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
  -0.30p -6.70% 4.175p 4.10p 4.25p 4.475p 3.925p 4.475p 122,235,058 16:24:38
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Technology Hardware & Equipment 0.2 -2.0 -0.1 - 148.13

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

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
17 Nov 20174.1750001-0.30-6.70%3.92499994.4749999111,235,058
16 Nov 20174.4749999-0.20-4.28%4.44999984.699999842,672,601
15 Nov 20174.6750001-0.23-4.59%3.95.2589,490,608
14 Nov 20174.9-0.13-2.49%4.8755.050000125,566,915
13 Nov 20175.025+0.35+7.49%4.655.199999848,642,852
10 Nov 20174.6750001-0.03-0.53%4.54.824999836,810,110
09 Nov 20174.6999998-0.28-5.53%4.69999984.974999934,052,227
08 Nov 20174.9749999-0.03-0.50%4.84999995.050000126,810,486
07 Nov 201750.000.00%4.80000015.050000146,174,213
06 Nov 20175-0.28-5.21%4.84999995.27552,582,265
03 Nov 20175.275-0.25-4.52%5.155.524999652,593,805
02 Nov 20175.5249996+0.05+0.91%5.37500045.699999861,678,316
01 Nov 20175.4750003+0.48+9.50%5.05000015.8249998152,285,068
31 Oct 20175+0.20+4.17%4.80000015.050000159,343,101
30 Oct 20174.8000001+0.30+6.67%4.5254.949999888,183,874
27 Oct 20174.5+0.07+1.69%4.42500014.62532,784,467
26 Oct 20174.4250001+0.05+1.14%4.34999994.52552,990,569
25 Oct 20174.375-0.10-2.23%4.3754.574999852,564,591
24 Oct 20174.4749999+0.07+1.70%4.42500014.6557,976,929
23 Oct 20174.4-0.05-1.12%4.0254.65118,106,782
20 Oct 20174.4499998-0.30-6.32%4.1254.775128,644,756
19 Oct 20174.75-0.78-14.03%4.69999985.4750003177,985,649
18 Oct 20175.5249996-0.08-1.34%5.07499985.8249998231,806,869
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 Week4.655.253.94.733626M122M49M-0.475-10.22%
1 Month4.7755.8253.94.819326M152M64M-0.6-12.57%
3 Months7.45103.96.024425M402M85M-3.275-43.96%
6 Months0.875110.8254.94110712M139M3.3377.14%
1 Year1.425110.8254.58990712M79M2.75192.98%
3 Years0.405110.3153.257601B51M3.77930.86%
5 Years0.35110.3152.929601B46M3.8251,092.86%
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:42 V: D:20171118 06:34:19