Ukrproduct Group Ltd (UKR) Share Price

Food & Beverage Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Ukrproduct Group Ltd

Date Open High Low Close* Volume
11/01/2017 5.00p 5.00p 4.25p 4.25p 126
10/01/2017 3.88p 4.25p 3.88p 4.25p 50
09/01/2017 3.58p 4.25p 4.25p 4.25p 0
06/01/2017 3.58p 4.25p 3.58p 4.25p 7996
05/01/2017 3.88p 4.25p 4.25p 4.25p 0
04/01/2017 3.88p 4.25p 4.25p 4.25p 0
03/01/2017 3.88p 4.25p 4.25p 4.25p 0
30/12/2016 3.88p 4.25p 4.25p 4.25p 0
29/12/2016 3.88p 4.25p 4.25p 4.25p 0
28/12/2016 3.88p 4.25p 3.88p 4.25p 25000
23/12/2016 3.54p 4.26p 4.25p 4.25p 0
22/12/2016 3.54p 4.26p 4.25p 4.26p 0
21/12/2016 3.54p 4.25p 4.25p 4.25p 0
20/12/2016 3.54p 4.25p 3.85p 4.25p 0
19/12/2016 3.54p 3.85p 3.54p 3.85p 3592
16/12/2016 4.25p 4.25p 4.25p 4.25p 0
15/12/2016 4.25p 4.25p 4.25p 4.25p 0
14/12/2016 4.25p 4.25p 4.25p 4.25p 16000
13/12/2016 3.51p 4.26p 4.25p 4.25p 0
12/12/2016 3.51p 4.26p 4.26p 4.26p 0
09/12/2016 3.51p 4.26p 4.25p 4.26p 0
08/12/2016 3.51p 4.25p 3.51p 4.25p 253
07/12/2016 3.88p 4.25p 3.88p 4.25p 1820
06/12/2016 3.75p 4.26p 4.25p 4.26p 0
05/12/2016 3.75p 4.25p 4.25p 4.25p 0
02/12/2016 3.75p 4.27p 4.25p 4.25p 0
01/12/2016 3.75p 4.27p 4.00p 4.27p 0
30/11/2016 3.75p 4.00p 4.00p 4.00p 0
29/11/2016 3.75p 4.00p 4.00p 4.00p 0
28/11/2016 3.75p 4.00p 4.00p 4.00p 0
25/11/2016 3.75p 4.00p 4.00p 4.00p 0
24/11/2016 3.75p 4.00p 4.00p 4.00p 0
23/11/2016 3.75p 4.00p 4.00p 4.00p 0
22/11/2016 3.75p 4.00p 3.75p 4.00p 253
21/11/2016 4.50p 4.00p 4.00p 4.00p 0
18/11/2016 4.50p 4.00p 4.00p 4.00p 0
17/11/2016 4.50p 4.00p 4.00p 4.00p 0
16/11/2016 4.50p 4.50p 4.00p 4.00p 4834
15/11/2016 4.50p 4.00p 4.00p 4.00p 0
14/11/2016 4.50p 4.50p 4.00p 4.00p 13112
11/11/2016 4.02p 4.00p 4.00p 4.00p 0
10/11/2016 4.02p 4.00p 4.00p 4.00p 0
09/11/2016 4.02p 4.00p 4.00p 4.00p 0
08/11/2016 4.02p 4.00p 4.00p 4.00p 0
07/11/2016 4.02p 4.02p 4.00p 4.00p 303
04/11/2016 4.50p 4.00p 3.88p 4.00p 0
03/11/2016 4.50p 4.50p 3.57p 3.88p 4974
02/11/2016 3.32p 3.88p 3.88p 3.88p 0
01/11/2016 3.32p 3.88p 3.88p 3.88p 0
31/10/2016 3.32p 3.88p 3.88p 3.88p 0
28/10/2016 3.32p 3.88p 3.32p 3.88p 18074
27/10/2016 3.50p 4.00p 3.50p 3.85p 53132
26/10/2016 3.00p 3.47p 3.00p 3.12p 125000
25/10/2016 3.00p 2.87p 2.87p 2.87p 0
24/10/2016 3.00p 2.87p 2.87p 2.87p 0
21/10/2016 3.00p 2.87p 2.84p 2.87p 0
20/10/2016 3.00p 2.84p 2.81p 2.84p 0
19/10/2016 3.00p 3.00p 2.81p 2.81p 3640
18/10/2016 2.55p 2.75p 2.50p 2.75p 0
17/10/2016 2.55p 2.60p 2.50p 2.50p 0
14/10/2016 2.55p 2.60p 2.60p 2.60p 0
13/10/2016 2.55p 2.60p 2.60p 2.60p 0
12/10/2016 2.55p 2.60p 2.60p 2.60p 0
11/10/2016 2.55p 2.60p 2.50p 2.60p 0
10/10/2016 2.55p 2.50p 2.50p 2.50p 0
07/10/2016 2.55p 2.80p 2.50p 2.50p 0
06/10/2016 2.55p 2.80p 2.80p 2.80p 0
05/10/2016 2.55p 2.80p 2.75p 2.80p 0
04/10/2016 2.55p 2.75p 2.75p 2.75p 0
03/10/2016 2.55p 2.75p 2.50p 2.75p 0
30/09/2016 2.55p 2.75p 2.50p 2.50p 0
29/09/2016 2.55p 2.75p 2.75p 2.75p 0
28/09/2016 2.55p 2.75p 2.75p 2.75p 0
27/09/2016 2.55p 2.75p 2.75p 2.75p 0
26/09/2016 2.55p 2.75p 2.55p 2.75p 3550
23/09/2016 3.25p 2.75p 2.75p 2.75p 0
22/09/2016 3.25p 2.75p 2.75p 2.75p 0
21/09/2016 3.25p 2.75p 2.75p 2.75p 0
20/09/2016 3.25p 2.75p 2.75p 2.75p 0
19/09/2016 3.25p 2.75p 2.75p 2.75p 0
16/09/2016 3.25p 2.75p 2.75p 2.75p 0
15/09/2016 3.25p 2.75p 2.75p 2.75p 0
14/09/2016 3.25p 2.75p 2.75p 2.75p 0
13/09/2016 3.25p 2.75p 2.75p 2.75p 0
12/09/2016 3.25p 2.75p 2.75p 2.75p 0
09/09/2016 3.25p 2.75p 2.50p 2.75p 0
08/09/2016 3.25p 2.88p 2.50p 2.50p 0
07/09/2016 3.25p 2.88p 2.88p 2.88p 0
06/09/2016 3.25p 2.88p 2.88p 2.88p 0
05/09/2016 3.25p 2.88p 2.88p 2.88p 0
02/09/2016 3.25p 2.88p 2.88p 2.88p 0
01/09/2016 3.25p 3.03p 2.88p 2.88p 0
31/08/2016 3.25p 3.03p 3.03p 3.03p 0
30/08/2016 3.25p 3.03p 2.88p 3.03p 0
26/08/2016 3.25p 2.88p 2.88p 2.88p 0
25/08/2016 3.25p 2.88p 2.88p 2.88p 0
24/08/2016 3.25p 3.25p 2.88p 2.88p 2195
23/08/2016 3.00p 2.88p 2.88p 2.88p 0
22/08/2016 3.00p 2.88p 2.88p 2.88p 0
19/08/2016 3.00p 2.88p 2.88p 2.88p 0
18/08/2016 3.00p 2.88p 2.88p 2.88p 0
17/08/2016 3.00p 2.88p 2.88p 2.88p 0
16/08/2016 3.00p 2.88p 2.88p 2.88p 0
15/08/2016 3.00p 2.88p 2.88p 2.88p 0
12/08/2016 3.00p 2.88p 2.88p 2.88p 0
11/08/2016 3.00p 3.08p 2.88p 2.88p 0
10/08/2016 3.00p 3.08p 3.08p 3.08p 0
09/08/2016 3.00p 3.08p 3.00p 3.08p 2000
08/08/2016 3.07p 3.08p 3.07p 3.08p 32000
05/08/2016 2.88p 2.88p 2.88p 2.88p 0
04/08/2016 2.88p 2.88p 2.88p 2.88p 0
03/08/2016 2.88p 2.88p 2.88p 2.88p 13000
02/08/2016 2.97p 2.88p 2.88p 2.88p 0
01/08/2016 2.97p 2.97p 2.88p 2.88p 20000
29/07/2016 3.00p 2.50p 2.50p 2.50p 0
28/07/2016 3.00p 2.75p 2.50p 2.50p 0
27/07/2016 3.00p 3.00p 2.56p 2.75p 29538
26/07/2016 2.50p 2.75p 2.75p 2.75p 0
25/07/2016 2.50p 2.75p 2.50p 2.75p 0
22/07/2016 2.50p 2.51p 2.50p 2.50p 0
21/07/2016 2.50p 2.75p 2.51p 2.51p 0
20/07/2016 2.50p 2.75p 2.50p 2.75p 1
19/07/2016 2.50p 2.75p 2.75p 2.75p 0
18/07/2016 2.50p 2.75p 2.70p 2.75p 0
15/07/2016 2.50p 2.70p 2.70p 2.70p 0
14/07/2016 2.50p 2.70p 2.50p 2.70p 0
13/07/2016 2.50p 2.50p 2.50p 2.50p 0
12/07/2016 2.50p 2.63p 2.50p 2.50p 0
11/07/2016 2.50p 2.63p 2.63p 2.63p 0
08/07/2016 2.50p 2.63p 2.50p 2.63p 0
07/07/2016 2.50p 2.50p 2.50p 2.50p 0
06/07/2016 2.50p 2.50p 2.50p 2.50p 0
05/07/2016 2.50p 2.50p 2.50p 2.50p 221901
04/07/2016 2.50p 2.50p 2.50p 2.50p 40447
01/07/2016 3.00p 2.75p 2.75p 2.75p 0
30/06/2016 3.00p 2.75p 2.50p 2.75p 0
29/06/2016 3.00p 2.50p 2.50p 2.50p 0
28/06/2016 3.00p 2.50p 2.50p 2.50p 0
27/06/2016 3.00p 3.00p 2.50p 2.50p 1000
24/06/2016 2.50p 2.85p 2.22p 2.50p 391568
23/06/2016 3.75p 3.75p 3.50p 3.50p 533
22/06/2016 3.56p 3.50p 3.50p 3.50p 0
21/06/2016 3.56p 3.50p 3.50p 3.50p 0
20/06/2016 3.56p 3.78p 3.50p 3.50p 0
17/06/2016 3.56p 3.78p 3.56p 3.78p 12479
16/06/2016 3.88p 3.89p 3.78p 3.78p 85941
15/06/2016 3.75p 3.94p 3.94p 3.94p 0
14/06/2016 3.75p 3.94p 3.88p 3.94p 0
13/06/2016 3.75p 3.88p 3.75p 3.88p 20000
10/06/2016 4.00p 4.00p 3.75p 3.75p 40000
09/06/2016 3.06p 3.75p 3.75p 3.75p 0
08/06/2016 3.06p 3.75p 3.50p 3.75p 0
07/06/2016 3.06p 3.50p 3.06p 3.50p 6000
06/06/2016 3.69p 3.50p 3.50p 3.50p 0
03/06/2016 3.69p 3.50p 3.38p 3.50p 0
02/06/2016 3.69p 3.93p 3.38p 3.38p 0
01/06/2016 3.69p 3.93p 3.93p 3.93p 0
31/05/2016 3.69p 3.93p 3.93p 3.93p 0
27/05/2016 3.69p 3.93p 3.85p 3.93p 0
26/05/2016 3.69p 4.00p 3.69p 3.85p 219069
25/05/2016 3.41p 3.85p 3.75p 3.85p 0
24/05/2016 3.41p 3.75p 3.69p 3.75p 0
23/05/2016 3.41p 3.69p 3.41p 3.69p 30200
20/05/2016 3.60p 3.38p 3.38p 3.38p 0
19/05/2016 3.60p 3.38p 3.38p 3.38p 0
18/05/2016 3.60p 3.38p 3.38p 3.38p 0
17/05/2016 3.60p 3.60p 3.38p 3.38p 600
16/05/2016 2.53p 3.38p 3.38p 3.38p 0
13/05/2016 2.53p 3.38p 3.38p 3.38p 0
12/05/2016 2.53p 3.38p 3.38p 3.38p 0
11/05/2016 2.53p 3.38p 3.38p 3.38p 0
10/05/2016 2.53p 3.38p 3.38p 3.38p 0
09/05/2016 2.53p 3.45p 3.38p 3.38p 0
06/05/2016 2.53p 3.45p 3.45p 3.45p 0
05/05/2016 2.53p 3.45p 3.45p 3.45p 0
04/05/2016 2.53p 3.45p 3.25p 3.45p 0
03/05/2016 2.53p 3.62p 2.53p 3.25p 44569
29/04/2016 2.57p 3.25p 3.25p 3.25p 0
28/04/2016 2.57p 3.25p 3.25p 3.25p 0
27/04/2016 2.57p 3.25p 2.57p 3.25p 3817
26/04/2016 3.99p 3.25p 3.25p 3.25p 0
25/04/2016 3.99p 3.25p 3.25p 3.25p 0
22/04/2016 3.99p 3.25p 3.25p 3.25p 0
21/04/2016 3.99p 3.25p 3.25p 3.25p 0
20/04/2016 3.99p 3.25p 3.25p 3.25p 0
19/04/2016 3.99p 3.25p 3.25p 3.25p 0
18/04/2016 3.99p 3.25p 3.25p 3.25p 0
15/04/2016 3.99p 3.25p 3.25p 3.25p 0
14/04/2016 3.99p 3.25p 3.25p 3.25p 0
13/04/2016 3.99p 3.25p 3.25p 3.25p 0
12/04/2016 3.99p 3.25p 3.25p 3.25p 0
11/04/2016 3.99p 3.55p 3.25p 3.25p 0
08/04/2016 3.99p 3.55p 3.55p 3.55p 0
07/04/2016 3.99p 3.55p 3.25p 3.55p 0
06/04/2016 3.99p 3.25p 3.25p 3.25p 0
05/04/2016 3.99p 3.25p 3.25p 3.25p 0
04/04/2016 3.99p 3.99p 2.50p 3.25p 2057
01/04/2016 3.00p 3.48p 3.25p 3.25p 0
31/03/2016 3.00p 3.48p 3.48p 3.48p 0
30/03/2016 3.00p 3.48p 3.25p 3.48p 0

*Close Price adjusted for both dividends and splits