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
14/10/2011 13.00p 14.50p 12.25p 14.50p 0
13/10/2011 13.00p 13.63p 12.25p 13.63p 0
12/10/2011 13.00p 13.63p 12.25p 13.63p 7300
11/10/2011 15.25p 15.25p 14.25p 14.25p 1245
10/10/2011 15.25p 15.75p 14.75p 14.75p 26500
07/10/2011 15.25p 15.25p 14.38p 14.38p 238
06/10/2011 14.75p 14.83p 14.50p 14.75p 0
05/10/2011 14.75p 14.83p 14.50p 14.75p 18200
04/10/2011 15.25p 15.25p 15.00p 15.00p 40744
03/10/2011 16.40p 18.00p 16.40p 16.50p 0
30/09/2011 16.40p 18.00p 16.40p 18.00p 0
29/09/2011 16.40p 18.00p 16.40p 17.63p 0
28/09/2011 16.40p 18.00p 16.40p 17.63p 0
27/09/2011 16.40p 18.00p 16.40p 17.63p 0
26/09/2011 16.40p 18.00p 16.40p 18.00p 0
23/09/2011 16.40p 17.75p 16.40p 17.63p 0
22/09/2011 16.40p 17.75p 16.40p 17.63p 0
21/09/2011 16.40p 17.75p 16.40p 17.63p 0
20/09/2011 16.40p 17.75p 16.40p 17.75p 0
19/09/2011 16.40p 17.75p 16.40p 17.75p 400
16/09/2011 16.00p 18.00p 16.00p 18.00p 10000
15/09/2011 18.50p 18.50p 18.00p 18.00p 0
14/09/2011 17.00p 18.50p 17.00p 18.50p 25000
13/09/2011 17.00p 18.00p 17.00p 18.00p 25000
12/09/2011 17.80p 18.50p 17.80p 18.50p 10000
09/09/2011 17.80p 18.50p 17.80p 18.50p 20000
08/09/2011 19.00p 20.00p 17.65p 18.50p 0
07/09/2011 19.00p 20.00p 17.65p 18.50p 0
06/09/2011 19.00p 20.00p 17.65p 18.00p 0
05/09/2011 19.00p 20.00p 17.65p 18.00p 0
02/09/2011 19.00p 20.00p 17.65p 18.00p 0
01/09/2011 19.00p 20.00p 17.65p 18.00p 0
31/08/2011 19.00p 20.00p 17.65p 18.00p 0
30/08/2011 19.00p 20.00p 17.65p 18.00p 0
26/08/2011 19.00p 20.00p 17.65p 18.00p 0
25/08/2011 19.00p 20.00p 17.65p 18.00p 0
24/08/2011 19.00p 20.00p 17.65p 18.00p 0
23/08/2011 19.00p 20.00p 17.65p 18.00p 0
22/08/2011 19.00p 20.00p 17.65p 18.00p 0
19/08/2011 19.00p 20.00p 17.65p 18.00p 20274
18/08/2011 17.84p 19.00p 16.17p 17.50p 89338
17/08/2011 20.56p 20.56p 19.00p 19.00p 5544
16/08/2011 0.00p 19.13p 19.00p 19.00p 0
15/08/2011 0.00p 19.13p 19.13p 19.13p 0
12/08/2011 0.00p 19.13p 19.13p 19.13p 0
11/08/2011 0.00p 19.13p 19.13p 19.13p 0
10/08/2011 18.04p 19.13p 18.04p 19.00p 0
09/08/2011 18.04p 19.13p 18.04p 19.13p 3760
08/08/2011 19.50p 19.50p 19.00p 19.00p 0
05/08/2011 19.00p 19.50p 19.00p 19.50p 0
04/08/2011 19.00p 19.00p 19.00p 19.00p 0
03/08/2011 0.00p 19.00p 19.00p 19.00p 0
02/08/2011 18.42p 19.00p 18.42p 19.00p 0
01/08/2011 18.42p 19.00p 18.42p 19.00p 616
29/07/2011 20.67p 20.67p 18.50p 18.50p 0
28/07/2011 20.67p 20.67p 18.50p 18.50p 0
27/07/2011 20.67p 20.67p 18.50p 18.50p 0
26/07/2011 20.67p 20.67p 18.50p 18.50p 0
25/07/2011 20.67p 20.67p 18.50p 18.50p 0
22/07/2011 20.67p 20.67p 18.50p 18.50p 0
21/07/2011 20.67p 20.67p 18.50p 18.50p 0
20/07/2011 20.67p 20.67p 19.00p 19.00p 0
19/07/2011 20.67p 20.67p 19.00p 19.00p 10000
18/07/2011 19.00p 20.00p 18.00p 20.00p 0
15/07/2011 19.00p 19.00p 18.00p 19.00p 0
14/07/2011 18.50p 20.25p 18.48p 19.00p 0
13/07/2011 18.50p 20.25p 18.48p 19.00p 0
12/07/2011 18.50p 20.25p 18.48p 19.00p 5600
11/07/2011 19.50p 20.25p 18.75p 20.25p 10000
08/07/2011 18.31p 18.98p 18.00p 18.75p 27991
07/07/2011 19.75p 21.38p 18.00p 19.50p 170288
06/07/2011 21.70p 21.70p 21.38p 21.38p 112
05/07/2011 21.00p 21.80p 20.00p 21.50p 15000
04/07/2011 20.50p 20.50p 20.00p 20.00p 10000
01/07/2011 20.50p 20.50p 20.38p 20.38p 9756
30/06/2011 20.60p 20.60p 20.00p 20.38p 0
29/06/2011 20.60p 20.60p 20.00p 20.38p 0
28/06/2011 20.60p 20.60p 20.00p 20.00p 0
27/06/2011 20.60p 20.60p 20.50p 20.50p 988
24/06/2011 20.00p 20.50p 20.00p 20.50p 27000
23/06/2011 20.50p 21.13p 20.02p 21.13p 0
22/06/2011 20.50p 21.13p 20.02p 21.13p 20000
21/06/2011 21.50p 21.50p 21.38p 21.38p 0
20/06/2011 21.50p 21.50p 21.38p 21.38p 0
17/06/2011 21.57p 21.58p 21.38p 21.50p 0
16/06/2011 21.57p 21.58p 21.38p 21.38p 0
15/06/2011 21.57p 21.57p 21.38p 21.38p 25000
14/06/2011 23.00p 23.00p 20.75p 21.13p 12992
13/06/2011 20.77p 21.88p 20.75p 21.88p 4140
10/06/2011 23.00p 23.00p 21.88p 21.88p 0
09/06/2011 23.00p 23.00p 22.00p 22.00p 100
08/06/2011 21.88p 21.88p 21.88p 21.88p 0
07/06/2011 21.88p 21.88p 21.88p 21.88p 0
06/06/2011 21.88p 21.88p 21.88p 21.88p 0
03/06/2011 21.88p 21.88p 21.88p 21.88p 0
02/06/2011 21.00p 22.00p 21.00p 21.88p 0
01/06/2011 21.00p 22.00p 21.00p 21.88p 0
31/05/2011 21.00p 22.00p 21.00p 22.00p 9000
27/05/2011 21.10p 22.25p 21.10p 22.00p 0
26/05/2011 21.10p 22.25p 21.10p 22.00p 0
25/05/2011 21.10p 22.25p 21.10p 22.25p 0
24/05/2011 21.10p 22.25p 21.10p 22.25p 0
23/05/2011 21.10p 22.25p 21.10p 22.13p 0
20/05/2011 21.10p 22.25p 21.10p 22.25p 200
19/05/2011 23.50p 23.50p 21.75p 22.00p 13000
18/05/2011 22.00p 22.80p 22.00p 22.62p 0
17/05/2011 22.00p 22.80p 22.00p 22.62p 0
16/05/2011 22.00p 22.80p 22.00p 22.62p 0
13/05/2011 22.00p 22.80p 22.00p 22.62p 0
12/05/2011 22.00p 22.80p 22.00p 22.62p 19000
11/05/2011 23.00p 23.00p 22.75p 22.75p 0
10/05/2011 23.00p 23.00p 22.75p 22.75p 0
09/05/2011 23.00p 23.00p 23.00p 23.00p 9000
06/05/2011 22.00p 22.00p 22.00p 22.00p 0
05/05/2011 22.00p 22.00p 22.00p 22.00p 0
04/05/2011 22.00p 22.00p 22.00p 22.00p 0
03/05/2011 22.00p 22.00p 22.00p 22.00p 0
28/04/2011 22.00p 22.00p 22.00p 22.00p 18000
27/04/2011 22.00p 24.00p 22.00p 23.13p 0
26/04/2011 22.00p 24.00p 22.00p 23.63p 0
21/04/2011 22.00p 24.00p 22.00p 23.75p 10725
20/04/2011 23.00p 23.50p 23.00p 23.50p 14600
19/04/2011 23.50p 23.50p 23.25p 23.50p 0
18/04/2011 23.50p 23.50p 23.25p 23.50p 0
15/04/2011 23.50p 23.50p 23.25p 23.50p 0
14/04/2011 23.50p 23.50p 23.25p 23.25p 115000
13/04/2011 23.50p 23.50p 23.25p 23.25p 0
12/04/2011 23.50p 23.50p 23.25p 23.25p 2000
11/04/2011 23.25p 23.50p 23.25p 23.25p 24000
08/04/2011 23.50p 23.50p 23.25p 23.25p 20000
07/04/2011 24.00p 24.00p 23.25p 23.25p 38221
06/04/2011 23.50p 23.50p 23.13p 23.13p 46128
05/04/2011 23.50p 23.50p 23.00p 23.00p 54500
04/04/2011 23.50p 23.50p 23.00p 23.00p 24000
01/04/2011 21.60p 22.50p 21.60p 22.50p 4083
31/03/2011 23.50p 23.50p 22.75p 22.75p 23000
30/03/2011 23.47p 23.47p 22.50p 22.50p 1033
29/03/2011 23.50p 23.50p 23.00p 23.13p 18000
28/03/2011 24.00p 24.50p 24.00p 24.25p 45000
25/03/2011 24.00p 24.00p 23.13p 23.13p 9000
24/03/2011 23.00p 23.50p 23.00p 23.38p 0
23/03/2011 23.00p 23.50p 23.00p 23.38p 0
22/03/2011 23.00p 23.50p 23.00p 23.38p 0
21/03/2011 23.00p 23.50p 23.00p 23.38p 0
18/03/2011 23.00p 23.50p 23.00p 23.38p 0
17/03/2011 22.50p 23.50p 22.50p 23.38p 0
16/03/2011 22.50p 23.50p 22.50p 23.38p 0
15/03/2011 22.50p 23.25p 22.00p 23.25p 23019
14/03/2011 24.00p 24.50p 22.00p 22.00p 100000
11/03/2011 24.50p 24.50p 24.47p 24.50p 0
10/03/2011 24.50p 24.50p 24.47p 24.50p 0
09/03/2011 24.50p 24.50p 24.47p 24.50p 0
08/03/2011 24.50p 24.50p 24.47p 24.50p 0
07/03/2011 24.50p 24.50p 24.47p 24.50p 15198
04/03/2011 24.00p 24.58p 23.90p 24.25p 56198
03/03/2011 23.90p 23.90p 23.50p 23.50p 4134
02/03/2011 25.00p 25.00p 23.50p 23.50p 34000
01/03/2011 25.00p 25.75p 25.00p 25.75p 0
28/02/2011 25.00p 25.62p 25.00p 25.62p 0
25/02/2011 25.00p 25.62p 25.00p 25.50p 0
24/02/2011 25.00p 25.62p 25.00p 25.62p 10000
23/02/2011 26.50p 26.50p 24.00p 25.50p 0
22/02/2011 26.50p 26.50p 24.00p 25.50p 0
21/02/2011 26.50p 26.50p 24.00p 25.38p 35469
18/02/2011 26.25p 26.25p 25.20p 25.87p 0
17/02/2011 26.25p 26.25p 25.20p 26.00p 56302
16/02/2011 26.00p 26.00p 26.00p 26.00p 0
15/02/2011 26.00p 26.00p 26.00p 26.00p 0
14/02/2011 26.00p 26.00p 26.00p 26.00p 7412
11/02/2011 24.61p 26.00p 24.61p 25.75p 0
10/02/2011 24.61p 26.00p 24.61p 26.00p 0
09/02/2011 24.61p 26.00p 24.61p 26.00p 714
08/02/2011 26.25p 26.25p 25.75p 25.75p 0
07/02/2011 26.25p 26.25p 25.75p 25.75p 0
04/02/2011 26.25p 26.25p 26.00p 26.00p 25000
03/02/2011 26.00p 26.25p 25.50p 25.75p 69881
02/02/2011 26.75p 26.75p 26.75p 26.75p 28000
01/02/2011 26.50p 27.00p 26.50p 27.00p 0
31/01/2011 27.00p 27.00p 26.50p 26.50p 18000
28/01/2011 27.50p 28.00p 27.50p 28.00p 0
27/01/2011 27.50p 27.75p 27.50p 27.50p 10000
26/01/2011 28.00p 28.00p 27.50p 27.50p 9000
25/01/2011 28.50p 28.50p 28.25p 28.25p 78000
24/01/2011 28.75p 29.00p 28.30p 29.00p 5000
21/01/2011 28.75p 28.75p 28.75p 28.75p 0
20/01/2011 28.75p 28.75p 28.75p 28.75p 0
19/01/2011 28.75p 28.75p 28.75p 28.75p 0
18/01/2011 28.75p 28.75p 28.75p 28.75p 0
17/01/2011 28.00p 29.98p 28.00p 28.75p 9068
14/01/2011 27.00p 29.00p 27.00p 29.00p 90000
13/01/2011 25.00p 25.50p 25.00p 25.25p 0
12/01/2011 25.00p 25.50p 25.00p 25.50p 0
11/01/2011 25.00p 25.50p 25.00p 25.50p 0
10/01/2011 25.00p 25.00p 25.00p 25.00p 0
07/01/2011 24.00p 25.00p 24.00p 25.00p 10000
06/01/2011 23.50p 25.00p 23.50p 24.00p 12160
05/01/2011 24.00p 25.00p 23.50p 23.50p 23000
04/01/2011 24.00p 24.00p 24.00p 24.00p 0
31/12/2010 24.00p 24.00p 24.00p 24.00p 0
30/12/2010 24.00p 24.00p 24.00p 24.00p 0

*Close Price adjusted for both dividends and splits