Advertisement

U.S. Markets open in 4 hrs 1 min

S&P Futures
5,862.75
+13.75(+0.24%)
Dow Futures
42,688.00
+83.00(+0.19%)
Nasdaq Futures
20,437.00
+56.75(+0.28%)
Russell 2000 Futures
2,242.10
+11.10(+0.50%)
Crude Oil
70.43
+0.24(+0.34%)
Gold
2,731.70
-17.20(-0.63%)

UK Oil & Gas PLC (UKOG.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)

0.0368

+0.0013

(+3.66%)

As of 10:10AM BST. Market open.

Advertisement

Time Period:

Oct 25, 2023 - Oct 25, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in GBpDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 25, 2024	0.0000	0.0380	0.0350	0.0368	0.0368	156,355,519
Oct 24, 2024	0.0370	0.0370	0.0350	0.0370	0.0370	130,207,180
Oct 23, 2024	0.0370	0.0370	0.0360	0.0370	0.0370	30,029,580
Oct 22, 2024	0.0360	0.0380	0.0350	0.0370	0.0370	50,612,493
Oct 21, 2024	0.0370	0.0390	0.0350	0.0360	0.0360	189,776,174
Oct 18, 2024	0.0370	0.0370	0.0360	0.0370	0.0370	32,136,664
Oct 17, 2024	0.0370	0.0370	0.0360	0.0370	0.0370	78,269,577
Oct 16, 2024	0.0370	0.0370	0.0360	0.0370	0.0370	43,052,476
Oct 15, 2024	0.0360	0.0370	0.0350	0.0370	0.0370	87,722,813
Oct 14, 2024	0.0390	0.0400	0.0350	0.0360	0.0360	157,106,157
Oct 11, 2024	0.0370	0.0390	0.0360	0.0390	0.0390	172,274,275
Oct 10, 2024	0.0390	0.0400	0.0360	0.0370	0.0370	189,946,210
Oct 09, 2024	0.0380	0.0400	0.0360	0.0390	0.0390	244,852,489
Oct 08, 2024	0.0390	0.0400	0.0370	0.0380	0.0380	49,911,166
Oct 07, 2024	0.0400	0.0410	0.0380	0.0390	0.0390	330,419,012
Oct 04, 2024	0.0370	0.0430	0.0360	0.0400	0.0400	540,869,854
Oct 03, 2024	0.0350	0.0380	0.0330	0.0370	0.0370	471,062,545
Oct 02, 2024	0.0360	0.0360	0.0340	0.0350	0.0350	177,865,480
Oct 01, 2024	0.0360	0.0370	0.0350	0.0360	0.0360	78,628,272
Sep 30, 2024	0.0380	0.0390	0.0350	0.0360	0.0360	159,474,896
Sep 27, 2024	0.0380	0.0390	0.0370	0.0380	0.0380	56,544,997
Sep 26, 2024	0.0390	0.0390	0.0370	0.0380	0.0380	282,252,589
Sep 25, 2024	0.0400	0.0400	0.0380	0.0390	0.0390	245,960,557
Sep 24, 2024	0.0400	0.0410	0.0390	0.0400	0.0400	83,867,170
Sep 23, 2024	0.0410	0.0410	0.0380	0.0400	0.0400	273,466,881
Sep 20, 2024	0.0420	0.0430	0.0400	0.0410	0.0410	337,858,513
Sep 19, 2024	0.0430	0.0440	0.0400	0.0420	0.0420	228,719,810
Sep 18, 2024	0.0420	0.0460	0.0410	0.0430	0.0430	767,053,847
Sep 17, 2024	0.0400	0.0430	0.0390	0.0420	0.0420	305,748,218
Sep 16, 2024	0.0400	0.0420	0.0390	0.0400	0.0400	395,121,790
Sep 13, 2024	0.0410	0.0430	0.0390	0.0400	0.0400	327,693,057
Sep 12, 2024	0.0400	0.0440	0.0390	0.0410	0.0410	735,355,703
Sep 11, 2024	0.0430	0.0440	0.0380	0.0400	0.0400	513,177,743
Sep 10, 2024	0.0390	0.0440	0.0380	0.0430	0.0430	737,012,596
Sep 09, 2024	0.0410	0.0460	0.0380	0.0390	0.0390	422,545,003
Sep 06, 2024	0.0410	0.0410	0.0400	0.0410	0.0410	98,618,495
Sep 05, 2024	0.0400	0.0410	0.0390	0.0410	0.0410	170,221,815
Sep 04, 2024	0.0410	0.0420	0.0370	0.0400	0.0400	230,127,704
Sep 03, 2024	0.0450	0.0460	0.0400	0.0410	0.0410	149,420,984
Sep 02, 2024	0.0440	0.0460	0.0400	0.0450	0.0450	241,945,787
Aug 30, 2024	0.0440	0.0500	0.0400	0.0440	0.0440	673,384,055
Aug 29, 2024	0.0400	0.0450	0.0360	0.0440	0.0440	538,225,968
Aug 28, 2024	0.0410	0.0410	0.0370	0.0400	0.0400	325,539,660
Aug 27, 2024	0.0430	0.0440	0.0400	0.0410	0.0410	269,833,708
Aug 23, 2024	0.0440	0.0450	0.0400	0.0430	0.0430	798,295,956
Aug 22, 2024	0.0460	0.0470	0.0420	0.0440	0.0440	394,997,635
Aug 21, 2024	0.0490	0.0550	0.0450	0.0460	0.0460	823,961,837
Aug 20, 2024	0.0480	0.0490	0.0460	0.0480	0.0480	334,853,432
Aug 19, 2024	0.0510	0.0520	0.0440	0.0480	0.0480	586,913,832
Aug 16, 2024	0.0520	0.0540	0.0470	0.0510	0.0510	371,807,366
Aug 15, 2024	0.0540	0.0550	0.0500	0.0520	0.0520	207,430,839
Aug 14, 2024	0.0550	0.0560	0.0500	0.0540	0.0540	347,290,400
Aug 13, 2024	0.0570	0.0590	0.0500	0.0560	0.0560	402,803,154
Aug 12, 2024	0.0580	0.0640	0.0550	0.0570	0.0570	565,752,879
Aug 09, 2024	0.0630	0.0650	0.0550	0.0590	0.0590	493,572,795
Aug 08, 2024	0.0550	0.0690	0.0540	0.0640	0.0640	272,936,106
Aug 07, 2024	0.0570	0.0600	0.0540	0.0550	0.0550	396,014,944
Aug 06, 2024	0.0620	0.0640	0.0550	0.0560	0.0560	42,138,288
Aug 05, 2024	0.0580	0.0690	0.0530	0.0630	0.0630	1,829
Aug 02, 2024	0.0900	0.1080	0.0800	0.0860	0.0860	510
Aug 01, 2024	0.0590	0.0850	0.0510	0.0720	0.0720	1,632
Jul 31, 2024	0.0750	0.0750	0.0560	0.0590	0.0590	1,913
Jul 30, 2024	0.0980	0.1300	0.0670	0.0760	0.0760	738,149,720
Jul 29, 2024	0.0280	0.1000	0.0280	0.0880	0.0880	3,121
Jul 26, 2024	0.0180	0.0330	0.0180	0.0280	0.0280	909,736,124
Jul 25, 2024	0.0150	0.0190	0.0150	0.0180	0.0180	254,034,586
Jul 24, 2024	0.0150	0.0160	0.0150	0.0150	0.0150	67,333,245
Jul 23, 2024	0.0140	0.0150	0.0140	0.0150	0.0150	58,637,949
Jul 22, 2024	0.0160	0.0160	0.0140	0.0140	0.0140	139,734,932
Jul 19, 2024	0.0160	0.0170	0.0140	0.0160	0.0160	364,026,765
Jul 18, 2024	0.0140	0.0150	0.0140	0.0150	0.0150	320,739,048
Jul 17, 2024	0.0150	0.0150	0.0130	0.0140	0.0140	322,134,134
Jul 16, 2024	0.0160	0.0160	0.0140	0.0150	0.0150	531,248,058
Jul 15, 2024	0.0160	0.0170	0.0150	0.0160	0.0160	189,886,935
Jul 12, 2024	0.0160	0.0170	0.0160	0.0160	0.0160	243,664,341
Jul 11, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	471,301,822
Jul 10, 2024	0.0170	0.0180	0.0150	0.0160	0.0160	884,818,775
Jul 09, 2024	0.0210	0.0220	0.0200	0.0210	0.0210	48,104,027
Jul 08, 2024	0.0240	0.0250	0.0200	0.0210	0.0210	111,750,506
Jul 05, 2024	0.0250	0.0260	0.0220	0.0250	0.0250	46,204,347
Jul 04, 2024	0.0260	0.0270	0.0240	0.0250	0.0250	61,571,822
Jul 03, 2024	0.0260	0.0280	0.0240	0.0250	0.0250	148,659,209
Jul 02, 2024	0.0220	0.0300	0.0210	0.0250	0.0250	312,834,397
Jul 01, 2024	0.0180	0.0230	0.0160	0.0220	0.0220	216,820,966
Jun 28, 2024	0.0180	0.0200	0.0150	0.0180	0.0180	15,135,143
Jun 27, 2024	0.0190	0.0200	0.0150	0.0170	0.0170	93,400,915
Jun 26, 2024	0.0180	0.0200	0.0160	0.0180	0.0180	24,655,995
Jun 25, 2024	0.0180	0.0200	0.0160	0.0180	0.0180	11,055,544
Jun 24, 2024	0.0180	0.0200	0.0160	0.0180	0.0180	10,618,203
Jun 21, 2024	0.0190	0.0200	0.0160	0.0180	0.0180	77,593,713
Jun 20, 2024	0.0220	0.0230	0.0170	0.0190	0.0190	130,230,163
Jun 19, 2024	0.0220	0.0230	0.0200	0.0220	0.0220	4,027,984
Jun 18, 2024	0.0220	0.0230	0.0200	0.0220	0.0220	18,452,760
Jun 17, 2024	0.0220	0.0230	0.0200	0.0220	0.0220	25,060,796
Jun 14, 2024	0.0210	0.0230	0.0200	0.0220	0.0220	46,141,895
Jun 13, 2024	0.0210	0.0220	0.0200	0.0210	0.0210	20,093,834
Jun 12, 2024	0.0210	0.0220	0.0200	0.0210	0.0210	119,728,765
Jun 11, 2024	0.0220	0.0250	0.0200	0.0210	0.0210	179,624,234
Jun 10, 2024	0.0220	0.0240	0.0200	0.0220	0.0220	29,782,244
Jun 07, 2024	0.0230	0.0250	0.0200	0.0220	0.0220	99,034,515
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P Futures5,862.75+13.75(+0.24%)

Dow Futures42,688.00+83.00(+0.19%)

Nasdaq Futures20,437.00+56.75(+0.28%)

Russell 2000 Futures2,242.10+11.10(+0.50%)

Crude Oil70.43+0.24(+0.34%)

Gold2,731.70-17.20(-0.63%)

UK Oil & Gas PLC (UKOG.L)

S&P Futures
5,862.75
+13.75(+0.24%)

Dow Futures
42,688.00
+83.00(+0.19%)

Nasdaq Futures
20,437.00
+56.75(+0.28%)

Russell 2000 Futures
2,242.10
+11.10(+0.50%)

Crude Oil
70.43
+0.24(+0.34%)

Gold
2,731.70
-17.20(-0.63%)