.01p0.01p0.01p39,499,164
Mar 6, 20250.01p0.01p0.01p0.01p91,536,738
Mar 5, 20250.01p0.01p0.01p0.01p123,764,594
Mar 4, 20250.01p0.01p0.01p0.01p118,405,842
Mar 3, 20250.01p0.01p0.01p0.01p229,411,545
Feb 28, 20250.01p0.01p0.01p0.01p434,610,193
Feb 27, 20250.01p0.01p0.01p0.01p148,038,471
Feb 26, 20250.01p0.01p0.01p0.01p132,719,939
Feb 25, 20250.01p0.01p0.01p0.01p89,914,263
Feb 24, 20250.01p0.01p0.01p0.01p289,613,045
Feb 21, 20250.01p0.01p0.01p0.01p400,797,263
Feb 20, 20250.02p0.02p0.02p0.02p59,294,953
Feb 19, 20250.02p0.02p0.02p0.02p123,918,819
Feb 18, 20250.02p0.02p0.02p0.02p53,624,952
Feb 17, 20250.02p0.02p0.02p0.02p77,033,005
Feb 14, 20250.02p0.02p0.02p0.02p163,168,828
Feb 13, 20250.02p0.02p0.02p0.02p117,416,303
Feb 12, 20250.02p0.02p0.02p0.02p42,084,928
Feb 11, 20250.02p0.02p0.02p0.02p77,422,320
Feb 10, 20250.02p0.02p0.02p0.02p246,274,811
Feb 7, 20250.02p0.02p0.02p0.02p127,519,255
Feb 6, 20250.02p0.02p0.02p0.02p66,037,025
Feb 5, 20250.02p0.02p0.02p0.02p125,510,902
Feb 4, 20250.02p0.02p0.02p0.02p75,264,136
Feb 3, 20250.02p0.02p0.02p0.02p59,983,616
Jan 31, 20250.02p0.02p0.02p0.02p31,958,442
Jan 30, 20250.02p0.02p0.02p0.02p114,267,335
Jan 29, 20250.02p0.02p0.02p0.02p44,529,873
Jan 28, 20250.02p0.02p0.02p0.02p68,325,487
Jan 27, 20250.02p0.03p0.02p0.02p746,933,346
Jan 24, 20250.02p0.02p0.02p0.02p14,424,704
Jan 23, 20250.02p0.02p0.02p0.02p44,711,135
Jan 22, 20250.02p0.02p0.02p0.02p77,770,767
Jan 21, 20250.02p0.02p0.02p0.02p31,990,712
123
Showing 1 to 50 of 139

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
11 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Jtc PLC1,360.0015.84
Computacenter PLC2,308.002.94
Beazley PLC814.502.84
Babcock International Group PLC1,157.002.39
Ssp Group PLC155.502.30
Drax Group PLC681.502.17

Fallers

CompanyPrice% Chg
Ocado Group PLC240.30-19.90
Playtech PLC383.50-6.92
Asos PLC275.50-4.67
Genus PLC2,615.00-3.51
Oxford Nanopore Technologies PLC164.10-3.47
Rs Group PLC563.00-3.10
Risers/fallers data from previous trading day.