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
11/11/2013 11.43p 12.75p 11.43p 12.13p 0
08/11/2013 11.43p 12.75p 11.43p 12.13p 0
07/11/2013 11.43p 12.75p 11.43p 12.75p 0
06/11/2013 11.43p 12.25p 11.43p 12.13p 1200
05/11/2013 12.65p 12.65p 12.13p 12.25p 0
04/11/2013 12.65p 12.65p 12.13p 12.38p 0
01/11/2013 12.65p 12.65p 12.13p 12.13p 0
31/10/2013 12.65p 12.65p 12.25p 12.25p 0
30/10/2013 12.65p 12.65p 12.25p 12.25p 0
29/10/2013 12.65p 12.65p 12.25p 12.25p 0
28/10/2013 12.65p 12.65p 12.25p 12.25p 3715
25/10/2013 11.50p 12.13p 11.50p 12.13p 0
24/10/2013 11.50p 12.13p 11.50p 12.13p 0
23/10/2013 11.50p 12.13p 11.50p 12.13p 0
22/10/2013 11.50p 12.13p 11.50p 12.13p 3829
21/10/2013 11.36p 12.25p 11.36p 12.13p 0
18/10/2013 11.36p 12.25p 11.36p 12.25p 0
17/10/2013 11.36p 12.25p 11.36p 12.25p 58781
16/10/2013 12.60p 12.60p 11.75p 11.75p 555
15/10/2013 11.20p 12.00p 11.20p 12.00p 20000
14/10/2013 11.25p 11.25p 11.25p 11.25p 0
11/10/2013 11.25p 11.25p 11.25p 11.25p 0
10/10/2013 11.25p 11.25p 11.25p 11.25p 51900
09/10/2013 11.25p 11.50p 11.00p 11.00p 57956
08/10/2013 11.50p 11.90p 11.50p 11.50p 0
07/10/2013 11.50p 11.90p 11.50p 11.50p 0
04/10/2013 11.50p 11.90p 11.50p 11.50p 0
03/10/2013 11.50p 11.90p 11.50p 11.63p 0
02/10/2013 11.50p 11.90p 11.50p 11.63p 0
01/10/2013 11.50p 11.90p 11.50p 11.50p 12097
30/09/2013 11.75p 12.75p 11.75p 12.38p 18829
27/09/2013 12.00p 12.25p 11.75p 12.25p 0
26/09/2013 12.00p 12.25p 11.75p 12.25p 0
25/09/2013 12.00p 12.00p 11.75p 11.75p 47700
24/09/2013 11.50p 11.88p 11.50p 11.75p 9800
23/09/2013 12.00p 12.06p 11.88p 11.88p 18208
20/09/2013 11.00p 12.25p 11.00p 11.88p 25000
19/09/2013 13.00p 14.25p 11.00p 12.25p 18687
18/09/2013 13.00p 14.25p 11.00p 12.13p 0
17/09/2013 13.00p 14.25p 11.00p 12.63p 195523
16/09/2013 13.25p 14.25p 13.25p 14.25p 1000000
13/09/2013 14.50p 14.50p 13.00p 14.25p 0
12/09/2013 14.50p 14.50p 13.00p 14.25p 0
11/09/2013 14.50p 14.50p 13.00p 13.50p 0
10/09/2013 14.50p 14.50p 13.00p 13.50p 0
09/09/2013 14.50p 14.50p 13.00p 14.25p 0
06/09/2013 14.50p 14.50p 13.00p 14.25p 0
05/09/2013 14.50p 14.50p 13.00p 14.13p 0
04/09/2013 14.50p 14.50p 13.00p 14.13p 0
03/09/2013 14.50p 14.50p 13.00p 13.38p 0
02/09/2013 14.50p 14.50p 13.00p 13.38p 0
30/08/2013 14.50p 14.50p 13.00p 13.63p 9332
29/08/2013 13.50p 14.00p 13.38p 14.00p 0
28/08/2013 13.50p 14.00p 13.38p 14.00p 19756
27/08/2013 14.00p 14.00p 13.00p 13.38p 0
23/08/2013 14.00p 14.00p 13.00p 13.25p 0
22/08/2013 14.00p 14.00p 13.00p 13.12p 0
21/08/2013 14.00p 14.00p 13.00p 13.38p 0
20/08/2013 14.00p 14.00p 13.00p 13.12p 1115000
19/08/2013 12.25p 13.50p 12.25p 13.00p 0
16/08/2013 12.25p 13.50p 12.25p 13.25p 0
15/08/2013 12.25p 13.50p 12.25p 13.50p 0
14/08/2013 12.25p 13.50p 12.25p 13.12p 123000
13/08/2013 14.75p 14.75p 13.38p 13.50p 16368
12/08/2013 13.00p 13.38p 13.00p 13.38p 22500
09/08/2013 12.50p 12.50p 12.50p 12.50p 0
08/08/2013 12.50p 12.50p 12.50p 12.50p 0
07/08/2013 12.50p 12.50p 12.50p 12.50p 22500
06/08/2013 14.00p 14.00p 12.50p 12.50p 6928
05/08/2013 12.25p 12.88p 12.25p 12.88p 0
02/08/2013 12.25p 12.38p 12.25p 12.38p 0
01/08/2013 12.25p 12.25p 12.25p 12.25p 32249
31/07/2013 12.00p 12.75p 12.00p 12.75p 7249
30/07/2013 13.75p 13.75p 12.75p 12.75p 0
29/07/2013 13.75p 13.75p 12.75p 12.75p 0
26/07/2013 13.75p 13.75p 12.75p 12.75p 0
25/07/2013 13.75p 13.75p 12.75p 12.75p 1731
24/07/2013 12.01p 12.75p 12.01p 12.75p 0
23/07/2013 12.01p 12.75p 12.01p 12.75p 1500
22/07/2013 12.01p 13.75p 12.01p 12.75p 0
19/07/2013 12.01p 13.75p 12.01p 12.75p 0
18/07/2013 12.01p 13.75p 12.01p 12.75p 0
17/07/2013 12.01p 13.75p 12.01p 12.75p 0
16/07/2013 12.01p 13.75p 12.01p 12.75p 0
15/07/2013 12.01p 13.75p 12.01p 12.75p 19838
12/07/2013 12.25p 13.50p 12.25p 12.75p 0
11/07/2013 12.25p 13.50p 12.25p 12.75p 0
10/07/2013 12.25p 13.50p 12.25p 12.75p 0
09/07/2013 12.25p 13.50p 12.25p 12.88p 0
08/07/2013 12.25p 13.50p 12.25p 12.63p 0
05/07/2013 12.25p 13.50p 12.25p 12.75p 0
04/07/2013 12.25p 13.50p 12.25p 12.75p 0
03/07/2013 12.25p 13.50p 12.25p 12.75p 0
02/07/2013 12.25p 13.50p 12.25p 12.75p 0
01/07/2013 12.25p 13.50p 12.25p 12.75p 0
28/06/2013 12.25p 13.50p 12.25p 12.75p 0
27/06/2013 12.25p 13.50p 12.25p 12.75p 0
26/06/2013 12.25p 13.50p 12.25p 12.75p 0
25/06/2013 12.25p 13.50p 12.25p 12.75p 0
24/06/2013 12.25p 13.50p 12.25p 12.75p 0
21/06/2013 12.25p 13.50p 12.25p 12.75p 10000
20/06/2013 14.03p 14.03p 13.38p 13.50p 0
19/06/2013 14.03p 14.03p 13.38p 13.50p 0
18/06/2013 14.03p 14.03p 13.38p 13.50p 0
17/06/2013 14.03p 14.03p 13.38p 13.50p 0
14/06/2013 14.03p 14.03p 13.38p 13.38p 0
13/06/2013 14.03p 14.03p 13.38p 13.38p 0
12/06/2013 14.03p 14.03p 13.38p 13.38p 0
11/06/2013 14.03p 14.03p 13.38p 13.38p 10000
10/06/2013 11.75p 13.38p 11.75p 13.38p 500
07/06/2013 12.50p 13.38p 12.13p 13.38p 0
06/06/2013 12.50p 13.38p 12.13p 13.38p 0
05/06/2013 12.50p 13.38p 12.13p 13.38p 0
04/06/2013 12.50p 13.38p 12.13p 12.13p 10000
03/06/2013 12.00p 13.38p 12.00p 13.38p 0
31/05/2013 12.00p 13.38p 12.00p 13.38p 0
30/05/2013 12.00p 13.25p 12.00p 12.38p 10000
29/05/2013 14.25p 14.25p 13.25p 13.25p 0
28/05/2013 14.25p 14.25p 13.25p 13.63p 4968
24/05/2013 14.50p 14.50p 13.25p 13.25p 0
23/05/2013 14.50p 14.50p 13.25p 13.25p 1500
22/05/2013 14.61p 14.61p 13.25p 13.25p 7128
21/05/2013 14.26p 14.26p 12.25p 12.25p 0
20/05/2013 14.26p 14.26p 12.25p 12.25p 0
17/05/2013 14.26p 14.26p 12.25p 13.25p 0
16/05/2013 14.26p 14.26p 12.25p 13.25p 0
15/05/2013 14.26p 14.26p 12.25p 13.25p 0
14/05/2013 14.26p 14.26p 12.25p 13.25p 0
13/05/2013 14.26p 14.26p 12.25p 13.25p 0
10/05/2013 14.26p 14.26p 12.25p 13.25p 0
09/05/2013 14.26p 14.26p 12.25p 13.25p 0
08/05/2013 14.26p 14.26p 12.25p 13.25p 0
07/05/2013 14.26p 14.26p 12.25p 12.25p 0
03/05/2013 14.26p 14.26p 12.50p 13.25p 0
02/05/2013 14.26p 14.26p 12.50p 13.25p 0
01/05/2013 14.26p 14.26p 12.50p 13.25p 0
30/04/2013 14.26p 14.26p 12.50p 13.25p 0
29/04/2013 14.26p 14.26p 12.50p 12.50p 9000
26/04/2013 15.00p 15.00p 13.25p 13.25p 268
25/04/2013 11.10p 13.00p 11.10p 13.00p 0
24/04/2013 11.10p 13.00p 11.10p 13.00p 0
23/04/2013 11.10p 13.00p 11.10p 12.00p 0
22/04/2013 11.10p 13.00p 11.10p 13.00p 0
19/04/2013 11.10p 13.00p 11.10p 12.00p 0
18/04/2013 11.10p 13.00p 11.10p 13.00p 700
17/04/2013 13.00p 15.07p 12.00p 12.00p 227096
16/04/2013 14.99p 14.99p 14.00p 14.00p 0
15/04/2013 14.99p 14.99p 14.00p 14.00p 0
12/04/2013 14.99p 14.99p 14.00p 14.25p 0
11/04/2013 14.99p 14.99p 14.00p 14.00p 0
10/04/2013 14.99p 14.99p 14.00p 14.25p 0
09/04/2013 14.99p 14.99p 14.00p 14.00p 20000
08/04/2013 15.00p 15.00p 14.00p 14.00p 40000
05/04/2013 13.25p 14.38p 13.00p 14.00p 47679
04/04/2013 13.01p 14.38p 13.01p 14.38p 0
03/04/2013 13.01p 14.38p 13.01p 14.38p 0
02/04/2013 13.01p 14.38p 13.01p 14.38p 4000
28/03/2013 15.50p 15.50p 14.13p 14.13p 0
27/03/2013 15.50p 15.50p 14.13p 14.13p 0
26/03/2013 15.50p 15.50p 14.13p 14.13p 0
25/03/2013 15.50p 15.50p 14.62p 14.62p 4500
22/03/2013 14.00p 14.50p 14.00p 14.38p 10000
21/03/2013 15.00p 15.00p 14.13p 14.50p 11200
20/03/2013 14.25p 14.25p 13.88p 14.13p 0
19/03/2013 14.25p 14.25p 13.88p 13.88p 6725
18/03/2013 13.50p 14.99p 13.27p 14.25p 0
15/03/2013 13.50p 14.99p 13.27p 14.25p 0
14/03/2013 13.50p 14.99p 13.27p 14.25p 22853
13/03/2013 13.10p 14.25p 13.10p 14.25p 0
12/03/2013 13.10p 14.00p 13.10p 14.00p 3800
11/03/2013 14.50p 14.50p 13.50p 13.50p 0
08/03/2013 14.50p 14.50p 14.00p 14.00p 38187
07/03/2013 16.00p 16.00p 15.15p 15.25p 0
06/03/2013 16.00p 16.00p 15.15p 15.25p 0
05/03/2013 16.00p 16.00p 15.15p 15.25p 0
04/03/2013 16.00p 16.00p 15.15p 15.25p 89500
01/03/2013 15.99p 16.00p 15.50p 15.50p 20000
28/02/2013 15.50p 15.75p 14.25p 15.13p 265083
27/02/2013 14.00p 14.25p 13.63p 14.25p 110737
26/02/2013 13.00p 13.74p 12.50p 13.63p 297899
25/02/2013 13.00p 13.12p 12.50p 12.50p 38700
22/02/2013 13.00p 13.00p 12.00p 12.00p 58170
21/02/2013 11.50p 12.63p 11.50p 12.50p 0
20/02/2013 11.50p 12.63p 11.50p 12.25p 0
19/02/2013 11.50p 12.63p 11.50p 12.50p 0
18/02/2013 11.50p 12.63p 11.50p 12.25p 0
15/02/2013 11.50p 12.63p 11.50p 12.63p 116000
14/02/2013 12.50p 12.50p 11.50p 12.25p 132143
13/02/2013 12.00p 12.50p 11.50p 11.50p 130000
12/02/2013 12.50p 12.50p 11.00p 11.25p 70000
11/02/2013 10.30p 11.75p 10.00p 11.75p 0
08/02/2013 10.30p 11.00p 10.00p 11.00p 0
07/02/2013 10.30p 11.00p 10.00p 11.00p 0
06/02/2013 10.30p 10.45p 10.00p 10.00p 11760
05/02/2013 10.39p 11.00p 10.00p 11.00p 0
04/02/2013 10.39p 11.00p 10.00p 11.00p 0
01/02/2013 10.39p 10.39p 10.00p 10.00p 7699
31/01/2013 10.25p 10.38p 10.00p 10.13p 52500
30/01/2013 10.75p 10.75p 10.38p 10.38p 210547
29/01/2013 11.25p 13.00p 10.25p 10.50p 187722

*Close Price adjusted for both dividends and splits