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
14/04/2020 4.00p 4.51p 3.56p 4.51p 93636
09/04/2020 4.00p 3.85p 3.76p 3.76p 0
08/04/2020 4.00p 4.00p 3.85p 3.85p 124436
07/04/2020 3.50p 4.93p 4.35p 4.35p 75000
06/04/2020 3.50p 4.74p 4.35p 4.35p 21097
03/04/2020 3.50p 4.64p 4.11p 4.11p 301
02/04/2020 3.50p 4.11p 4.11p 4.11p 0
01/04/2020 3.50p 4.11p 3.30p 4.11p 49381
31/03/2020 3.50p 4.10p 4.10p 4.10p 0
30/03/2020 3.50p 4.10p 3.50p 4.10p 20000
27/03/2020 4.00p 3.75p 3.75p 3.75p 0
26/03/2020 4.00p 3.75p 3.75p 3.75p 0
25/03/2020 4.00p 4.00p 3.58p 3.75p 254500
24/03/2020 4.00p 4.90p 4.00p 4.00p 278636
23/03/2020 4.00p 5.00p 4.75p 4.75p 0
20/03/2020 4.00p 5.50p 5.00p 5.00p 95602
19/03/2020 4.00p 5.00p 4.00p 4.75p 170721
18/03/2020 3.00p 3.89p 3.00p 3.49p 115265
17/03/2020 2.70p 3.16p 2.70p 3.16p 85000
16/03/2020 2.70p 2.80p 2.70p 2.80p 35000
13/03/2020 2.80p 2.79p 2.69p 2.79p 0
12/03/2020 2.80p 2.69p 2.69p 2.69p 0
11/03/2020 2.80p 2.69p 2.69p 2.69p 0
10/03/2020 2.80p 2.69p 2.69p 2.69p 0
09/03/2020 2.80p 2.69p 2.69p 2.69p 0
06/03/2020 2.80p 2.75p 2.69p 2.69p 0
05/03/2020 2.80p 2.75p 2.75p 2.75p 0
04/03/2020 2.80p 2.75p 2.69p 2.75p 0
03/03/2020 2.80p 2.75p 2.69p 2.69p 0
02/03/2020 2.80p 2.85p 2.75p 2.75p 0
28/02/2020 2.80p 2.85p 2.85p 2.85p 0
27/02/2020 2.80p 2.85p 2.80p 2.85p 300000
26/02/2020 2.00p 2.85p 2.85p 2.85p 0
25/02/2020 2.00p 2.85p 2.69p 2.85p 0
24/02/2020 2.00p 2.69p 2.69p 2.69p 0
21/02/2020 2.00p 2.69p 2.69p 2.69p 0
20/02/2020 2.00p 2.80p 2.69p 2.69p 150000
19/02/2020 2.00p 2.69p 2.69p 2.69p 0
18/02/2020 2.00p 2.88p 2.50p 2.69p 295000
17/02/2020 2.00p 2.47p 2.44p 2.44p 0
14/02/2020 2.00p 2.47p 2.47p 2.47p 0
13/02/2020 2.00p 2.50p 2.47p 2.47p 95000
12/02/2020 2.00p 2.72p 2.05p 2.72p 19474
11/02/2020 2.00p 2.47p 2.47p 2.47p 0
10/02/2020 2.00p 2.47p 2.47p 2.47p 0
07/02/2020 2.00p 2.47p 2.05p 2.47p 9000
06/02/2020 2.00p 2.48p 2.48p 2.48p 0
05/02/2020 2.00p 2.48p 2.47p 2.48p 0
04/02/2020 2.00p 2.47p 2.47p 2.47p 0
03/02/2020 2.00p 2.47p 2.47p 2.47p 0
31/01/2020 2.00p 2.48p 2.47p 2.47p 0
30/01/2020 2.00p 2.48p 2.47p 2.48p 0
29/01/2020 2.00p 2.47p 2.47p 2.47p 0
28/01/2020 2.00p 2.47p 2.47p 2.47p 0
27/01/2020 2.00p 2.95p 2.47p 2.47p 0
24/01/2020 2.00p 2.95p 2.95p 2.95p 0
23/01/2020 2.00p 2.95p 2.95p 2.95p 0
22/01/2020 2.00p 2.95p 2.95p 2.95p 0
21/01/2020 2.00p 2.95p 2.95p 2.95p 0
20/01/2020 2.00p 2.95p 2.95p 2.95p 0
17/01/2020 2.00p 2.95p 2.95p 2.95p 0
16/01/2020 2.00p 3.22p 2.95p 2.95p 9000
15/01/2020 2.00p 2.95p 2.95p 2.95p 0
14/01/2020 2.00p 2.95p 2.95p 2.95p 0
13/01/2020 2.00p 2.95p 2.74p 2.95p 0
10/01/2020 2.00p 3.23p 2.00p 2.74p 178769
09/01/2020 2.10p 2.99p 2.43p 2.43p 0
08/01/2020 2.10p 2.99p 2.41p 2.99p 0
07/01/2020 2.10p 2.99p 2.41p 2.41p 0
06/01/2020 2.10p 2.99p 2.99p 2.99p 0
03/01/2020 2.10p 2.99p 2.99p 2.99p 0
02/01/2020 2.10p 2.99p 2.99p 2.99p 0
31/12/2019 2.10p 2.99p 2.99p 2.99p 0
30/12/2019 2.10p 2.99p 2.99p 2.99p 0
27/12/2019 2.10p 2.99p 2.99p 2.99p 0
24/12/2019 2.10p 2.99p 2.99p 2.99p 0
23/12/2019 2.10p 2.99p 2.99p 2.99p 0
20/12/2019 2.10p 2.99p 2.99p 2.99p 0
19/12/2019 2.10p 2.99p 2.99p 2.99p 0
18/12/2019 2.10p 2.99p 2.99p 2.99p 0
17/12/2019 2.10p 2.99p 2.99p 2.99p 0
16/12/2019 2.10p 2.99p 2.99p 2.99p 0
13/12/2019 2.10p 2.99p 2.99p 2.99p 0
12/12/2019 2.10p 2.99p 2.99p 2.99p 0
11/12/2019 2.10p 2.99p 2.99p 2.99p 0
10/12/2019 2.10p 2.99p 2.99p 2.99p 0
09/12/2019 2.10p 3.46p 2.99p 2.99p 0
06/12/2019 2.10p 3.46p 3.46p 3.46p 0
05/12/2019 2.10p 3.46p 3.46p 3.46p 0
04/12/2019 2.10p 3.46p 3.46p 3.46p 0
03/12/2019 2.10p 3.46p 3.21p 3.46p 0
02/12/2019 2.10p 3.21p 2.99p 3.21p 0
29/11/2019 2.10p 2.99p 2.99p 2.99p 0
28/11/2019 2.10p 2.99p 2.99p 2.99p 0
27/11/2019 2.10p 2.99p 2.99p 2.99p 0
26/11/2019 2.10p 2.99p 2.99p 2.99p 0
25/11/2019 2.10p 3.39p 2.99p 2.99p 0
22/11/2019 2.10p 3.39p 3.39p 3.39p 0
21/11/2019 2.10p 3.39p 3.39p 3.39p 0
20/11/2019 2.10p 3.39p 2.99p 3.39p 0
19/11/2019 2.10p 2.99p 2.99p 2.99p 0
18/11/2019 2.10p 3.39p 2.99p 2.99p 0
15/11/2019 2.10p 3.39p 3.39p 3.39p 0
14/11/2019 2.10p 3.39p 3.39p 3.39p 0
13/11/2019 2.10p 3.39p 3.39p 3.39p 0
12/11/2019 2.10p 3.39p 3.39p 3.39p 0
11/11/2019 2.10p 3.39p 3.39p 3.39p 0
08/11/2019 2.10p 3.39p 3.39p 3.39p 0
07/11/2019 2.10p 3.39p 3.39p 3.39p 0
06/11/2019 2.10p 3.39p 2.99p 3.39p 0
05/11/2019 2.10p 2.99p 2.99p 2.99p 0
04/11/2019 2.10p 3.39p 2.99p 2.99p 0
01/11/2019 2.10p 3.39p 3.39p 3.39p 0
31/10/2019 2.10p 3.39p 3.19p 3.39p 0
30/10/2019 2.10p 3.19p 2.99p 3.19p 0
29/10/2019 2.10p 2.99p 2.99p 2.99p 0
28/10/2019 2.10p 2.99p 2.99p 2.99p 0
25/10/2019 2.10p 2.99p 2.99p 2.99p 0
24/10/2019 2.10p 2.99p 2.99p 2.99p 0
23/10/2019 2.10p 2.99p 2.99p 2.99p 0
22/10/2019 2.10p 2.99p 2.99p 2.99p 0
21/10/2019 2.10p 2.99p 2.99p 2.99p 0
18/10/2019 2.10p 2.99p 2.99p 2.99p 0
17/10/2019 2.10p 2.99p 2.99p 2.99p 0
16/10/2019 2.10p 2.99p 2.10p 2.99p 200
15/10/2019 2.57p 3.24p 2.99p 2.99p 0
14/10/2019 2.57p 3.24p 2.99p 3.24p 0
11/10/2019 2.57p 2.99p 2.99p 2.99p 0
10/10/2019 2.57p 2.99p 2.99p 2.99p 0
09/10/2019 2.57p 3.24p 2.99p 2.99p 0
08/10/2019 2.57p 3.24p 3.24p 3.24p 0
07/10/2019 2.57p 3.24p 2.57p 3.24p 18500
04/10/2019 2.60p 2.99p 2.99p 2.99p 0
03/10/2019 2.60p 2.99p 2.99p 2.99p 0
02/10/2019 2.60p 2.99p 2.99p 2.99p 0
01/10/2019 2.60p 2.99p 2.49p 2.99p 0
30/09/2019 2.60p 3.00p 2.49p 2.49p 0
27/09/2019 2.60p 3.00p 3.00p 3.00p 0
26/09/2019 2.60p 3.00p 3.00p 3.00p 0
25/09/2019 2.60p 3.00p 3.00p 3.00p 0
24/09/2019 2.60p 3.00p 2.60p 3.00p 101201
23/09/2019 2.68p 3.29p 3.00p 3.29p 0
20/09/2019 2.68p 3.00p 3.00p 3.00p 0
19/09/2019 2.68p 3.00p 3.00p 3.00p 0
18/09/2019 2.68p 3.00p 2.50p 3.00p 0
17/09/2019 2.68p 2.68p 2.50p 2.50p 20000
16/09/2019 3.30p 3.25p 2.34p 2.34p 733500
13/09/2019 3.30p 3.25p 3.25p 3.25p 0
12/09/2019 3.30p 3.61p 3.25p 3.25p 0
11/09/2019 3.30p 3.61p 3.25p 3.61p 0
10/09/2019 3.30p 3.25p 3.25p 3.25p 0
09/09/2019 3.30p 3.30p 3.25p 3.25p 30303
06/09/2019 3.10p 3.25p 2.99p 3.25p 0
05/09/2019 3.10p 2.99p 2.99p 2.99p 0
04/09/2019 3.10p 3.10p 2.99p 2.99p 400000
03/09/2019 3.30p 3.30p 3.24p 3.24p 300000
02/09/2019 2.90p 3.49p 3.24p 3.49p 0
30/08/2019 2.90p 3.24p 3.24p 3.24p 0
29/08/2019 2.90p 3.24p 3.24p 3.24p 0
28/08/2019 2.90p 3.24p 3.24p 3.24p 0
27/08/2019 2.90p 3.25p 3.24p 3.24p 0
23/08/2019 2.90p 3.49p 3.25p 3.25p 0
22/08/2019 2.90p 3.49p 3.49p 3.49p 0
21/08/2019 2.90p 3.49p 3.49p 3.49p 0
20/08/2019 2.90p 3.49p 3.49p 3.49p 0
19/08/2019 2.90p 3.49p 3.49p 3.49p 0
16/08/2019 2.90p 3.49p 3.25p 3.49p 0
15/08/2019 2.90p 3.25p 3.25p 3.25p 0
14/08/2019 2.90p 3.25p 3.25p 3.25p 0
13/08/2019 2.90p 3.25p 3.24p 3.25p 0
12/08/2019 2.90p 3.24p 3.24p 3.24p 0
09/08/2019 2.90p 3.24p 3.24p 3.24p 0
08/08/2019 2.90p 3.24p 3.24p 3.24p 0
07/08/2019 2.90p 3.24p 3.24p 3.24p 0
06/08/2019 2.90p 3.25p 3.24p 3.24p 0
05/08/2019 2.90p 3.25p 3.25p 3.25p 0
02/08/2019 2.90p 3.25p 3.24p 3.25p 0
01/08/2019 2.90p 3.24p 3.24p 3.24p 0
31/07/2019 2.90p 3.24p 3.24p 3.24p 0
30/07/2019 2.90p 3.24p 3.24p 3.24p 0
29/07/2019 2.90p 3.24p 3.24p 3.24p 0
26/07/2019 2.90p 3.24p 3.24p 3.24p 0
25/07/2019 2.90p 3.24p 3.24p 3.24p 0
24/07/2019 2.90p 3.24p 3.24p 3.24p 0
23/07/2019 2.90p 3.24p 3.24p 3.24p 0
22/07/2019 2.90p 3.24p 3.24p 3.24p 0
19/07/2019 2.90p 3.24p 3.24p 3.24p 0
18/07/2019 2.90p 3.24p 3.24p 3.24p 0
17/07/2019 2.90p 3.25p 3.24p 3.24p 0
16/07/2019 2.90p 3.25p 3.24p 3.25p 0
15/07/2019 2.90p 3.24p 3.24p 3.24p 0
12/07/2019 2.90p 3.24p 3.24p 3.24p 0
11/07/2019 2.90p 3.24p 3.24p 3.24p 0
10/07/2019 2.90p 3.24p 3.24p 3.24p 0
09/07/2019 2.90p 3.25p 3.24p 3.24p 0
08/07/2019 2.90p 3.25p 3.24p 3.25p 0
05/07/2019 2.90p 3.25p 3.24p 3.24p 0
04/07/2019 2.90p 3.25p 3.24p 3.25p 0
03/07/2019 2.90p 3.24p 3.24p 3.24p 0
02/07/2019 2.90p 3.24p 3.24p 3.24p 0

*Close Price adjusted for both dividends and splits