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 -6.32% 4.45p 4.35p 4.55p 4.775p 4.125p 4.775p 128,644,756 16:29:53
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Technology Hardware & Equipment 0.2 -2.0 -0.1 - 157.54

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

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
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
17 Oct 20175.5999999-0.23-3.86%5.37500046.4249997273,071,192
16 Oct 20175.8249998+1.10+23.28%4.0255.8249998365,033,488
13 Oct 20174.7249999-0.15-3.08%4.55.025104,530,609
12 Oct 20174.875+0.18+3.72%4.30000015.275204,969,794
11 Oct 20174.6999998-1.60-25.40%4.17500015.5999999402,185,716
10 Oct 20176.3000001-0.05-0.79%5.80000016.775154,360,533
09 Oct 20176.3499999-0.75-10.56%6.34999997.0750002115,910,244
06 Oct 20177.0999999-0.10-1.39%7.05000017.224999925,155,072
05 Oct 20177.1999998-0.10-1.37%7.09999997.27529,208,677
04 Oct 20177.30000010.000.00%7.22499997.424999734,908,542
03 Oct 20177.3000001-0.08-1.02%7.12499957.550000132,666,383
02 Oct 20177.3750004-0.03-0.34%7.17500017.533,266,729
29 Sep 20177.4-0.23-2.95%7.30000017.800000146,414,848
28 Sep 20177.6249995+0.30+4.10%7.19999987.675000152,117,841
27 Sep 20177.3249998-0.03-0.34%7.157.375000434,245,286
26 Sep 20177.3499999-0.15-2.00%7.19999987.449999835,450,692
25 Sep 20177.5+0.15+2.04%7.22499997.7551,109,820
22 Sep 20177.3499999-0.15-2.00%7.30000017.7538,600,318
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 Week4.8756.4254.0255.4455105M365M230M-0.425-8.72%
1 Month7.5257.84.0255.698125M402M122M-3.075-40.86%
3 Months6.875104.0256.734025M402M106M-2.425-35.27%
6 Months1.3110.8254.84270712M134M3.15242.31%
1 Year1.575110.8254.53350712M75M2.875182.54%
3 Years1.65110.3153.103301B52M2.8169.70%
5 Years0.35110.3152.872201B45M4.11,171.43%
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:40 V: D:20171022 15:37:39