Share Price history. The following table shows end-of-day data UKOG.L historical share prices for , including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

Date Open High Low Close Volume
Mon, 22nd Jan 20183.203.203.0253.1042,782,451
Fri, 19th Jan 20180.000.003.153.2029,702,209
Thu, 18th Jan 20183.3753.3753.303.3511,539,889
Wed, 17th Jan 20183.4253.553.353.37522,446,850
Tue, 16th Jan 20183.503.5253.3253.42521,367,706
Mon, 15th Jan 20183.503.5253.403.5025,768,117
Fri, 12th Jan 20183.253.503.253.5034,029,101
Thu, 11th Jan 20183.253.353.203.3013,486,975
Wed, 10th Jan 20183.253.403.103.22533,164,748
Tue, 9th Jan 20183.3253.353.1753.2524,472,017
Mon, 8th Jan 20183.3253.4253.2753.32533,205,285
Fri, 5th Jan 20183.2753.403.1753.32534,714,789
Thu, 4th Jan 20183.0753.453.053.27597,419,468
Wed, 3rd Jan 20183.003.102.9253.07535,329,907
Tue, 2nd Jan 20183.003.202.8753.0061,557,398
Mon, 1st Jan 20180.000.000.003.000
Fri, 29th Dec 20172.8533.94533.9453.0049,632,178
Thu, 28th Dec 20173.0753.0752.7252.825116,185,870
Wed, 27th Dec 20173.3753.3752.6753.05261,265,677
Tue, 26th Dec 20170.000.000.003.9750
Mon, 25th Dec 20170.000.000.003.9750
Fri, 22nd Dec 20174.154.6753.7253.97597,693,078
Thu, 21st Dec 20173.504.1753.454.12572,005,617
Wed, 20th Dec 20173.453.5753.353.5016,203,079
Tue, 19th Dec 20173.503.8253.453.4541,681,358
Mon, 18th Dec 20173.6753.6753.403.5522,442,800
Fri, 15th Dec 20173.753.8753.653.67525,786,919
Thu, 14th Dec 20173.703.9253.653.7528,523,510
Wed, 13th Dec 20173.4753.8753.453.7041,283,558
Tue, 12th Dec 20173.4753.5753.403.47527,807,239
Mon, 11th Dec 20173.703.703.453.5034,244,158
Fri, 8th Dec 20173.4253.9253.353.7063,493,311
Wed, 6th Dec 20173.503.503.1753.37554,770,951
Tue, 5th Dec 20173.7253.7253.353.5052,825,052
Mon, 4th Dec 20173.7753.7753.6253.77529,695,763
Fri, 1st Dec 20173.7254.003.5753.77556,431,461
Thu, 30th Nov 20173.8253.853.603.72539,217,533
Wed, 29th Nov 20174.004.0253.803.82541,298,330
Tue, 28th Nov 20173.7254.203.6753.97581,701,733
Mon, 27th Nov 20174.154.153.7253.8075,636,801
Fri, 24th Nov 20174.3754.404.1254.1531,140,562
Thu, 23rd Nov 20174.254.4754.1254.37551,175,576
Wed, 22nd Nov 20174.2754.304.154.2517,502,274
Tue, 21st Nov 20174.304.404.2254.3015,381,027
Mon, 20th Nov 20174.1754.554.0254.3059,886,508
Fri, 17th Nov 20174.4754.4753.9254.175111,235,058
Thu, 16th Nov 20174.654.704.454.47540,879,699
Wed, 15th Nov 20173.905.253.904.67587,963,592
Tue, 14th Nov 20175.005.054.8754.9025,566,915
Mon, 13th Nov 20174.7255.204.605.02547,988,431
Showing 1 to 50 of 1,015 entries