UKOG

Uk Oil & Gas Historical Data

Best deals to access real time data!
Real-time Level 1 for London Stock Exchange
Monthly Subscription
for only
$29.56
London Stock Exchange Level 2
Monthly Subscription
for only
$77.61
Real-time London Stock Exchange & FTSE
Monthly Subscription
for only
$88.69
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
Uk Oil & Gas Plc UKOG London Ordinary Share GB00B9MRZS43 ORD 0.01P
  Price Change Change Percent Stock Price Last Traded
0.0305 16.76% 0.2125 06:25:23
Open Price Low Price High Price Close Price Previous Close
0.185 0.185 0.225 0.182
more quote information »
Industry Sector
OIL & GAS PRODUCERS

UKOG Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.16250.2250.15750.175571256,056,3650.0530.77%
1 Month0.14757.8350.13250.162276211,829,1090.06544.07%
3 Months0.217.8350.13250.169424169,239,8870.00251.19%
6 Months0.2257.8350.13250.228268299,415,492-0.0125-5.56%
1 Year1.0257.8350.13250.268602186,790,833-0.8125-79.27%
3 Years4.157.8350.13250.880592108,563,604-3.94-94.88%
5 Years1.27511.000.13251.6387,656,478-1.06-83.33%

UKOG 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 24 2020 0.182 0.007 4.0% 0.175 0.185 0.175 281,082,133
Nov 23 2020 0.175 0.005 2.94% 0.17 0.175 0.17 134,470,795
Nov 20 2020 0.17 -0.008 -4.49% 0.17 0.175 0.1675 319,488,231
Nov 19 2020 0.178 0.008 4.71% 0.165 0.178 0.1625 385,844,861
Nov 18 2020 0.17 0.00 0.0% 0.1625 0.1718 0.1575 159,395,803
Nov 17 2020 0.17 0.0038 2.29% 0.17 0.1725 0.1625 307,087,902
Nov 16 2020 0.1662 0.0012 0.73% 0.1625 0.175 0.1625 353,580,293
Nov 13 2020 0.165 0.0054 3.38% 0.155 0.165 0.155 650,691,159
Nov 12 2020 0.1596 -0.0004 -0.25% 0.1525 0.1596 0.1525 78,341,997
Nov 11 2020 0.16 0.00 0.0% 0.155 0.16 0.15 146,093,237
Nov 10 2020 0.16 0.015 10.34% 0.145 0.16 0.145 187,988,062
Nov 09 2020 0.145 0.0025 1.75% 0.1425 0.1475 0.1425 117,222,895
Nov 06 2020 0.1425 -0.0125 -8.06% 0.14 0.15 0.135 123,597,282
Nov 05 2020 0.155 0.0025 1.64% 0.155 0.1625 0.14 227,692,191
Nov 04 2020 0.1525 0.015 10.91% 0.1375 0.1575 0.135 247,813,979
Nov 03 2020 0.1375 -0.0015 -1.08% 0.1375 0.143 0.1375 39,133,602
Nov 02 2020 0.139 0.0065 4.91% 0.1325 0.139 0.1325 75,652,383
Oct 30 2020 0.1325 -0.005 -3.64% 0.1375 0.1409 0.1325 72,081,807
Oct 29 2020 0.1375 0.00 0.0% 0.1375 0.1409 0.1375 131,554,518
Oct 28 2020 0.1375 -0.0125 -8.33% 0.1475 0.1475 0.135 197,769,040
Oct 27 2020 0.15 -0.005 -3.23% 0.1525 0.155 0.1475 44,163,858
Oct 26 2020 0.155 0.00 0.0% 0.1525 0.1573 0.1525 23,654,740
See More Historical Prices »


Your Recent History
LSE
UKOG
Uk Oil & G..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.