Upland Resources Limited NPV (UPL) Share Price

Oil & Gas Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Upland Resources Limited NPV

Date Open High Low Close* Volume
11/04/2025 1.00p 1.05p 0.99p 1.00p 6250412
10/04/2025 1.00p 1.13p 0.95p 1.00p 5079388
09/04/2025 1.00p 1.04p 0.93p 0.98p 5674665
08/04/2025 0.93p 1.10p 0.93p 1.05p 11722417
07/04/2025 0.95p 0.97p 0.81p 0.93p 19917020
04/04/2025 1.10p 1.10p 0.93p 1.00p 22435074
03/04/2025 1.13p 1.19p 1.07p 1.10p 8852468
02/04/2025 1.03p 1.15p 1.03p 1.13p 7593764
01/04/2025 1.23p 1.23p 1.05p 1.05p 25325612
31/03/2025 1.45p 1.47p 1.15p 1.23p 16686473
28/03/2025 1.43p 1.50p 1.40p 1.45p 4486104
27/03/2025 1.35p 1.45p 1.35p 1.43p 7315474
26/03/2025 1.40p 1.40p 1.31p 1.35p 4655276
25/03/2025 1.45p 1.45p 1.36p 1.40p 2144851
24/03/2025 1.45p 1.49p 1.40p 1.45p 3976919
21/03/2025 1.45p 1.48p 1.43p 1.45p 2721807
20/03/2025 1.48p 1.50p 1.42p 1.45p 5651667
19/03/2025 1.30p 1.54p 1.30p 1.45p 10286582
18/03/2025 1.43p 1.44p 1.28p 1.30p 11286613
17/03/2025 1.50p 1.54p 1.40p 1.43p 5238307
14/03/2025 1.53p 1.59p 1.47p 1.50p 7265576
13/03/2025 1.60p 1.63p 1.50p 1.53p 2556793
12/03/2025 1.63p 1.64p 1.57p 1.60p 2413801
11/03/2025 1.68p 1.70p 1.58p 1.63p 3348693
10/03/2025 1.63p 1.77p 1.63p 1.70p 6631332
07/03/2025 1.53p 1.65p 1.53p 1.63p 3696853
06/03/2025 1.50p 1.60p 1.46p 1.55p 6031783
05/03/2025 1.63p 1.63p 1.43p 1.50p 8868223
04/03/2025 1.75p 1.80p 1.51p 1.63p 10271313
03/03/2025 1.78p 1.80p 1.71p 1.75p 11220752
28/02/2025 1.65p 1.85p 1.60p 1.85p 14774942
27/02/2025 1.45p 1.74p 1.40p 1.70p 19913504
26/02/2025 1.43p 1.47p 1.36p 1.45p 7312152
25/02/2025 1.45p 1.45p 1.36p 1.43p 7585043
24/02/2025 1.50p 1.52p 1.42p 1.47p 7323849
21/02/2025 1.35p 1.55p 1.35p 1.50p 19115516
20/02/2025 1.35p 1.35p 1.29p 1.33p 3821483
19/02/2025 1.45p 1.49p 1.32p 1.35p 5950093
18/02/2025 1.45p 1.54p 1.40p 1.45p 5066233
17/02/2025 1.35p 1.50p 1.35p 1.45p 17166128
14/02/2025 1.25p 1.40p 1.21p 1.35p 16372430
13/02/2025 1.25p 1.28p 1.21p 1.25p 2884781
12/02/2025 1.28p 1.30p 1.20p 1.25p 8579709
11/02/2025 1.25p 1.30p 1.25p 1.28p 8422575
10/02/2025 1.28p 1.34p 1.22p 1.28p 12402947
07/02/2025 1.18p 1.30p 1.16p 1.28p 14447954
06/02/2025 1.03p 1.20p 1.03p 1.18p 24219158
05/02/2025 1.05p 1.10p 1.00p 1.03p 721243
04/02/2025 1.05p 1.10p 1.00p 1.05p 8308716
03/02/2025 1.05p 1.14p 1.00p 1.05p 15608108
31/01/2025 1.08p 1.10p 1.00p 1.05p 5969749
30/01/2025 1.05p 1.08p 1.00p 1.08p 5895688
29/01/2025 1.08p 1.08p 1.00p 1.05p 10086820
28/01/2025 1.08p 1.09p 1.00p 1.00p 14317529
27/01/2025 1.08p 1.10p 1.06p 1.08p 3944349
24/01/2025 1.10p 1.12p 1.05p 1.05p 6446774
23/01/2025 1.10p 1.15p 1.05p 1.10p 5003840
22/01/2025 1.10p 1.13p 1.05p 1.10p 5369903
21/01/2025 1.18p 1.18p 1.05p 1.10p 14319310
20/01/2025 1.18p 1.18p 1.15p 1.18p 1939953
17/01/2025 1.18p 1.18p 1.15p 1.18p 1330663
16/01/2025 1.18p 1.20p 1.15p 1.18p 10586866
15/01/2025 1.13p 1.25p 1.10p 1.18p 14577731
14/01/2025 1.13p 1.15p 1.10p 1.13p 6420265
13/01/2025 1.10p 1.14p 1.09p 1.13p 6589805
10/01/2025 1.08p 1.14p 1.07p 1.10p 10164393
09/01/2025 1.10p 1.14p 1.08p 1.08p 1838452
08/01/2025 1.13p 1.13p 1.08p 1.10p 2313412
07/01/2025 1.13p 1.17p 1.11p 1.13p 3981696
06/01/2025 1.13p 1.15p 1.11p 1.13p 4747522
03/01/2025 1.08p 1.15p 1.06p 1.13p 4780367
02/01/2025 1.10p 1.12p 1.06p 1.08p 4236802
31/12/2024 1.10p 1.13p 1.10p 1.10p 20623
30/12/2024 1.10p 1.14p 1.08p 1.10p 356460
27/12/2024 1.08p 1.14p 1.07p 1.10p 3667206
24/12/2024 1.08p 1.10p 1.07p 1.08p 790742
23/12/2024 1.13p 1.15p 1.05p 1.08p 3406197
20/12/2024 1.13p 1.14p 1.10p 1.13p 1738521
19/12/2024 1.13p 1.15p 1.11p 1.13p 2347005
18/12/2024 1.13p 1.15p 1.12p 1.13p 4260349
17/12/2024 1.13p 1.15p 1.13p 1.13p 3248922
16/12/2024 1.15p 1.18p 1.13p 1.13p 3449164
13/12/2024 1.15p 1.24p 1.13p 1.17p 11564549
12/12/2024 1.15p 1.19p 1.13p 1.15p 2009936
11/12/2024 1.13p 1.19p 1.12p 1.15p 6391978
10/12/2024 1.13p 1.15p 1.11p 1.13p 10025227
09/12/2024 1.15p 1.18p 1.13p 1.13p 4379255
06/12/2024 1.18p 1.18p 1.14p 1.15p 4480047
05/12/2024 1.13p 1.19p 1.12p 1.18p 6890756
04/12/2024 1.13p 1.17p 1.11p 1.13p 5613988
03/12/2024 1.08p 1.14p 1.08p 1.13p 5127922
02/12/2024 1.13p 1.15p 1.08p 1.08p 2111854
29/11/2024 1.08p 1.20p 1.08p 1.13p 11400745
28/11/2024 1.13p 1.14p 1.07p 1.08p 10989347
27/11/2024 1.15p 1.15p 1.10p 1.13p 9844554
26/11/2024 1.10p 1.20p 1.10p 1.15p 15479791
25/11/2024 1.13p 1.14p 1.09p 1.10p 2505606
22/11/2024 1.10p 1.13p 1.08p 1.13p 5383635
21/11/2024 1.13p 1.15p 1.06p 1.10p 11710028
20/11/2024 1.13p 1.19p 1.13p 1.13p 8499922
19/11/2024 1.13p 1.20p 1.13p 1.13p 3337662
18/11/2024 1.23p 1.23p 1.13p 1.13p 10730827
15/11/2024 1.23p 1.25p 1.20p 1.23p 2057599
14/11/2024 1.28p 1.28p 1.17p 1.23p 16662765
13/11/2024 1.25p 1.32p 1.24p 1.32p 922392
12/11/2024 1.33p 1.33p 1.20p 1.25p 13423247
11/11/2024 1.35p 1.35p 1.31p 1.33p 1955938
08/11/2024 1.35p 1.40p 1.31p 1.35p 6248969
07/11/2024 1.23p 1.40p 1.23p 1.38p 11293056
06/11/2024 1.33p 1.34p 1.20p 1.23p 6625736
05/11/2024 1.38p 1.40p 1.30p 1.33p 5423389
04/11/2024 1.38p 1.43p 1.35p 1.38p 5689862
01/11/2024 1.38p 1.49p 1.29p 1.38p 16913984
31/10/2024 1.25p 1.54p 1.25p 1.38p 46257180
30/10/2024 1.20p 1.35p 1.15p 1.25p 10420213
29/10/2024 1.28p 1.28p 1.18p 1.20p 8699237
28/10/2024 1.20p 1.34p 1.20p 1.28p 24514924
25/10/2024 1.10p 1.24p 1.08p 1.20p 18958644
24/10/2024 1.10p 1.20p 1.08p 1.10p 4336034
23/10/2024 1.15p 1.16p 1.07p 1.10p 8971136
22/10/2024 1.10p 1.18p 1.10p 1.15p 9234151
21/10/2024 1.08p 1.15p 1.07p 1.10p 11579933
18/10/2024 1.13p 1.14p 1.05p 1.08p 6366318
17/10/2024 1.10p 1.15p 1.05p 1.05p 12858000
16/10/2024 1.10p 1.11p 1.05p 1.10p 6411336
15/10/2024 1.13p 1.15p 1.08p 1.10p 2010105
14/10/2024 1.15p 1.15p 1.10p 1.13p 7607597
11/10/2024 1.13p 1.19p 1.10p 1.15p 5137546
10/10/2024 1.13p 1.15p 1.08p 1.13p 12066017
09/10/2024 1.15p 1.20p 1.11p 1.13p 3499294
08/10/2024 1.13p 1.19p 1.06p 1.15p 14554589
07/10/2024 1.08p 1.17p 1.08p 1.13p 7946678
04/10/2024 1.08p 1.14p 1.07p 1.08p 3855848
03/10/2024 1.08p 1.10p 1.00p 1.08p 8725403
02/10/2024 1.08p 1.10p 1.07p 1.08p 2581499
01/10/2024 1.13p 1.13p 1.06p 1.08p 10544031
30/09/2024 1.13p 1.28p 1.12p 1.13p 22941828
27/09/2024 1.13p 1.15p 1.12p 1.13p 1918519
26/09/2024 1.18p 1.18p 1.12p 1.13p 14480964
25/09/2024 1.23p 1.23p 1.17p 1.18p 1164507
24/09/2024 1.23p 1.23p 1.20p 1.23p 3020930
23/09/2024 1.18p 1.28p 1.18p 1.23p 6651516
20/09/2024 1.25p 1.28p 1.15p 1.15p 11089592
19/09/2024 1.13p 1.29p 1.12p 1.25p 13891265
18/09/2024 1.18p 1.18p 1.13p 1.15p 6668438
17/09/2024 1.18p 1.19p 1.15p 1.18p 1661928
16/09/2024 1.20p 1.23p 1.15p 1.18p 9057358
13/09/2024 1.23p 1.25p 1.15p 1.20p 10914055
12/09/2024 1.25p 1.30p 1.20p 1.23p 1265789
11/09/2024 1.40p 1.40p 1.17p 1.23p 32259152
10/09/2024 1.33p 1.45p 1.29p 1.40p 24026744
09/09/2024 1.33p 1.40p 1.32p 1.33p 23886024
06/09/2024 1.20p 1.30p 1.18p 1.25p 4218127
05/09/2024 1.20p 1.23p 1.17p 1.20p 4375234
04/09/2024 1.25p 1.27p 1.17p 1.20p 8948508
03/09/2024 1.13p 1.20p 1.11p 1.18p 12272827
02/09/2024 1.13p 1.14p 1.11p 1.13p 2444560
30/08/2024 1.15p 1.18p 1.11p 1.13p 6429663
29/08/2024 1.23p 1.25p 1.12p 1.15p 4152970
28/08/2024 1.20p 1.29p 1.20p 1.23p 12588050
27/08/2024 1.18p 1.21p 1.12p 1.18p 9920911
23/08/2024 1.13p 1.20p 1.12p 1.20p 16859289
22/08/2024 1.10p 1.15p 1.02p 1.13p 11368658
21/08/2024 0.93p 1.17p 0.93p 1.10p 43891848
20/08/2024 0.95p 1.00p 0.90p 0.93p 10185581
19/08/2024 0.98p 0.98p 0.89p 0.95p 16108649
16/08/2024 0.98p 1.01p 0.95p 1.00p 5932251
15/08/2024 0.98p 1.03p 0.96p 1.00p 9608201
14/08/2024 1.05p 1.10p 0.97p 1.00p 33016968
13/08/2024 1.08p 1.10p 1.06p 1.08p 6192519
12/08/2024 1.13p 1.14p 1.05p 1.08p 15833331
09/08/2024 1.18p 1.21p 1.13p 1.13p 7976495
08/08/2024 1.20p 1.25p 1.16p 1.18p 5198394
07/08/2024 1.23p 1.25p 1.13p 1.20p 14558839
06/08/2024 1.18p 1.24p 1.15p 1.20p 8768962
05/08/2024 1.23p 1.23p 1.13p 1.18p 33741296
02/08/2024 1.30p 1.40p 1.20p 1.22p 15086291
01/08/2024 1.15p 1.35p 1.13p 1.30p 43229860
31/07/2024 1.15p 1.34p 1.04p 1.15p 84681736
30/07/2024 1.18p 1.68p 1.08p 1.15p 164734336
29/07/2024 1.13p 1.32p 0.91p 1.18p 116438168
26/07/2024 1.30p 1.45p 1.06p 1.13p 97185224
25/07/2024 1.08p 1.55p 0.90p 1.34p 249462912
24/07/2024 1.70p 1.79p 1.03p 1.03p 161514032
23/07/2024 1.95p 2.10p 1.59p 1.70p 51083084
22/07/2024 3.00p 3.00p 1.89p 2.10p 169697296
19/07/2024 3.10p 3.20p 2.94p 3.00p 3692316
18/07/2024 2.80p 3.29p 2.80p 3.10p 12555535
17/07/2024 2.90p 2.90p 2.71p 2.80p 1037931
16/07/2024 2.90p 3.00p 2.80p 2.90p 1537436
15/07/2024 2.90p 3.00p 2.81p 2.90p 3898643
12/07/2024 2.90p 2.92p 2.80p 2.90p 3267299
11/07/2024 2.85p 2.94p 2.81p 2.92p 1761225
10/07/2024 3.00p 3.00p 2.80p 2.80p 5393811
09/07/2024 3.00p 3.04p 2.93p 3.00p 2450919
08/07/2024 3.00p 3.05p 2.90p 3.00p 4628400
05/07/2024 2.95p 3.03p 2.80p 2.80p 4287436
04/07/2024 2.90p 3.05p 2.90p 2.95p 9890517
03/07/2024 2.75p 3.00p 2.65p 2.90p 9292052
02/07/2024 2.85p 2.90p 2.70p 2.75p 2553068

*Close Price adjusted for both dividends and splits