Uk Oil & Gas Plc Historical Data - UKOG | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
UK
LSE
Uk Oil & Gas Plc (UKOG)
Uk Oil & Gas Plc (UKOG) Historical

Uk Oil & Gas Plc (UKOG)

0.021

-0.001

(-4.55%)

Closed 22 December 3:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.0025	-10.6382978723	0.0235	0.0235	0.021	87777689	0.02240754	DE
4	-0.0035	-14.2857142857	0.0245	0.025	0.021	135855836	0.02397652	DE
12	-0.017	-44.7368421053	0.038	0.0425	0.021	183329946	0.03255807	DE
26	-0.0005	-2.32558139535	0.0215	0.1225	0.0135	527940744	0.05320874	DE
52	-2.179	-99.0454545455	2.2	2.9	0.0135	383761000	0.40011385	DE
156	-10.229	-99.7951219512	10.25	39.7	0.0135	266334438	4.6563575	DE
260	-89.979	-99.9766666667	90	97.5	0.0135	239579686	10.66025932	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1734715800	0.021	-0.001	-4.55	0.0214999	0.0214999	0.021	40966210
1734629400	0.022	0.0005001	2.33	0.0214999	0.022	0.0214999	79734898
1734543000	0.0214999	-0.00075	-3.37	0.02225	0.02225	0.021	82248816
1734456600	0.02225	-0.001	-4.30	0.02325	0.02325	0.02225	126142778
1734370200	0.02325	0	0.00	0.02325	0.02325	0.02325	52192082
1734111000	0.02325	-0.00025	-1.06	0.0235	0.0235	0.02325	98569873
1734024600	0.0235	-0.0005	-2.08	0.0235	0.0235	0.0235	43749773
1733938200	0.024	-0.00025	-1.03	0.02425	0.02425	0.0235	175369155
1733851800	0.02425	-0.00025	-1.02	0.0245	0.0245	0.02425	70968393
1733765400	0.0245	0.00025	1.03	0.02425	0.02475	0.02425	302191749
1733506200	0.02425	0	0.00	0.02425	0.02425	0.02425	172373035
1733419800	0.02425	0.0005	2.11	0.02375	0.02425	0.02375	98343917
1733333400	0.02375	-0.00075	-3.06	0.0245	0.0245	0.0235	190571753
1733247000	0.0245	0.001	4.26	0.0235	0.0245	0.0235	342396155
1733160600	0.0235	0	0.00	0.0235	0.0235	0.0235	54484497
1732901400	0.0235	-0.0005	-2.08	0.0235	0.0235	0.0235	103991621
1732815000	0.024	-0.0005	-2.04	0.0245	0.0245	0.0235	50337332
1732728600	0.0245	-0.0005	-2.00	0.0245	0.0245	0.0245	69081955
1732642200	0.025	0.0005	2.04	0.0245	0.025	0.0245	78866161
1732555800	0.0245	0	0.00	0.0245	0.0245	0.02375	387890283
1732296600	0.0245	0	0.00	0.0245	0.0245	0.0245	137612487
1732210200	0.0245	-0.00025	-1.01	0.02475	0.02475	0.0245	224279838
1732123800	0.02475	-0.00045	-1.79	0.0254999	0.0254999	0.02475	155434464
1732037400	0.0252	-0.0088	-25.88	0.027	0.027	0.0245	1040714610
1731951000	0.034	-0.0005	-1.45	0.0345	0.0345	0.034	47200058
1731691800	0.0345	-0.0005	-1.43	0.0345	0.0345	0.0345	36119191
1731605400	0.035	0.0005	1.45	0.0345	0.035	0.0345	39163521
1731519000	0.0345	-0.0005	-1.43	0.035	0.035	0.0345	36403448
1731432600	0.035	0.0005	1.45	0.0345	0.035	0.0345	43337498
1731346200	0.0345	0	0.00	0.0345	0.0345	0.0345	88898580
1731087000	0.0345	0	0.00	0.0345	0.0345	0.0345	62329759
1731000600	0.0345	-0.0005	-1.43	0.035	0.035	0.0345	78153919
1730914200	0.035	-0.0005	-1.41	0.0354999	0.0354999	0.035	38692727
1730827800	0.0354999	-0.0005	-1.39	0.036	0.036	0.0354999	36935470
1730741400	0.036	0	0.00	0.036	0.0365	0.036	104669458
1730482200	0.036	-0.0015	-4.00	0.0375	0.0375	0.0354999	151174767
1730395800	0.0375	-0.0025	-6.25	0.039	0.039	0.036	334846760
1730309400	0.04	0.006	17.65	0.034	0.04	0.034	576013227
1730223000	0.034	-0.002	-5.56	0.036	0.036	0.034	206150426
1730136600	0.036	-0.001	-2.70	0.037	0.037	0.036	188124723
1729873800	0.037	0.0015001	4.23	0.0354999	0.0375	0.0354999	375146116
1729787400	0.0354999	-0.001	-2.74	0.0365	0.0365	0.035	143684884
1729701000	0.0365	0	0.00	0.0365	0.0365	0.0365	42718518
1729614600	0.0365	0.0005	1.39	0.036	0.0375	0.036	50612490
1729528200	0.036	-0.0005	-1.37	0.0365	0.038	0.036	189776167
1729269000	0.0365	-0.0005	-1.35	0.0365	0.0365	0.0365	32136662
1729182600	0.037	0.0005	1.37	0.0365	0.037	0.0365	78269568
1729096200	0.0365	0	0.00	0.0365	0.0365	0.0365	43352476
1729009800	0.0365	0.0005	1.39	0.036	0.0365	0.036	89985215
1728923400	0.036	-0.003	-7.69	0.039	0.039	0.036	181544925
1728664200	0.039	0.0025	6.85	0.0365	0.039	0.0365	172278274
1728577800	0.0365	-0.0025	-6.41	0.039	0.039	0.0365	189946204
1728491400	0.039	0.001	2.63	0.038	0.039	0.0365	244852486
1728405000	0.038	-0.0005	-1.30	0.039	0.039	0.038	49911160
1728318600	0.0385	-0.001	-2.53	0.0395	0.0405	0.0385	379599492
1728059400	0.0395	0.003	8.22	0.0365	0.0425	0.0365	1642429430
1727973000	0.0365	0.002	5.80	0.0345	0.037	0.0335	415079938
1727886600	0.0345	-0.001	-2.82	0.0354999	0.0354999	0.0345	177865473
1727800200	0.0354999	-0.0005	-1.39	0.036	0.036	0.0354999	78628260
1727713800	0.036	-0.002	-5.26	0.038	0.038	0.036	159674887
1727454600	0.038	0	0.00	0.038	0.038	0.038	56544993
1727368200	0.038	-0.0005	-1.30	0.0385	0.039	0.0365	282252581
1727281800	0.0385	-0.001	-2.53	0.0395	0.0395	0.0385	245960555
1727195400	0.0395	0	0.00	0.0395	0.04	0.0395	83867164
1727109000	0.0395	-0.0015	-3.66	0.041	0.041	0.039	273466875

Westpak Banking

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions