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
25/04/2019 2.00p 2.10p 1.91p 2.00p 1465678
24/04/2019 1.90p 2.05p 1.85p 2.05p 2487846
23/04/2019 1.95p 2.05p 1.80p 1.90p 4184187
18/04/2019 1.78p 1.84p 1.74p 1.78p 1386576
17/04/2019 1.78p 1.84p 1.72p 1.78p 4339759
16/04/2019 1.85p 1.89p 1.72p 1.78p 2775225
15/04/2019 1.65p 1.90p 1.65p 1.85p 4929804
12/04/2019 1.65p 1.70p 1.61p 1.65p 1839530
11/04/2019 1.58p 1.70p 1.55p 1.65p 1120773
10/04/2019 1.55p 1.59p 1.50p 1.58p 3932979
09/04/2019 1.60p 1.60p 1.50p 1.55p 2769332
08/04/2019 1.53p 1.60p 1.50p 1.60p 1071070
05/04/2019 1.63p 1.63p 1.52p 1.53p 1547829
04/04/2019 1.65p 1.65p 1.61p 1.63p 161939
03/04/2019 1.55p 1.65p 1.53p 1.65p 2104404
02/04/2019 1.58p 1.68p 1.53p 1.55p 1005197
01/04/2019 1.50p 1.70p 1.44p 1.58p 4168429
29/03/2019 1.50p 1.55p 1.45p 1.50p 1462924
28/03/2019 1.63p 1.63p 1.41p 1.50p 5360372
27/03/2019 1.63p 1.63p 1.56p 1.63p 468487
26/03/2019 1.60p 1.63p 1.55p 1.63p 234893
25/03/2019 1.63p 1.63p 1.55p 1.60p 1019325
22/03/2019 1.63p 1.63p 1.55p 1.63p 129178
21/03/2019 1.50p 1.65p 1.48p 1.63p 745060
20/03/2019 1.48p 1.55p 1.43p 1.50p 5025308
19/03/2019 1.58p 1.58p 1.50p 1.55p 430303
18/03/2019 1.53p 1.60p 1.44p 1.58p 3350618
15/03/2019 1.58p 1.75p 1.56p 1.63p 4730771
14/03/2019 1.63p 1.63p 1.55p 1.58p 821890
13/03/2019 1.60p 1.61p 1.58p 1.60p 400708
12/03/2019 1.58p 1.64p 1.55p 1.60p 712180
11/03/2019 1.60p 1.60p 1.53p 1.58p 186000
08/03/2019 1.58p 1.60p 1.51p 1.60p 2275916
07/03/2019 1.55p 1.64p 1.51p 1.58p 1643879
06/03/2019 1.68p 1.68p 1.55p 1.55p 3308438
05/03/2019 1.65p 1.70p 1.63p 1.65p 645842
04/03/2019 1.68p 1.75p 1.61p 1.65p 1139656
01/03/2019 1.70p 1.76p 1.61p 1.68p 1578744
28/02/2019 1.70p 1.70p 1.69p 1.70p 263125
27/02/2019 1.75p 1.79p 1.66p 1.70p 1739977
26/02/2019 1.70p 1.75p 1.66p 1.75p 735000
25/02/2019 1.80p 1.80p 1.70p 1.70p 3146957
22/02/2019 1.75p 1.85p 1.62p 1.80p 6939884
21/02/2019 1.75p 1.80p 1.73p 1.75p 603733
20/02/2019 1.75p 1.80p 1.73p 1.75p 1228098
19/02/2019 1.80p 1.89p 1.73p 1.80p 879447
18/02/2019 1.90p 1.90p 1.80p 1.80p 1288615
15/02/2019 1.90p 1.93p 1.84p 1.90p 75449
14/02/2019 1.90p 1.95p 1.84p 1.90p 588131
13/02/2019 1.85p 1.90p 1.82p 1.90p 1027076
12/02/2019 2.00p 2.00p 1.81p 1.85p 750000
11/02/2019 1.75p 2.02p 1.73p 2.00p 3531768
08/02/2019 1.85p 1.85p 1.72p 1.75p 746714
07/02/2019 1.80p 1.87p 1.80p 1.85p 1097400
06/02/2019 1.85p 1.90p 1.72p 1.85p 2952586
05/02/2019 1.85p 1.85p 1.76p 1.85p 763854
04/02/2019 1.90p 1.94p 1.82p 1.85p 1200333
01/02/2019 1.95p 1.98p 1.81p 1.90p 1727615
31/01/2019 2.05p 2.13p 1.90p 1.95p 930172
30/01/2019 2.05p 2.06p 1.95p 2.05p 673492
29/01/2019 2.10p 2.17p 1.95p 2.05p 1923615
28/01/2019 1.90p 2.20p 1.86p 2.10p 3005326
25/01/2019 1.78p 1.94p 1.72p 1.90p 1341111
24/01/2019 1.85p 1.87p 1.72p 1.78p 1778318
23/01/2019 1.90p 1.90p 1.75p 1.85p 13005782
22/01/2019 1.95p 1.97p 1.82p 1.90p 6036387
21/01/2019 1.95p 2.05p 1.92p 1.95p 2364077
18/01/2019 2.05p 2.10p 1.93p 1.95p 3064173
17/01/2019 2.20p 2.29p 1.95p 2.05p 9687799
16/01/2019 2.00p 2.49p 1.56p 2.20p 17320392
15/01/2019 3.55p 3.56p 3.30p 3.35p 1391420
14/01/2019 3.20p 3.62p 3.20p 3.55p 3858299
11/01/2019 3.20p 3.29p 3.15p 3.20p 997813
10/01/2019 3.50p 3.59p 3.20p 3.20p 2313646
09/01/2019 3.45p 3.60p 3.43p 3.50p 555701
08/01/2019 3.50p 3.60p 3.42p 3.50p 990888
07/01/2019 3.55p 3.77p 3.46p 3.50p 1788617
04/01/2019 3.55p 3.65p 3.46p 3.50p 2148488
03/01/2019 3.65p 3.74p 3.53p 3.55p 2616110
02/01/2019 3.65p 4.00p 3.61p 3.65p 12123491
31/12/2018 3.35p 3.60p 3.29p 3.60p 2239450
28/12/2018 3.15p 3.40p 3.15p 3.35p 2366098
27/12/2018 3.30p 3.48p 3.13p 3.15p 1372770
24/12/2018 3.30p 3.43p 3.10p 3.20p 1636244
21/12/2018 3.20p 3.20p 3.00p 3.15p 854903
20/12/2018 2.95p 3.24p 2.90p 3.15p 6818357
19/12/2018 3.00p 3.19p 2.81p 2.95p 3112776
18/12/2018 3.05p 3.05p 2.87p 3.00p 2238882
17/12/2018 3.15p 3.20p 3.11p 3.15p 934777
14/12/2018 3.30p 3.35p 3.13p 3.15p 624399
13/12/2018 3.05p 3.38p 3.02p 3.30p 2978985
12/12/2018 3.10p 3.10p 3.02p 3.05p 231428
11/12/2018 3.00p 3.10p 2.98p 3.10p 682518
10/12/2018 3.00p 3.10p 2.91p 3.10p 908402
07/12/2018 3.00p 3.04p 2.90p 3.00p 293359
06/12/2018 3.10p 3.10p 2.93p 3.00p 649550
05/12/2018 3.10p 3.10p 3.03p 3.10p 831433
04/12/2018 3.10p 3.19p 3.06p 3.10p 535284
03/12/2018 3.10p 3.19p 3.01p 3.10p 1012555
30/11/2018 3.10p 3.11p 3.00p 3.10p 578717
29/11/2018 3.00p 3.19p 3.00p 3.10p 721610
28/11/2018 3.10p 3.13p 2.90p 3.00p 930315
27/11/2018 3.00p 3.14p 3.00p 3.10p 556130
26/11/2018 3.05p 3.17p 2.95p 3.00p 1252867
23/11/2018 3.05p 3.26p 2.94p 3.05p 672336
22/11/2018 3.10p 3.20p 2.95p 3.02p 1178626
21/11/2018 3.00p 3.18p 2.92p 3.10p 1138122
20/11/2018 3.15p 3.16p 2.92p 3.00p 1357791
19/11/2018 3.20p 3.26p 3.11p 3.20p 1345579
16/11/2018 3.25p 3.29p 3.15p 3.20p 1262232
15/11/2018 3.30p 3.35p 3.21p 3.25p 626767
14/11/2018 3.35p 3.37p 3.24p 3.30p 1026043
13/11/2018 3.40p 3.49p 3.31p 3.35p 1404393
12/11/2018 3.50p 3.55p 3.21p 3.25p 2735763
09/11/2018 3.45p 3.60p 3.45p 3.50p 883837
08/11/2018 3.70p 3.70p 3.43p 3.45p 444096
07/11/2018 3.70p 3.78p 3.60p 3.70p 818494
06/11/2018 3.75p 3.75p 3.64p 3.70p 292500
05/11/2018 3.80p 3.90p 3.71p 3.75p 1081715
02/11/2018 3.35p 3.90p 3.35p 3.75p 3609943
01/11/2018 3.35p 3.50p 3.13p 3.35p 1401849
31/10/2018 3.10p 3.35p 3.06p 3.35p 2129738
30/10/2018 3.20p 3.22p 3.00p 3.10p 2604455
29/10/2018 3.15p 3.28p 2.92p 3.20p 5995895
26/10/2018 3.35p 3.40p 3.05p 3.20p 2946505
25/10/2018 3.35p 3.48p 3.31p 3.35p 1050956
24/10/2018 3.90p 3.90p 3.31p 3.45p 4738751
23/10/2018 4.10p 4.10p 3.82p 3.90p 716123
22/10/2018 3.75p 4.19p 3.74p 4.15p 2558450
19/10/2018 3.55p 3.90p 3.53p 3.75p 2487084
18/10/2018 3.55p 3.64p 3.43p 3.55p 1460227
17/10/2018 3.45p 3.58p 3.44p 3.55p 133116
16/10/2018 3.40p 3.48p 3.20p 3.45p 1538228
15/10/2018 3.45p 3.49p 3.26p 3.40p 1756230
12/10/2018 3.65p 3.65p 3.40p 3.45p 540291
11/10/2018 3.60p 3.75p 3.40p 3.60p 2402135
10/10/2018 3.40p 3.80p 3.37p 3.56p 1575114
09/10/2018 3.25p 3.44p 3.21p 3.40p 1677409
08/10/2018 3.65p 3.65p 3.30p 3.30p 756946
05/10/2018 3.65p 3.78p 3.52p 3.65p 838581
04/10/2018 3.85p 3.85p 3.52p 3.65p 585179
03/10/2018 3.90p 3.91p 3.70p 3.85p 782370
02/10/2018 3.80p 4.00p 3.80p 3.90p 929687
01/10/2018 3.40p 3.91p 3.39p 3.80p 1800480
28/09/2018 3.35p 3.47p 3.32p 3.40p 1207171
27/09/2018 3.25p 3.35p 3.20p 3.25p 2889902
26/09/2018 3.35p 3.40p 3.11p 3.25p 4324278
25/09/2018 3.40p 3.43p 3.24p 3.35p 561620
24/09/2018 3.45p 3.47p 3.30p 3.40p 1747057
21/09/2018 3.45p 3.47p 3.30p 3.45p 2394009
20/09/2018 3.55p 3.59p 3.40p 3.50p 2678307
19/09/2018 3.72p 3.80p 3.50p 3.55p 1676933
18/09/2018 3.60p 3.75p 3.55p 3.72p 1308189
17/09/2018 3.90p 3.90p 3.42p 3.60p 2691760
14/09/2018 3.80p 3.90p 3.70p 3.80p 1109790
13/09/2018 3.90p 4.05p 3.71p 3.80p 1809038
12/09/2018 3.80p 3.98p 3.80p 3.90p 1990108
11/09/2018 3.95p 4.00p 3.70p 3.80p 3704756
10/09/2018 4.05p 4.15p 3.94p 3.95p 1222071
07/09/2018 4.10p 4.25p 3.82p 4.05p 2229189
06/09/2018 4.35p 4.35p 4.06p 4.10p 2144371
05/09/2018 4.35p 4.68p 4.31p 4.35p 2686428
04/09/2018 4.05p 4.35p 3.99p 4.35p 2617663
03/09/2018 4.10p 4.14p 3.92p 4.05p 485204
31/08/2018 4.10p 4.17p 3.80p 4.10p 2358658
30/08/2018 4.05p 4.25p 4.04p 4.10p 1298318
29/08/2018 3.95p 4.18p 3.91p 4.05p 2511916
28/08/2018 4.05p 4.14p 3.91p 3.95p 1529222
24/08/2018 3.90p 4.10p 3.71p 4.05p 2326364
23/08/2018 3.90p 4.04p 3.61p 3.90p 3110930
22/08/2018 3.80p 4.10p 3.80p 3.90p 1961842
21/08/2018 3.55p 3.90p 3.55p 3.80p 1487799
20/08/2018 3.45p 3.64p 3.38p 3.55p 2090842
17/08/2018 3.50p 3.64p 3.43p 3.45p 491801
16/08/2018 3.50p 3.55p 3.31p 3.50p 1239754
15/08/2018 3.60p 3.62p 3.33p 3.45p 9341827
14/08/2018 3.60p 3.64p 3.50p 3.60p 257892
13/08/2018 3.70p 3.76p 3.51p 3.60p 932397
10/08/2018 3.60p 3.77p 3.60p 3.70p 391290
09/08/2018 3.75p 3.78p 3.55p 3.60p 1576256
08/08/2018 3.90p 4.00p 3.71p 3.75p 2343270
07/08/2018 3.85p 4.09p 3.83p 3.90p 1078932
06/08/2018 3.80p 4.10p 3.73p 3.85p 3325940
03/08/2018 3.55p 4.06p 3.49p 3.80p 3850834
02/08/2018 3.45p 3.65p 3.20p 3.55p 2628837
01/08/2018 3.45p 3.58p 3.20p 3.40p 1766371
31/07/2018 3.05p 3.42p 3.03p 3.35p 1358206
30/07/2018 3.10p 3.16p 3.00p 3.05p 652555
27/07/2018 3.15p 3.21p 3.00p 3.10p 1653370
26/07/2018 3.15p 3.19p 3.00p 3.15p 519770
25/07/2018 3.20p 3.28p 3.05p 3.10p 1991133
24/07/2018 3.20p 3.24p 3.11p 3.20p 105087
23/07/2018 3.25p 3.34p 3.02p 3.20p 1318664
20/07/2018 3.20p 3.30p 3.10p 3.25p 242944
19/07/2018 3.20p 3.30p 3.11p 3.20p 879807
18/07/2018 3.25p 3.29p 3.05p 3.20p 1673009
17/07/2018 3.30p 3.30p 3.20p 3.25p 279094
16/07/2018 3.20p 3.46p 3.20p 3.30p 1429058
13/07/2018 3.10p 3.25p 3.00p 3.25p 1129233
12/07/2018 3.05p 3.17p 3.03p 3.10p 652763

*Close Price adjusted for both dividends and splits