Uk Oil & Gas Plc (UKOG)
LSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.001 | -4.6511627907 | 0.0215 | 0.024 | 0.0205 | 214623145 | 0.02095174 | DE |
| 4 | 0 | 0 | 0.0205 | 0.024 | 0.02 | 93820139 | 0.02090675 | DE |
| 12 | -0.014 | -40.5797101449 | 0.0345 | 0.035 | 0.02 | 118381707 | 0.02373276 | DE |
| 26 | -0.054 | -72.4832214765 | 0.0745 | 0.1045 | 0.02 | 324942311 | 0.0482524 | DE |
| 52 | -2.0795 | -99.0238095238 | 2.1 | 2.1 | 0.0135 | 344757374 | 0.1573849 | DE |
| 156 | -9.7295 | -99.7897435897 | 9.75 | 39.7 | 0.0135 | 266159349 | 4.53513966 | DE |
| 260 | -62.4795 | -99.9672 | 62.5 | 77.5 | 0.0135 | 240552454 | 10.35471155 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738344600 | 0.0205 | -0.0005 | -2.38 | 0.0205 | 0.0205 | 0.0205 | 33958442 |
| 1738258200 | 0.021 | 0.0005 | 2.44 | 0.0205 | 0.021 | 0.0205 | 138318837 |
| 1738171800 | 0.0205 | 0 | 0.00 | 0.0205 | 0.0205 | 0.0205 | 49684368 |
| 1738085400 | 0.0205 | -0.0005 | -2.38 | 0.0205 | 0.0205 | 0.0205 | 68325487 |
| 1737999000 | 0.021 | -0.0005 | -2.33 | 0.0225 | 0.024 | 0.0205 | 802362332 |
| 1737739800 | 0.0214999 | 0.0004999 | 2.38 | 0.0214999 | 0.0214999 | 0.0214999 | 14424703 |
| 1737653400 | 0.021 | -0.0004 | -1.87 | 0.0205 | 0.0214999 | 0.0205 | 44711133 |
| 1737567000 | 0.0214 | 0.0009 | 4.39 | 0.0205 | 0.0214 | 0.0205 | 77770766 |
| 1737480600 | 0.0205 | 0 | 0.00 | 0.02 | 0.0205 | 0.02 | 31990711 |
| 1737394200 | 0.0205 | 0 | 0.00 | 0.0205 | 0.0205 | 0.0205 | 9990488 |
| 1737135000 | 0.0205 | 0 | 0.00 | 0.0205 | 0.0205 | 0.02 | 66297553 |
| 1737048600 | 0.0205 | 0 | 0.00 | 0.0205 | 0.0205 | 0.0205 | 16352305 |
| 1736962200 | 0.0205 | 0 | 0.00 | 0.0205 | 0.0205 | 0.0205 | 21272426 |
| 1736875800 | 0.0205 | 0 | 0.00 | 0.0205 | 0.0205 | 0.0205 | 23612228 |
| 1736789400 | 0.0205 | 0 | 0.00 | 0.0205 | 0.0205 | 0.0205 | 8800930 |
| 1736530200 | 0.0205 | 0 | 0.00 | 0.0205 | 0.0205 | 0.0205 | 64643730 |
| 1736443800 | 0.0205 | -0.0005 | -2.38 | 0.021 | 0.021 | 0.0202 | 65620006 |
| 1736357400 | 0.021 | 0 | 0.00 | 0.021 | 0.021 | 0.021 | 122350420 |
| 1736271000 | 0.021 | 0 | 0.00 | 0.021 | 0.021 | 0.021 | 70751909 |
| 1736184600 | 0.021 | 0 | 0.00 | 0.021 | 0.021 | 0.021 | 68286763 |
| 1735925400 | 0.021 | 0.0005 | 2.44 | 0.0205 | 0.021 | 0.0205 | 110835677 |
| 1735839000 | 0.0205 | 0 | 0.00 | 0.0205 | 0.0205 | 0.0205 | 112049633 |
| 1735666200 | 0.0205 | -0.001 | -4.65 | 0.0214999 | 0.0214999 | 0.0205 | 58362854 |
| 1735579800 | 0.0214999 | 0 | 0.00 | 0.0214999 | 0.0214999 | 0.021 | 60757536 |
| 1735320600 | 0.0214999 | 0 | 0.00 | 0.0214999 | 0.0214999 | 0.02095 | 84270340 |
| 1735061400 | 0.0214999 | 0 | 0.00 | 0.0214999 | 0.0214999 | 0.0214999 | 15663299 |
| 1734975000 | 0.0214999 | 0.0004999 | 2.38 | 0.0214999 | 0.0214999 | 0.0214999 | 8286952 |
| 1734715800 | 0.021 | -0.001 | -4.55 | 0.0214999 | 0.0214999 | 0.021 | 40966210 |
| 1734629400 | 0.022 | 0.0005001 | 2.33 | 0.0214999 | 0.022 | 0.0214999 | 79734898 |
| 1734543000 | 0.0214999 | -0.00075 | -3.37 | 0.02225 | 0.02225 | 0.021 | 82248816 |
| 1734456600 | 0.02225 | -0.001 | -4.30 | 0.02325 | 0.02325 | 0.02225 | 126142778 |
| 1734370200 | 0.02325 | 0 | 0.00 | 0.02325 | 0.02325 | 0.02325 | 52192082 |
| 1734111000 | 0.02325 | -0.00025 | -1.06 | 0.0235 | 0.0235 | 0.02325 | 98569873 |
| 1734024600 | 0.0235 | -0.0005 | -2.08 | 0.0235 | 0.0235 | 0.0235 | 43749773 |
| 1733938200 | 0.024 | -0.00025 | -1.03 | 0.02425 | 0.02425 | 0.0235 | 175369155 |
| 1733851800 | 0.02425 | -0.00025 | -1.02 | 0.0245 | 0.0245 | 0.02425 | 70968393 |
| 1733765400 | 0.0245 | 0.00025 | 1.03 | 0.02425 | 0.02475 | 0.02425 | 302191749 |
| 1733506200 | 0.02425 | 0 | 0.00 | 0.02425 | 0.02425 | 0.02425 | 172373035 |
| 1733419800 | 0.02425 | 0.0005 | 2.11 | 0.02375 | 0.02425 | 0.02375 | 98343917 |
| 1733333400 | 0.02375 | -0.00075 | -3.06 | 0.0245 | 0.0245 | 0.0235 | 190571753 |
| 1733247000 | 0.0245 | 0.001 | 4.26 | 0.0235 | 0.0245 | 0.0235 | 342396155 |
| 1733160600 | 0.0235 | 0 | 0.00 | 0.0235 | 0.0235 | 0.0235 | 54484497 |
| 1732901400 | 0.0235 | -0.0005 | -2.08 | 0.0235 | 0.0235 | 0.0235 | 103991621 |
| 1732815000 | 0.024 | -0.0005 | -2.04 | 0.0245 | 0.0245 | 0.0235 | 50337332 |
| 1732728600 | 0.0245 | -0.0005 | -2.00 | 0.0245 | 0.0245 | 0.0245 | 69081955 |
| 1732642200 | 0.025 | 0.0005 | 2.04 | 0.0245 | 0.025 | 0.0245 | 78866161 |
| 1732555800 | 0.0245 | 0 | 0.00 | 0.0245 | 0.0245 | 0.02375 | 387890283 |
| 1732296600 | 0.0245 | 0 | 0.00 | 0.0245 | 0.0245 | 0.0245 | 137612487 |
| 1732210200 | 0.0245 | -0.00025 | -1.01 | 0.02475 | 0.02475 | 0.0245 | 224279838 |
| 1732123800 | 0.02475 | -0.00045 | -1.79 | 0.0254999 | 0.0254999 | 0.02475 | 155434464 |
| 1732037400 | 0.0252 | -0.0088 | -25.88 | 0.027 | 0.027 | 0.0245 | 1040714610 |
| 1731951000 | 0.034 | -0.0005 | -1.45 | 0.0345 | 0.0345 | 0.034 | 47200058 |
| 1731691800 | 0.0345 | -0.0005 | -1.43 | 0.0345 | 0.0345 | 0.0345 | 36119191 |
| 1731605400 | 0.035 | 0.0005 | 1.45 | 0.0345 | 0.035 | 0.0345 | 39163521 |
| 1731519000 | 0.0345 | -0.0005 | -1.43 | 0.035 | 0.035 | 0.0345 | 36403448 |
| 1731432600 | 0.035 | 0.0005 | 1.45 | 0.0345 | 0.035 | 0.0345 | 43337498 |
| 1731346200 | 0.0345 | 0 | 0.00 | 0.0345 | 0.0345 | 0.0345 | 88898580 |
| 1731087000 | 0.0345 | 0 | 0.00 | 0.0345 | 0.0345 | 0.0345 | 62329759 |
| 1731000600 | 0.0345 | -0.0005 | -1.43 | 0.035 | 0.035 | 0.0345 | 78153919 |
| 1730914200 | 0.035 | -0.0005 | -1.41 | 0.0354999 | 0.0354999 | 0.035 | 38692727 |
| 1730827800 | 0.0354999 | -0.0005 | -1.39 | 0.036 | 0.036 | 0.0354999 | 36935470 |
| 1730741400 | 0.036 | 0 | 0.00 | 0.036 | 0.0365 | 0.036 | 104669458 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
