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
30/09/2016 1.35p 1.35p 1.35p 1.35p 0
29/09/2016 1.38p 1.38p 1.33p 1.35p 796355
28/09/2016 1.30p 1.43p 1.30p 1.38p 2938529
27/09/2016 1.30p 1.31p 1.23p 1.30p 2704888
26/09/2016 1.20p 1.44p 1.20p 1.30p 7921244
23/09/2016 1.20p 1.22p 1.20p 1.20p 681723
22/09/2016 1.23p 1.23p 1.15p 1.20p 2523779
21/09/2016 1.23p 1.25p 1.15p 1.23p 679000
20/09/2016 1.23p 1.25p 1.17p 1.23p 397265
19/09/2016 1.23p 1.23p 1.17p 1.23p 646122
16/09/2016 1.23p 1.27p 1.23p 1.23p 11811
15/09/2016 1.13p 1.26p 1.13p 1.23p 1626888
14/09/2016 1.28p 1.28p 1.06p 1.13p 5117944
13/09/2016 1.28p 1.28p 1.25p 1.28p 350328
12/09/2016 1.28p 1.32p 1.24p 1.28p 696090
09/09/2016 1.28p 1.28p 1.22p 1.28p 33951
08/09/2016 1.28p 1.28p 1.22p 1.28p 365339
07/09/2016 1.28p 1.31p 1.20p 1.28p 113665
06/09/2016 1.35p 1.35p 1.20p 1.28p 123667
05/09/2016 1.35p 1.36p 1.30p 1.35p 238763
02/09/2016 1.35p 1.36p 1.30p 1.35p 487345
01/09/2016 1.38p 1.38p 1.30p 1.35p 59214
31/08/2016 1.43p 1.43p 1.30p 1.38p 31107
30/08/2016 1.43p 1.44p 1.35p 1.43p 1150000
26/08/2016 1.44p 1.44p 1.35p 1.43p 500000
25/08/2016 1.44p 1.47p 1.44p 1.44p 436226
24/08/2016 1.45p 1.52p 1.37p 1.44p 1465639
23/08/2016 1.38p 1.50p 1.38p 1.45p 3553873
22/08/2016 1.35p 1.40p 1.34p 1.38p 625000
19/08/2016 1.35p 1.35p 1.35p 1.35p 0
18/08/2016 1.35p 1.35p 1.35p 1.35p 0
17/08/2016 1.33p 1.40p 1.33p 1.35p 179544
16/08/2016 1.33p 1.33p 1.33p 1.33p 0
15/08/2016 1.33p 1.33p 1.33p 1.33p 0
12/08/2016 1.33p 1.33p 1.33p 1.33p 0
11/08/2016 1.28p 1.39p 1.28p 1.33p 528498
10/08/2016 1.28p 1.34p 1.28p 1.28p 138000
09/08/2016 1.28p 1.33p 1.23p 1.28p 1057687
08/08/2016 1.28p 1.28p 1.22p 1.28p 85917
05/08/2016 1.28p 1.30p 1.28p 1.28p 3696
04/08/2016 1.28p 1.33p 1.28p 1.28p 213683
03/08/2016 1.28p 1.30p 1.21p 1.28p 608757
02/08/2016 1.28p 1.30p 1.20p 1.28p 1140383
01/08/2016 1.28p 1.30p 1.28p 1.28p 140000
29/07/2016 1.28p 1.28p 1.28p 1.28p 0
28/07/2016 1.33p 1.35p 1.20p 1.28p 1955971
27/07/2016 1.40p 1.40p 1.28p 1.33p 593872
26/07/2016 1.43p 1.43p 1.35p 1.40p 186124
25/07/2016 1.43p 1.45p 1.35p 1.43p 567365
22/07/2016 1.45p 1.47p 1.40p 1.43p 562440
21/07/2016 1.43p 1.49p 1.40p 1.45p 2101522
20/07/2016 1.35p 1.48p 1.25p 1.43p 2387775
19/07/2016 1.35p 1.35p 1.31p 1.35p 150000
18/07/2016 1.35p 1.39p 1.30p 1.35p 3148936
15/07/2016 1.23p 1.39p 1.23p 1.35p 1498664
14/07/2016 1.23p 1.25p 1.19p 1.23p 600322
13/07/2016 1.23p 1.23p 1.17p 1.23p 50223
12/07/2016 1.23p 1.23p 1.17p 1.23p 88829
11/07/2016 1.23p 1.23p 1.16p 1.23p 230183
08/07/2016 1.23p 1.23p 1.20p 1.23p 1200000
07/07/2016 1.23p 1.23p 1.20p 1.23p 166333
06/07/2016 1.23p 1.23p 1.18p 1.23p 182029
05/07/2016 1.23p 1.23p 1.23p 1.23p 0
04/07/2016 1.23p 1.23p 1.23p 1.23p 0
01/07/2016 1.23p 1.23p 1.23p 1.23p 400000
30/06/2016 1.20p 1.24p 1.18p 1.23p 2622442
29/06/2016 1.18p 1.37p 1.15p 1.20p 4128829
28/06/2016 1.20p 1.20p 1.15p 1.18p 200000
27/06/2016 1.20p 1.20p 1.20p 1.20p 0
24/06/2016 1.20p 1.20p 1.15p 1.20p 100000
23/06/2016 1.20p 1.21p 1.16p 1.20p 503096
22/06/2016 1.23p 1.23p 1.16p 1.20p 296004
21/06/2016 1.15p 1.26p 1.15p 1.23p 10003869
20/06/2016 1.14p 1.20p 1.11p 1.15p 21570604
17/06/2016 1.14p 1.15p 1.10p 1.14p 1487116
16/06/2016 1.14p 1.14p 1.10p 1.14p 754217
15/06/2016 1.14p 1.14p 1.10p 1.14p 1628306
14/06/2016 1.14p 1.14p 1.03p 1.14p 2052898
13/06/2016 1.15p 1.15p 1.10p 1.14p 281913
10/06/2016 1.15p 1.17p 1.11p 1.15p 127990
09/06/2016 1.13p 1.17p 1.10p 1.15p 1098850
08/06/2016 1.13p 1.13p 1.13p 1.13p 0
07/06/2016 1.13p 1.16p 1.13p 1.13p 4131
06/06/2016 1.13p 1.13p 1.09p 1.13p 923862
03/06/2016 1.13p 1.15p 1.05p 1.13p 1462395
02/06/2016 1.12p 1.15p 1.12p 1.12p 500000
01/06/2016 1.13p 1.13p 1.05p 1.12p 296000
31/05/2016 1.15p 1.15p 1.05p 1.13p 375000
27/05/2016 1.15p 1.15p 1.10p 1.15p 282313
26/05/2016 1.15p 1.15p 1.11p 1.15p 761080
25/05/2016 1.15p 1.15p 1.11p 1.15p 129938
24/05/2016 1.13p 1.18p 1.13p 1.15p 169163
23/05/2016 1.13p 1.19p 1.08p 1.13p 379246
20/05/2016 1.28p 1.28p 1.00p 1.13p 2008309
19/05/2016 1.28p 1.28p 1.23p 1.28p 262500
18/05/2016 1.28p 1.28p 1.23p 1.28p 362500
17/05/2016 1.28p 1.28p 1.23p 1.28p 830000
16/05/2016 1.28p 1.29p 1.23p 1.28p 595647
13/05/2016 1.28p 1.28p 1.23p 1.28p 381544
12/05/2016 1.28p 1.29p 1.28p 1.28p 216127
11/05/2016 1.28p 1.28p 1.22p 1.28p 321206
10/05/2016 1.28p 1.28p 1.22p 1.28p 25000
09/05/2016 1.28p 1.28p 1.28p 1.28p 0
06/05/2016 1.33p 1.33p 1.20p 1.28p 1161679
05/05/2016 1.33p 1.33p 1.26p 1.33p 174689
04/05/2016 1.33p 1.33p 1.26p 1.33p 178491
03/05/2016 1.33p 1.34p 1.26p 1.33p 653321
29/04/2016 1.33p 1.35p 1.28p 1.33p 263362
28/04/2016 1.33p 1.37p 1.28p 1.33p 534500
27/04/2016 1.25p 1.35p 1.25p 1.33p 711889
26/04/2016 1.38p 1.38p 1.22p 1.25p 1706774
25/04/2016 1.38p 1.40p 1.32p 1.38p 147138
22/04/2016 1.45p 1.45p 1.36p 1.38p 862020
21/04/2016 1.45p 1.47p 1.41p 1.45p 1123425
20/04/2016 1.38p 1.49p 1.38p 1.45p 3597392
19/04/2016 1.38p 1.43p 1.33p 1.38p 1107171
18/04/2016 1.30p 1.43p 1.30p 1.38p 987898
15/04/2016 1.30p 1.31p 1.28p 1.30p 259658
14/04/2016 1.30p 1.33p 1.27p 1.30p 986134
13/04/2016 1.38p 1.41p 1.27p 1.30p 2109390
12/04/2016 1.38p 1.41p 1.33p 1.38p 489293
11/04/2016 1.38p 1.42p 1.33p 1.38p 457956
08/04/2016 1.38p 1.40p 1.32p 1.38p 1193915
07/04/2016 1.38p 1.42p 1.30p 1.38p 3617359
06/04/2016 1.48p 1.48p 1.30p 1.38p 4659724
05/04/2016 1.55p 1.57p 1.43p 1.48p 4997851
04/04/2016 1.43p 1.59p 1.41p 1.55p 8498619
01/04/2016 1.13p 1.60p 1.13p 1.43p 26538664
31/03/2016 1.08p 1.24p 1.08p 1.13p 4690375
30/03/2016 1.08p 1.11p 1.00p 1.08p 18426318
29/03/2016 1.08p 1.08p 1.08p 1.08p 0
24/03/2016 1.08p 1.09p 1.02p 1.08p 338941
23/03/2016 1.08p 1.08p 1.08p 1.08p 0
22/03/2016 1.05p 1.09p 1.01p 1.08p 618818
21/03/2016 1.05p 1.05p 1.05p 1.05p 0
18/03/2016 1.08p 1.11p 1.02p 1.05p 355934
17/03/2016 1.08p 1.11p 1.08p 1.08p 110995
16/03/2016 1.15p 1.15p 1.01p 1.08p 500000
15/03/2016 1.15p 1.15p 1.11p 1.15p 227409
14/03/2016 1.13p 1.18p 1.13p 1.15p 125865
11/03/2016 1.13p 1.17p 1.13p 1.13p 170940
10/03/2016 1.10p 1.17p 1.05p 1.13p 1910005
09/03/2016 1.13p 1.15p 1.10p 1.10p 76725
08/03/2016 1.13p 1.13p 1.08p 1.13p 930786
07/03/2016 1.13p 1.18p 1.08p 1.13p 1234258
04/03/2016 1.13p 1.13p 1.08p 1.13p 42425
03/03/2016 1.13p 1.13p 1.13p 1.13p 0
02/03/2016 1.13p 1.19p 1.13p 1.13p 632725
01/03/2016 1.13p 1.13p 1.07p 1.13p 21052
29/02/2016 1.13p 1.18p 1.07p 1.13p 675562
26/02/2016 1.13p 1.15p 1.07p 1.13p 88076
25/02/2016 1.13p 1.15p 1.01p 1.13p 475303
24/02/2016 1.10p 1.13p 1.07p 1.13p 517774
23/02/2016 1.13p 1.13p 1.07p 1.10p 200000
22/02/2016 1.15p 1.18p 1.07p 1.13p 915830
19/02/2016 1.15p 1.15p 1.13p 1.15p 156538
18/02/2016 1.15p 1.15p 1.13p 1.15p 90000
17/02/2016 1.15p 1.20p 1.13p 1.15p 1902147
16/02/2016 1.20p 1.21p 1.08p 1.15p 3647391
15/02/2016 0.98p 1.30p 0.97p 1.20p 13360371
12/02/2016 0.98p 1.00p 0.98p 0.98p 5400612
11/02/2016 0.98p 0.98p 0.98p 0.98p 0
10/02/2016 0.98p 0.98p 0.98p 0.98p 0
09/02/2016 0.98p 0.98p 0.95p 0.98p 1012863
08/02/2016 0.98p 0.98p 0.98p 0.98p 0
05/02/2016 0.98p 0.99p 0.96p 0.98p 17124
04/02/2016 0.98p 0.98p 0.98p 0.98p 0
03/02/2016 0.98p 0.98p 0.98p 0.98p 0
02/02/2016 0.98p 0.98p 0.96p 0.98p 97087
01/02/2016 0.98p 0.98p 0.98p 0.98p 0
29/01/2016 0.98p 0.98p 0.98p 0.98p 0
28/01/2016 0.98p 0.98p 0.98p 0.98p 0
27/01/2016 0.98p 0.98p 0.98p 0.98p 0
26/01/2016 0.98p 0.98p 0.98p 0.98p 0
25/01/2016 0.98p 0.98p 0.96p 0.98p 200000
22/01/2016 0.98p 0.98p 0.98p 0.98p 0
21/01/2016 0.98p 0.98p 0.98p 0.98p 0
20/01/2016 0.98p 1.03p 0.98p 0.98p 0
19/01/2016 1.03p 1.03p 1.03p 1.03p 0
18/01/2016 1.03p 1.03p 1.03p 1.03p 0
15/01/2016 1.03p 1.03p 1.03p 1.03p 0
14/01/2016 1.03p 1.03p 1.03p 1.03p 0
13/01/2016 1.03p 1.03p 0.97p 1.03p 130814
12/01/2016 1.03p 1.03p 0.90p 1.03p 4330787
11/01/2016 1.03p 1.03p 1.03p 1.03p 0
08/01/2016 1.03p 1.03p 0.97p 1.03p 250000
07/01/2016 1.03p 1.03p 0.97p 1.03p 130814
06/01/2016 1.03p 1.03p 0.97p 1.03p 50000
05/01/2016 1.03p 1.03p 1.03p 1.03p 0
04/01/2016 0.98p 1.03p 0.98p 1.03p 500000
31/12/2015 0.98p 0.98p 0.98p 0.98p 0
30/12/2015 0.98p 0.98p 0.98p 0.98p 0
29/12/2015 0.98p 0.98p 0.98p 0.98p 0
24/12/2015 0.98p 0.98p 0.98p 0.98p 0
23/12/2015 0.98p 0.98p 0.95p 0.98p 700000
22/12/2015 0.98p 0.98p 0.96p 0.98p 269669
21/12/2015 0.93p 1.00p 0.91p 0.98p 990284
18/12/2015 0.98p 1.00p 0.90p 0.93p 11623511
17/12/2015 0.90p 1.25p 0.90p 0.98p 3071559
16/12/2015 0.90p 0.90p 0.82p 0.90p 59799

*Close Price adjusted for both dividends and splits