1. Share Prices

  2. UK Oil & Gas PLC (UKOG)

0.02p+0.00 (+7.32%)06 Nov 2025, 14:15
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
Nov 5, 20250.02p0.02p0.02p0.02p360,313,415
Nov 4, 20250.02p0.02p0.02p0.02p163,202,098
Nov 3, 20250.02p0.02p0.02p0.02p235,002,196
Oct 31, 20250.02p0.02p0.02p0.02p258,082,686
Oct 30, 20250.02p0.02p0.02p0.02p220,770,982
Oct 29, 20250.02p0.03p0.02p0.02p310,232,472
Oct 28, 20250.03p0.03p0.02p0.02p398,584,432
Oct 27, 20250.03p0.03p0.02p0.02p373,791,802
Oct 24, 20250.02p0.03p0.02p0.03p821,643,466
Oct 23, 20250.02p0.03p0.02p0.02p458,054,226
Oct 22, 20250.02p0.03p0.02p0.02p620,945,607
Oct 21, 20250.03p0.03p0.02p0.03p729,534,516
Oct 20, 20250.03p0.03p0.03p0.03p422,161,944
Oct 17, 20250.03p0.03p0.02p0.03p879,342,798
Oct 16, 20250.03p0.03p0.02p0.03p729,946,071
Oct 15, 20250.03p0.03p0.03p0.03p1,032,486,668
Oct 14, 20250.03p0.03p0.03p0.03p909,996,010
Oct 13, 20250.03p0.03p0.03p0.03p54,966,690
Oct 10, 20250.03p0.03p0.03p0.03p749,804,659
Oct 9, 20250.03p0.03p0.03p0.03p628,289,468
Oct 8, 20250.03p0.03p0.03p0.03p3,147
Oct 7, 20250.03p0.03p0.03p0.03p1,560
Oct 6, 20250.03p0.03p0.03p0.03p193,502,579
Oct 3, 20250.04p0.04p0.03p0.03p672,070,401
Oct 2, 20250.03p0.04p0.03p0.04p543
Oct 1, 20250.01p0.06p0.01p0.05p2,176,055
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
123
Showing 1 to 50 of 127

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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Helios Towers PLC178.0014.84
Ceres Power Holdings PLC400.157.63
Rs Group PLC590.006.79
Sainsbury (J) PLC358.006.17
Imi PLC2,528.005.25
Watches Of Switzerland Group PLC407.604.51

Fallers

CompanyPrice% Chg
Smith & Nephew PLC1,227.00-11.95
Hikma Pharmaceuticals PLC1,580.00-10.78
Tbc Bank Group PLC3,890.00-9.43
Ashmore Group PLC170.70-8.91
Metlen Energy & Metals PLC42.75-7.37
Diageo PLC1,691.00-5.92