Premium
Uk Oil & Gas Plc (UKOG)
LSE
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.00025 | 2.32558139535 | 0.01075 | 0.0115 | 0.01075 | 104145870 | 0.01101715 | DE |
| 4 | -0.007 | -38.8888888889 | 0.018 | 0.02 | 0.01075 | 212238779 | 0.01297345 | DE |
| 12 | -0.01225 | -52.688172043 | 0.02325 | 0.024 | 0.01075 | 132801692 | 0.0162997 | DE |
| 26 | -0.032 | -74.4186046512 | 0.043 | 0.0455 | 0.01075 | 181713356 | 0.02898206 | DE |
| 52 | -0.054 | -83.0769230769 | 0.065 | 0.1225 | 0.01075 | 315239697 | 0.04873352 | DE |
| 156 | -13.239 | -99.9169811321 | 13.25 | 39.7 | 0.01075 | 265027437 | 4.10088838 | DE |
| 260 | -47.489 | -99.9768421053 | 47.5 | 54.5 | 0.01075 | 244044970 | 9.92074323 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741627800 | 0.011 | -0.00025 | -2.22 | 0.01125 | 0.01125 | 0.011 | 112424782 |
| 1741368600 | 0.01125 | 0 | 0.00 | 0.01125 | 0.01125 | 0.01125 | 47942530 |
| 1741282200 | 0.01125 | 0.00025 | 2.27 | 0.011 | 0.01125 | 0.011 | 110191606 |
| 1741195800 | 0.011 | 0.0002501 | 2.33 | 0.0107499 | 0.011 | 0.0107499 | 127764589 |
| 1741109400 | 0.0107499 | 0 | 0.00 | 0.0107499 | 0.0107499 | 0.0107499 | 122405842 |
| 1741023000 | 0.0107499 | -0.00075 | -6.52 | 0.01125 | 0.01125 | 0.0107499 | 247782004 |
| 1740763800 | 0.0115 | -0.00025 | -2.13 | 0.01175 | 0.01175 | 0.01125 | 434610190 |
| 1740677400 | 0.01175 | -0.00025 | -2.08 | 0.01175 | 0.01175 | 0.01175 | 148038470 |
| 1740591000 | 0.012 | -0.0005 | -4.00 | 0.01175 | 0.012 | 0.01175 | 154373693 |
| 1740504600 | 0.0125 | 0.00075 | 6.38 | 0.01175 | 0.0125 | 0.01175 | 91661667 |
| 1740418200 | 0.01175 | -0.00025 | -2.08 | 0.0115 | 0.012 | 0.0115 | 289613028 |
| 1740159000 | 0.012 | -0.0055 | -31.43 | 0.0115 | 0.0125 | 0.0115 | 1606717967 |
| 1740072600 | 0.0175 | -0.0005 | -2.78 | 0.0175 | 0.0175 | 0.0175 | 59294953 |
| 1739986200 | 0.018 | -0.001 | -5.26 | 0.019 | 0.0195 | 0.0175 | 126934818 |
| 1739899800 | 0.019 | -0.001 | -5.00 | 0.02 | 0.02 | 0.019 | 58425280 |
| 1739813400 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 83769891 |
| 1739554200 | 0.02 | 0.0006 | 3.09 | 0.0185 | 0.02 | 0.0185 | 183151237 |
| 1739467800 | 0.0194 | 0.0014 | 7.78 | 0.018 | 0.0194 | 0.0175 | 117416300 |
| 1739381400 | 0.018 | 0 | 0.00 | 0.018 | 0.018 | 0.018 | 44834413 |
| 1739295000 | 0.018 | 0 | 0.00 | 0.018 | 0.018 | 0.018 | 77422320 |
| 1739208600 | 0.018 | -0.001 | -5.26 | 0.0185 | 0.0185 | 0.018 | 256674811 |
| 1738949400 | 0.019 | -0.0004 | -2.06 | 0.0185 | 0.019 | 0.018 | 140605843 |
| 1738863000 | 0.0194 | 0.0004 | 2.11 | 0.0185 | 0.0194 | 0.0185 | 66037021 |
| 1738776600 | 0.019 | -0.0005 | -2.56 | 0.0195 | 0.0195 | 0.0185 | 147510902 |
| 1738690200 | 0.0195 | -0.001 | -4.88 | 0.0205 | 0.0205 | 0.0195 | 75264135 |
| 1738603800 | 0.0205 | 0 | 0.00 | 0.0205 | 0.0205 | 0.0205 | 59983612 |
| 1738344600 | 0.0205 | -0.0005 | -2.38 | 0.0205 | 0.0205 | 0.0205 | 33958442 |
| 1738258200 | 0.021 | 0.0005 | 2.44 | 0.0205 | 0.021 | 0.0205 | 138318837 |
| 1738171800 | 0.0205 | 0 | 0.00 | 0.0205 | 0.0205 | 0.0205 | 49684368 |
| 1738085400 | 0.0205 | -0.0005 | -2.38 | 0.0205 | 0.0205 | 0.0205 | 68325487 |
| 1737999000 | 0.021 | -0.0005 | -2.33 | 0.0225 | 0.024 | 0.0205 | 802362332 |
| 1737739800 | 0.0214999 | 0.0004999 | 2.38 | 0.0214999 | 0.0214999 | 0.0214999 | 14424703 |
| 1737653400 | 0.021 | -0.0004 | -1.87 | 0.0205 | 0.0214999 | 0.0205 | 44711133 |
| 1737567000 | 0.0214 | 0.0009 | 4.39 | 0.0205 | 0.0214 | 0.0205 | 77770766 |
| 1737480600 | 0.0205 | 0 | 0.00 | 0.02 | 0.0205 | 0.02 | 31990711 |
| 1737394200 | 0.0205 | 0 | 0.00 | 0.0205 | 0.0205 | 0.0205 | 9990488 |
| 1737135000 | 0.0205 | 0 | 0.00 | 0.0205 | 0.0205 | 0.02 | 66297553 |
| 1737048600 | 0.0205 | 0 | 0.00 | 0.0205 | 0.0205 | 0.0205 | 16352305 |
| 1736962200 | 0.0205 | 0 | 0.00 | 0.0205 | 0.0205 | 0.0205 | 21272426 |
| 1736875800 | 0.0205 | 0 | 0.00 | 0.0205 | 0.0205 | 0.0205 | 23612228 |
| 1736789400 | 0.0205 | 0 | 0.00 | 0.0205 | 0.0205 | 0.0205 | 8800930 |
| 1736530200 | 0.0205 | 0 | 0.00 | 0.0205 | 0.0205 | 0.0205 | 64643730 |
| 1736443800 | 0.0205 | -0.0005 | -2.38 | 0.021 | 0.021 | 0.0202 | 65620006 |
| 1736357400 | 0.021 | 0 | 0.00 | 0.021 | 0.021 | 0.021 | 122350420 |
| 1736271000 | 0.021 | 0 | 0.00 | 0.021 | 0.021 | 0.021 | 70751909 |
| 1736184600 | 0.021 | 0 | 0.00 | 0.021 | 0.021 | 0.021 | 68286763 |
| 1735925400 | 0.021 | 0.0005 | 2.44 | 0.0205 | 0.021 | 0.0205 | 110835677 |
| 1735839000 | 0.0205 | 0 | 0.00 | 0.0205 | 0.0205 | 0.0205 | 112049633 |
| 1735666200 | 0.0205 | -0.001 | -4.65 | 0.0214999 | 0.0214999 | 0.0205 | 58362854 |
| 1735579800 | 0.0214999 | 0 | 0.00 | 0.0214999 | 0.0214999 | 0.021 | 60757536 |
| 1735320600 | 0.0214999 | 0 | 0.00 | 0.0214999 | 0.0214999 | 0.02095 | 84270340 |
| 1735061400 | 0.0214999 | 0 | 0.00 | 0.0214999 | 0.0214999 | 0.0214999 | 15663299 |
| 1734975000 | 0.0214999 | 0.0004999 | 2.38 | 0.0214999 | 0.0214999 | 0.0214999 | 8286952 |
| 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 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
