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 +1.01% 5.00p 4.95p 5.05p 5.10p 4.875p 4.875p 146,009,403 16:24:37
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Technology Hardware & Equipment 0.2 -2.0 -0.1 - 174.01

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

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
21 Jul 20175+0.05+1.01%4.8755.0999999144,009,403
20 Jul 20174.9499998+0.22+4.76%4.42500015.3000001561,603,367
19 Jul 20174.7249999+0.70+17.39%3.97499994.8249998365,192,611
18 Jul 20174.025+0.38+10.27%3.54999994.0999999268,452,770
17 Jul 20173.65+0.43+13.18%3.2753.7249999221,689,102
14 Jul 20173.2249999+0.13+4.03%33.325104,031,859
13 Jul 20173.0999999-0.05-1.59%2.97499993.3499999123,551,442
12 Jul 20173.15+0.07+2.44%2.84999993.3499999157,500,381
11 Jul 20173.075-0.35-10.22%33.825405,093,129
10 Jul 20173.4249999+0.58+20.18%2.0253.5697,850,614
07 Jul 20172.8499999-0.48-14.29%2.84999993.5359,828,701
06 Jul 20173.325-0.30-8.28%3.1253.575268,632,278
05 Jul 20173.625-0.05-1.36%3.09999993.875381,043,630
04 Jul 20173.6749999+0.52+16.67%3.09999994.0999999463,932,113
03 Jul 20173.15+0.38+13.51%2.753.3499999380,531,159
30 Jun 20172.775+0.45+19.35%2.22.7999999337,326,773
29 Jun 20172.325+0.05+2.20%2.22499992.375100,275,428
28 Jun 20172.275+0.20+9.64%2.09999992.375275,694,607
27 Jun 20172.075+0.03+1.22%1.8252.125141,416,857
26 Jun 20172.0499999+0.02+1.23%1.8752.525675,159,207
23 Jun 20172.025+0.85+72.34%1.14999992.0250
22 Jun 20171.1749999+0.02+2.17%1.0751.17499990
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 Week3.15.330.0000104M562M304M1.961.29%
1 Month1.1755.31.150.00000698M314M3.825325.53%
3 Months1.255.30.8250.00000698M141M3.75300.00%
6 Months1.5255.30.8250.00000698M72M3.475227.87%
1 Year1.3755.30.8250.00000698M45M3.625263.64%
3 Years1.15.30.3150.000001B44M3.9354.55%
5 Years0.355.30.3150.000001B39M4.651,328.57%
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:20170722 04:52:35