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
10/09/2010 30.00p 30.00p 28.50p 28.50p 17791
09/09/2010 29.50p 29.75p 28.00p 29.00p 28241
08/09/2010 30.50p 30.50p 29.50p 29.50p 0
07/09/2010 29.75p 31.62p 29.75p 30.50p 22000
06/09/2010 30.75p 30.75p 28.00p 29.75p 27589
03/09/2010 30.50p 30.75p 30.00p 30.75p 12500
02/09/2010 31.50p 32.25p 31.50p 32.25p 41300
01/09/2010 34.00p 34.00p 31.50p 33.75p 2919
31/08/2010 35.00p 35.00p 33.00p 34.00p 76000
27/08/2010 38.25p 38.25p 37.50p 37.50p 0
26/08/2010 39.00p 39.00p 38.25p 38.25p 0
25/08/2010 38.00p 39.00p 38.00p 39.00p 50000
24/08/2010 37.50p 38.00p 37.50p 38.00p 0
23/08/2010 37.00p 37.50p 37.00p 37.50p 5000
20/08/2010 36.00p 37.50p 36.00p 37.50p 27700
19/08/2010 38.00p 38.00p 36.25p 36.25p 18000
18/08/2010 39.75p 39.75p 39.00p 39.00p 0
17/08/2010 39.75p 39.75p 39.75p 39.75p 0
16/08/2010 40.50p 40.50p 39.75p 39.75p 0
13/08/2010 40.50p 40.50p 40.50p 40.50p 0
12/08/2010 40.50p 42.45p 40.50p 40.50p 3533
11/08/2010 40.00p 40.50p 40.00p 40.50p 0
10/08/2010 40.00p 40.00p 40.00p 40.00p 0
09/08/2010 40.00p 41.16p 40.00p 40.00p 2393
06/08/2010 40.00p 41.50p 40.00p 40.00p 27000
05/08/2010 39.00p 39.00p 39.00p 39.00p 0
04/08/2010 39.00p 39.00p 39.00p 39.00p 0
03/08/2010 39.00p 39.00p 39.00p 39.00p 0
02/08/2010 37.50p 39.00p 37.50p 39.00p 0
30/07/2010 39.00p 39.00p 38.00p 39.00p 7204
29/07/2010 37.50p 39.00p 37.50p 39.00p 0
28/07/2010 39.00p 39.00p 39.00p 39.00p 0
27/07/2010 37.50p 39.00p 37.50p 39.00p 98
26/07/2010 37.50p 39.00p 37.50p 39.00p 0
23/07/2010 38.00p 39.00p 38.00p 39.00p 0
22/07/2010 39.00p 39.00p 39.00p 39.00p 0
21/07/2010 39.00p 39.00p 39.00p 39.00p 0
20/07/2010 37.50p 39.00p 37.50p 39.00p 5000
19/07/2010 37.00p 39.00p 37.00p 39.00p 225206
16/07/2010 36.00p 38.00p 35.80p 38.00p 81950
15/07/2010 35.50p 36.00p 35.00p 36.00p 20000
14/07/2010 36.50p 36.50p 35.00p 36.00p 13869
13/07/2010 36.50p 36.50p 36.50p 36.50p 0
12/07/2010 36.00p 36.50p 35.00p 36.50p 3000
09/07/2010 36.00p 36.50p 36.00p 36.50p 0
08/07/2010 36.50p 37.00p 35.00p 36.50p 7019
07/07/2010 36.50p 36.50p 36.50p 36.50p 0
06/07/2010 36.00p 36.50p 35.00p 36.50p 2000
05/07/2010 35.50p 36.24p 35.50p 36.00p 10000
02/07/2010 35.50p 35.50p 35.50p 35.50p 0
01/07/2010 35.50p 35.50p 35.50p 35.50p 0
30/06/2010 35.00p 36.50p 34.00p 35.50p 35000
29/06/2010 35.00p 35.00p 35.00p 35.00p 0
28/06/2010 34.50p 35.00p 34.50p 35.00p 50000
25/06/2010 34.50p 35.25p 34.50p 34.50p 50000
24/06/2010 34.50p 34.50p 34.50p 34.50p 0
23/06/2010 34.00p 34.50p 33.00p 34.50p 10000
22/06/2010 33.50p 34.00p 32.00p 34.00p 5000
21/06/2010 33.50p 34.00p 33.50p 34.00p 0
18/06/2010 33.50p 34.75p 31.00p 33.50p 1863
17/06/2010 33.50p 33.50p 31.95p 33.50p 3579
16/06/2010 33.50p 33.50p 33.50p 33.50p 0
15/06/2010 32.50p 33.00p 32.50p 33.00p 0
14/06/2010 31.50p 32.50p 31.00p 32.50p 0
11/06/2010 31.00p 31.00p 29.48p 31.00p 2900
10/06/2010 31.00p 31.00p 31.00p 31.00p 0
09/06/2010 31.00p 31.00p 31.00p 31.00p 0
08/06/2010 31.00p 31.00p 29.20p 31.00p 1000
07/06/2010 31.00p 31.00p 31.00p 31.00p 0
04/06/2010 31.00p 31.00p 31.00p 31.00p 0
03/06/2010 31.00p 31.00p 31.00p 31.00p 0
02/06/2010 31.00p 31.00p 31.00p 31.00p 0
01/06/2010 31.00p 31.00p 31.00p 31.00p 0
28/05/2010 31.00p 31.00p 31.00p 31.00p 0
27/05/2010 31.00p 31.00p 30.08p 31.00p 4000
26/05/2010 31.00p 31.00p 30.08p 31.00p 5000
25/05/2010 31.00p 31.00p 31.00p 31.00p 0
24/05/2010 31.00p 31.00p 31.00p 31.00p 0
21/05/2010 31.00p 31.00p 29.50p 31.00p 31500
20/05/2010 31.00p 31.00p 31.00p 31.00p 3000
19/05/2010 31.00p 31.00p 31.00p 31.00p 0
18/05/2010 31.00p 31.00p 30.00p 31.00p 1000
17/05/2010 31.50p 31.50p 31.00p 31.00p 50000
14/05/2010 32.00p 32.00p 31.50p 31.50p 0
13/05/2010 32.00p 32.00p 32.00p 32.00p 0
12/05/2010 32.00p 32.00p 32.00p 32.00p 0
11/05/2010 32.00p 32.00p 30.00p 32.00p 2000
10/05/2010 32.00p 32.00p 32.00p 32.00p 0
07/05/2010 32.00p 32.00p 30.00p 32.00p 121631
06/05/2010 32.00p 32.00p 32.00p 32.00p 20000
05/05/2010 32.00p 32.00p 32.00p 32.00p 0
04/05/2010 32.00p 32.00p 32.00p 32.00p 0
30/04/2010 31.50p 32.00p 31.50p 32.00p 0
29/04/2010 31.50p 31.50p 31.50p 31.50p 0
28/04/2010 32.00p 32.00p 31.50p 31.50p 0
27/04/2010 32.00p 34.00p 32.00p 32.00p 1500
26/04/2010 32.00p 32.00p 30.48p 32.00p 10617
23/04/2010 32.00p 32.00p 31.00p 32.00p 34386
22/04/2010 31.00p 32.00p 31.00p 32.00p 5000
21/04/2010 31.50p 32.00p 30.36p 31.00p 26930
20/04/2010 31.50p 34.00p 31.50p 33.50p 21000
19/04/2010 30.50p 32.00p 29.70p 30.50p 9683
16/04/2010 30.50p 30.50p 29.00p 30.50p 2260
15/04/2010 30.50p 32.00p 30.50p 30.50p 50313
14/04/2010 30.50p 32.00p 30.50p 30.50p 13000
13/04/2010 30.50p 30.50p 30.50p 30.50p 0
12/04/2010 32.00p 32.00p 30.00p 30.50p 22957
09/04/2010 32.00p 32.00p 32.00p 32.00p 0
08/04/2010 32.00p 32.00p 32.00p 32.00p 0
07/04/2010 32.00p 32.00p 31.24p 32.00p 20000
06/04/2010 32.00p 32.00p 31.50p 32.00p 1000
01/04/2010 32.00p 32.00p 32.00p 32.00p 0
31/03/2010 32.00p 32.00p 32.00p 32.00p 0
30/03/2010 29.50p 32.00p 29.50p 32.00p 18677
29/03/2010 30.00p 31.00p 25.00p 31.00p 117000
26/03/2010 30.00p 30.00p 30.00p 30.00p 0
25/03/2010 30.00p 30.00p 30.00p 30.00p 0
24/03/2010 32.50p 33.64p 30.00p 30.00p 67500
23/03/2010 32.50p 34.00p 32.50p 32.50p 6000
22/03/2010 32.50p 32.50p 31.65p 32.50p 3000
19/03/2010 32.50p 32.50p 31.65p 32.50p 531000
18/03/2010 32.50p 32.50p 31.00p 32.50p 11000
17/03/2010 32.00p 33.97p 31.63p 32.50p 9682
16/03/2010 29.00p 33.00p 29.00p 32.00p 122701
15/03/2010 28.00p 29.00p 28.00p 29.00p 0
12/03/2010 28.00p 28.00p 28.00p 28.00p 0
11/03/2010 28.00p 28.00p 28.00p 28.00p 0
10/03/2010 28.00p 28.00p 28.00p 28.00p 0
09/03/2010 28.00p 28.00p 28.00p 28.00p 0
08/03/2010 27.50p 30.00p 26.50p 28.00p 56628
05/03/2010 27.00p 29.75p 27.00p 27.50p 31354
04/03/2010 28.00p 29.00p 24.12p 27.00p 86754
03/03/2010 28.00p 28.50p 26.44p 28.00p 500
02/03/2010 28.00p 29.40p 28.00p 28.00p 5000
01/03/2010 28.00p 28.00p 28.00p 28.00p 0
26/02/2010 28.00p 28.00p 28.00p 28.00p 0
25/02/2010 28.00p 28.00p 28.00p 28.00p 0
24/02/2010 28.50p 28.50p 26.00p 28.00p 20000
23/02/2010 28.00p 29.56p 28.00p 28.50p 1725
22/02/2010 28.00p 28.00p 28.00p 28.00p 0
19/02/2010 27.50p 28.00p 27.50p 28.00p 0
18/02/2010 28.00p 28.00p 28.00p 28.00p 0
17/02/2010 28.00p 28.00p 28.00p 28.00p 0
16/02/2010 27.50p 28.50p 27.50p 28.00p 0
15/02/2010 27.50p 27.50p 25.55p 27.50p 9880
12/02/2010 27.50p 27.50p 27.50p 27.50p 0
11/02/2010 27.50p 27.50p 27.50p 27.50p 0
10/02/2010 27.50p 27.50p 27.50p 27.50p 0
09/02/2010 27.50p 27.50p 27.50p 27.50p 0
08/02/2010 27.50p 27.50p 27.50p 27.50p 0
05/02/2010 27.50p 27.50p 27.50p 27.50p 0
04/02/2010 27.50p 27.50p 25.85p 27.50p 5000
03/02/2010 27.50p 30.00p 25.85p 27.50p 12710
02/02/2010 27.50p 28.00p 25.50p 27.50p 63049
01/02/2010 27.50p 27.50p 27.50p 27.50p 0
29/01/2010 27.50p 27.50p 27.50p 27.50p 0
28/01/2010 27.50p 27.50p 27.50p 27.50p 0
27/01/2010 26.50p 29.00p 26.50p 27.50p 9000
26/01/2010 26.00p 27.00p 25.00p 26.50p 76000
25/01/2010 26.00p 26.00p 25.00p 26.00p 2000
22/01/2010 27.00p 27.00p 26.00p 26.25p 21000
21/01/2010 26.50p 29.00p 24.80p 27.00p 50455
20/01/2010 26.00p 28.00p 26.00p 26.50p 9000
19/01/2010 25.50p 26.00p 25.20p 26.00p 9880
18/01/2010 25.50p 25.50p 25.50p 25.50p 0
15/01/2010 25.50p 26.00p 25.50p 25.50p 25000
14/01/2010 25.50p 27.00p 25.50p 25.50p 1000
13/01/2010 24.50p 26.00p 24.50p 25.50p 25000
12/01/2010 24.50p 24.50p 24.50p 24.50p 0
11/01/2010 24.00p 24.50p 24.00p 24.50p 6146
08/01/2010 24.00p 24.00p 24.00p 24.00p 0
07/01/2010 24.00p 24.00p 24.00p 24.00p 0
06/01/2010 24.00p 24.00p 24.00p 24.00p 0
05/01/2010 24.00p 24.00p 24.00p 24.00p 0
04/01/2010 24.00p 24.00p 22.48p 24.00p 17906
31/12/2009 24.00p 24.20p 24.00p 24.00p 2700
30/12/2009 24.00p 24.00p 24.00p 24.00p 0
29/12/2009 24.50p 24.50p 24.00p 24.00p 0
24/12/2009 24.00p 24.00p 22.68p 24.00p 20000
23/12/2009 24.00p 24.00p 24.00p 24.00p 0
22/12/2009 24.00p 26.00p 22.00p 24.00p 80500
21/12/2009 24.00p 24.00p 24.00p 24.00p 0
18/12/2009 24.00p 24.00p 24.00p 24.00p 0
17/12/2009 24.00p 24.50p 22.84p 24.00p 11680
16/12/2009 24.50p 24.50p 24.00p 24.00p 0
15/12/2009 24.00p 24.00p 24.00p 24.00p 0
14/12/2009 24.00p 24.00p 24.00p 24.00p 0
11/12/2009 23.50p 25.00p 22.05p 24.00p 18000
10/12/2009 23.50p 23.50p 23.50p 23.50p 0
09/12/2009 29.00p 29.00p 20.00p 23.50p 41429
08/12/2009 32.00p 32.00p 32.00p 32.00p 0
07/12/2009 32.00p 33.00p 32.00p 32.00p 16000
04/12/2009 32.00p 32.00p 32.00p 32.00p 0
03/12/2009 32.00p 32.00p 32.00p 32.00p 0
02/12/2009 32.50p 32.50p 31.03p 32.00p 950
01/12/2009 32.50p 32.50p 32.50p 32.50p 0
30/11/2009 32.50p 32.50p 31.00p 32.50p 12000
27/11/2009 33.00p 33.00p 32.50p 32.50p 0
26/11/2009 32.50p 32.50p 32.50p 32.50p 0
25/11/2009 32.50p 32.50p 31.63p 32.50p 1574

*Close Price adjusted for both dividends and splits