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 +0.68% 7.40p 7.35p 7.45p 7.45p 7.325p 7.40p 9,778,183 11:22:44
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Technology Hardware & Equipment 0.2 -2.0 -0.1 - 257.53

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 Aug 20177.3499999-0.05-0.68%7.157.475000341,215,443
16 Aug 20177.4-0.18-2.31%7.34999997.800000146,558,315
15 Aug 20177.5750002-0.05-0.66%7.55000017.924999767,167,470
14 Aug 20177.6249995+0.32+4.45%7.07500027.987,059,640
11 Aug 20177.3000001-0.15-2.01%6.97.449999888,943,654
10 Aug 20177.4499998-0.03-0.33%6.47500038.3249998270,424,975
09 Aug 20177.4750003-0.38-4.78%7.19999988.0500001127,052,050
08 Aug 20177.8499999-0.43-5.14%7.84999998.375107,022,698
07 Aug 20178.2750005+0.40+5.08%8.10000038.4750003112,067,771
04 Aug 20177.8750004+0.15+1.94%7.48.1750001122,102,715
03 Aug 20177.7249999-0.03-0.32%7.37500047.849999977,568,381
02 Aug 20177.75+0.10+1.31%7.19999988.1750001145,129,973
01 Aug 20177.65+1.60+26.45%6.99.25356,706,143
31 Jul 20176.0500001+0.43+7.56%4.7756.4249997257,246,079
28 Jul 20175.6249995-0.98-14.77%4.8756.8750004394,710,472
27 Jul 20176.5999999-1.20-15.38%5.80000019.2249994546,267,822
26 Jul 20177.8000001+0.53+7.22%7.411712,001,045
25 Jul 20177.275+1.33+22.27%6.09999997.65546,252,813
24 Jul 20175.9499998+0.95+19.00%4.97499995.9750003565,221,049
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
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 Week7.27.9256.97.461641M89M66M0.22.78%
1 Month4.875114.7756.980341M712M241M2.52551.79%
3 Months0.925110.9254.61620712M204M6.475700.00%
6 Months1.45110.8254.21620712M108M5.95410.34%
1 Year1.6110.8253.87280712M62M5.8362.50%
3 Years1.15110.3152.636501B49M6.25543.48%
5 Years0.35110.3152.513601B43M7.052,014.29%
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:20170818 10:48:56