Share Name Share Symbol Market Type Share ISIN Share Description
UK Oil & Gas LSE:UKOG London Ordinary Share GB00B9MRZS43 ORD 0.01P
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  +0.05p +5.71% 0.925p 0.90p 0.95p 0.925p 0.875p 0.875p 76,012,305 16:28:20
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Oil & Gas Producers 0.2 -2.0 -0.1 - 24.03

UK Oil & Gas (UKOG) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
25 May 20170.925+0.05+5.71%0.8750.92576,012,305
24 May 20170.8750.000.00%0.82499990.925103,683,010
23 May 20170.8750.000.00%0.82499990.875102,672,679
22 May 20170.8750.000.00%0.82499990.87559,436,303
19 May 20170.875-0.05-5.41%0.82499990.875191,847,745
18 May 20170.9250.000.00%0.9250.97528,934,464
17 May 20170.925+0.0250001+2.78%0.89999990.92512,348,750
16 May 20170.89999990.000.00%0.8750.92536,989,518
15 May 20170.8999999-0.05-5.26%0.89999990.949999919,667,109
12 May 20170.9499999-0.025-2.56%0.94999990.97535,985,598
11 May 20170.975-0.025-2.50%0.9499999139,534,386
10 May 20171-0.025-2.44%0.8751.0249999143,250,171
09 May 20171.0249999-0.20-16.33%1.02499991.22567,967,775
08 May 20171.2250.000.00%1.2251.27499998,485,645
05 May 20171.225-0.03-2.00%1.2251.257,174,012
04 May 20171.250.000.00%1.2251.255,915,905
03 May 20171.25-0.03-1.96%1.21.274999913,484,789
02 May 20171.2749999-0.05-3.77%1.27499991.3256,640,385
28 Apr 20171.325+0.08+6.00%1.251.3258,275,703
27 Apr 20171.250.000.00%1.251.27499995,733,067
26 Apr 20171.25-0.03-1.96%1.251.299999912,852,721
Download more UK Oil & Gas Historical Data

UK Oil & Gas (UKOG) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week0.9250.9750.8250.000029M192M97M0-
1 Month1.251.3250.8250.00006M192M47M-0.325-26.00%
3 Months1.351.450.8250.00002M192M23M-0.425-31.48%
6 Months1.41.8750.8250.00002M192M19M-0.475-33.93%
1 Year1.8752.150.8250.00002M192M20M-0.95-50.67%
3 Years0.4254.70.3150.000001B37M0.5117.65%
5 Years0.354.70.3150.000001B32M0.575164.29%
Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P:35 V: D:20170526 00:00:38