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
28/02/2014 10.00p 10.25p 9.75p 9.88p 0
27/02/2014 10.00p 10.25p 9.75p 9.75p 0
26/02/2014 10.00p 10.25p 9.88p 9.88p 14687
25/02/2014 10.00p 10.50p 9.50p 10.00p 140000
24/02/2014 10.00p 10.00p 9.50p 9.50p 127000
21/02/2014 9.11p 9.50p 9.03p 9.50p 21816
20/02/2014 9.03p 9.03p 9.03p 9.03p 8731
19/02/2014 9.11p 9.50p 9.11p 9.50p 0
18/02/2014 9.11p 9.50p 9.11p 9.50p 0
17/02/2014 9.11p 9.38p 9.11p 9.38p 0
14/02/2014 9.11p 9.25p 9.11p 9.25p 1105
13/02/2014 9.02p 9.25p 9.02p 9.25p 0
12/02/2014 9.02p 9.25p 9.02p 9.25p 10952
11/02/2014 8.95p 9.50p 8.75p 9.25p 0
10/02/2014 8.95p 9.50p 8.75p 9.25p 0
07/02/2014 8.95p 9.50p 8.75p 9.00p 0
06/02/2014 8.95p 9.50p 8.75p 9.00p 0
05/02/2014 8.95p 9.50p 8.75p 9.25p 0
04/02/2014 8.95p 9.50p 8.75p 8.88p 0
03/02/2014 8.95p 9.50p 8.75p 8.88p 494000
31/01/2014 8.95p 9.50p 8.75p 8.75p 55726
30/01/2014 9.11p 9.50p 9.11p 9.50p 5351
29/01/2014 9.11p 9.50p 9.11p 9.50p 82
28/01/2014 8.25p 9.50p 8.25p 9.50p 0
27/01/2014 8.25p 9.50p 8.25p 9.50p 30520
24/01/2014 8.50p 9.63p 8.38p 9.63p 33068
23/01/2014 8.50p 8.51p 8.25p 8.38p 120506
22/01/2014 9.26p 9.26p 8.25p 8.25p 70000
21/01/2014 9.27p 9.62p 9.27p 9.62p 10000
20/01/2014 10.22p 10.75p 9.63p 9.63p 0
17/01/2014 10.22p 10.75p 10.22p 10.63p 0
16/01/2014 10.22p 10.75p 10.22p 10.63p 0
15/01/2014 10.22p 10.75p 10.22p 10.63p 0
14/01/2014 10.22p 10.75p 10.22p 10.75p 0
13/01/2014 10.22p 10.75p 10.22p 10.75p 6000
10/01/2014 10.63p 10.75p 10.63p 10.75p 9294
09/01/2014 9.50p 9.50p 9.25p 9.25p 10377
08/01/2014 9.50p 9.63p 9.30p 9.38p 54048
07/01/2014 10.00p 10.00p 9.63p 9.63p 80000
06/01/2014 10.00p 11.25p 9.75p 10.50p 291589
03/01/2014 10.50p 11.25p 10.50p 11.25p 20000
02/01/2014 11.25p 11.25p 11.00p 11.00p 0
31/12/2013 11.25p 11.25p 11.00p 11.00p 0
30/12/2013 11.25p 11.25p 11.00p 11.13p 40000
27/12/2013 12.43p 12.43p 11.50p 12.00p 0
24/12/2013 12.43p 12.43p 11.50p 12.00p 0
23/12/2013 12.43p 12.43p 11.50p 12.00p 0
20/12/2013 12.43p 12.43p 11.50p 12.00p 0
19/12/2013 12.43p 12.43p 11.50p 12.00p 0
18/12/2013 12.43p 12.43p 11.50p 12.13p 0
17/12/2013 12.43p 12.43p 11.50p 12.13p 0
16/12/2013 12.43p 12.43p 11.50p 12.13p 0
13/12/2013 12.43p 12.43p 11.50p 12.13p 0
12/12/2013 12.43p 12.43p 11.50p 12.13p 20000
11/12/2013 11.50p 12.25p 11.50p 11.50p 15000
10/12/2013 12.50p 12.50p 12.13p 12.25p 3896
09/12/2013 11.50p 12.13p 11.25p 12.13p 0
06/12/2013 11.50p 12.13p 11.25p 12.13p 377
05/12/2013 11.25p 11.25p 11.25p 11.25p 16829
04/12/2013 11.25p 11.25p 11.25p 11.25p 15000
03/12/2013 11.50p 12.13p 11.25p 11.25p 31000
02/12/2013 11.50p 12.13p 11.50p 12.13p 15000
29/11/2013 11.43p 12.75p 11.43p 12.13p 0
28/11/2013 11.43p 12.75p 11.43p 12.13p 0
27/11/2013 11.43p 12.75p 11.43p 12.13p 0
26/11/2013 11.43p 12.75p 11.43p 12.13p 0
25/11/2013 11.43p 12.75p 11.43p 12.13p 0
22/11/2013 11.43p 12.75p 11.43p 12.13p 0
21/11/2013 11.43p 12.75p 11.43p 12.13p 0
20/11/2013 11.43p 12.75p 11.43p 12.13p 0
19/11/2013 11.43p 12.75p 11.43p 12.13p 0
18/11/2013 11.43p 12.75p 11.43p 12.13p 0
15/11/2013 11.43p 12.75p 11.43p 12.13p 0
14/11/2013 11.43p 12.75p 11.43p 12.13p 0
13/11/2013 11.43p 12.75p 11.43p 12.13p 0
12/11/2013 11.43p 12.75p 11.43p 12.13p 0
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

*Close Price adjusted for both dividends and splits