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
08/02/2024 3.40p 4.10p 3.38p 4.00p 9262466
07/02/2024 3.15p 3.50p 3.00p 3.40p 5843330
06/02/2024 2.90p 3.25p 2.80p 3.00p 9547003
05/02/2024 3.40p 3.49p 2.84p 2.85p 10149275
02/02/2024 3.50p 3.50p 3.20p 3.30p 4638537
01/02/2024 3.45p 3.60p 3.40p 3.60p 3373976
31/01/2024 3.30p 3.50p 3.25p 3.50p 6570013
30/01/2024 3.30p 3.40p 3.00p 3.30p 9623644
29/01/2024 3.45p 3.50p 3.00p 3.20p 5492963
26/01/2024 3.50p 3.60p 3.20p 3.45p 11802862
25/01/2024 3.65p 3.70p 3.40p 3.50p 9631658
24/01/2024 3.65p 3.80p 3.57p 3.65p 3676093
23/01/2024 3.90p 4.00p 3.60p 3.65p 8218913
22/01/2024 3.85p 4.00p 3.43p 3.90p 21783912
19/01/2024 3.95p 4.10p 3.70p 3.85p 3901071
18/01/2024 4.00p 4.14p 3.90p 3.92p 36834328
17/01/2024 3.95p 4.00p 3.90p 3.95p 3234313
16/01/2024 3.95p 4.10p 3.84p 3.95p 3874481
15/01/2024 3.85p 4.16p 3.77p 3.86p 6799779
12/01/2024 3.85p 4.00p 3.64p 3.85p 5153005
11/01/2024 3.80p 4.00p 3.70p 3.76p 4478192
10/01/2024 3.85p 4.00p 3.71p 3.80p 3415577
09/01/2024 3.65p 3.94p 3.60p 3.85p 4555928
08/01/2024 3.65p 3.70p 3.40p 3.60p 2950898
05/01/2024 3.90p 3.99p 3.55p 3.60p 6916934
04/01/2024 3.70p 3.99p 3.66p 3.90p 7606287
03/01/2024 3.85p 3.90p 3.50p 3.70p 6458249
02/01/2024 4.05p 4.20p 3.77p 3.86p 7156461
29/12/2023 4.05p 4.10p 3.90p 4.05p 737817
28/12/2023 4.05p 4.20p 3.90p 4.05p 2704021
27/12/2023 4.05p 4.20p 3.93p 4.05p 6079423
22/12/2023 4.10p 4.15p 3.80p 4.00p 3921499
21/12/2023 3.70p 4.00p 3.60p 4.00p 6097070
20/12/2023 3.80p 3.84p 3.48p 3.62p 16169168
19/12/2023 3.95p 4.09p 3.72p 3.80p 14071031
18/12/2023 4.30p 4.40p 3.87p 3.95p 4661444
15/12/2023 4.25p 4.50p 4.03p 4.20p 16005999
14/12/2023 3.75p 4.07p 3.60p 4.00p 6475099
13/12/2023 3.90p 3.94p 3.70p 3.75p 9519566
12/12/2023 4.05p 4.10p 3.70p 3.90p 6212481
11/12/2023 4.20p 4.30p 3.81p 4.10p 6791284
08/12/2023 4.10p 4.37p 4.01p 4.20p 11195707
07/12/2023 3.85p 4.33p 3.76p 4.10p 21426712
06/12/2023 3.40p 4.00p 3.40p 3.80p 17622956
05/12/2023 3.50p 3.50p 3.20p 3.40p 6313551
04/12/2023 3.10p 3.70p 2.90p 3.40p 13841356
01/12/2023 2.60p 3.17p 2.60p 2.96p 15276157
30/11/2023 2.70p 2.80p 2.50p 2.60p 5939070
29/11/2023 2.85p 2.95p 2.50p 2.60p 10404718
28/11/2023 2.90p 3.20p 2.63p 2.80p 5537544
27/11/2023 3.00p 3.20p 2.80p 2.90p 8467112
24/11/2023 3.05p 3.30p 2.80p 3.00p 11916585
23/11/2023 2.65p 3.30p 2.65p 3.00p 9221836
22/11/2023 2.40p 2.80p 2.30p 2.68p 9164340
21/11/2023 2.15p 2.50p 2.10p 2.40p 13060429
20/11/2023 2.25p 2.30p 2.04p 2.20p 3345490
17/11/2023 2.35p 2.37p 2.00p 2.14p 6478381
16/11/2023 2.40p 2.50p 2.20p 2.20p 5308910
15/11/2023 2.40p 2.75p 2.26p 2.26p 5217664
14/11/2023 2.75p 2.75p 2.30p 2.40p 7319937
13/11/2023 2.65p 2.80p 2.30p 2.60p 7277424
10/11/2023 2.75p 3.00p 2.34p 2.65p 7203150
09/11/2023 2.75p 2.75p 2.11p 2.60p 4097650
08/11/2023 2.50p 3.00p 2.50p 2.52p 5280074
07/11/2023 2.65p 3.00p 2.00p 2.75p 8543722
06/11/2023 2.75p 2.75p 2.36p 2.50p 4242655
03/11/2023 2.50p 2.98p 2.35p 2.52p 21211064
02/11/2023 2.50p 2.70p 2.33p 2.50p 10436747
01/11/2023 2.25p 2.75p 2.00p 2.50p 16437119
31/10/2023 2.75p 2.75p 2.20p 2.40p 20527732
30/10/2023 2.50p 3.20p 2.00p 2.64p 47003884
27/10/2023 3.90p 4.80p 3.53p 4.50p 18491126
26/10/2023 4.00p 4.50p 3.40p 3.90p 46825080
25/10/2023 4.85p 5.15p 3.86p 4.10p 31815766
24/10/2023 6.25p 6.35p 4.86p 4.98p 33911072
23/10/2023 8.00p 8.98p 4.71p 5.30p 63120432
20/10/2023 3.40p 3.49p 2.94p 2.94p 19051652
19/10/2023 3.35p 3.77p 3.19p 3.30p 15213281
18/10/2023 3.40p 3.40p 3.12p 3.35p 11511643
17/10/2023 3.05p 3.55p 3.00p 3.40p 27577944
16/10/2023 3.20p 3.39p 2.96p 3.10p 15175090
13/10/2023 2.65p 3.50p 2.62p 3.30p 30809600
12/10/2023 2.35p 2.70p 2.35p 2.70p 23005184
11/10/2023 2.40p 2.50p 2.23p 2.50p 6312318
10/10/2023 2.20p 2.45p 2.13p 2.44p 6828625
09/10/2023 2.30p 2.39p 2.16p 2.28p 4602556
06/10/2023 2.00p 2.40p 2.00p 2.30p 7141129
05/10/2023 2.00p 2.09p 1.90p 2.00p 3530795
04/10/2023 2.00p 2.10p 1.94p 2.08p 3543997
03/10/2023 2.00p 2.08p 1.93p 2.00p 5223475
02/10/2023 2.20p 2.30p 2.00p 2.05p 3316487
29/09/2023 2.15p 2.28p 2.00p 2.20p 5977494
28/09/2023 2.25p 2.26p 2.08p 2.15p 7133572
27/09/2023 2.15p 2.60p 2.06p 2.25p 22453964
26/09/2023 2.10p 2.16p 2.05p 2.15p 6699466
25/09/2023 2.00p 2.17p 1.94p 2.10p 5367236
22/09/2023 2.05p 2.11p 1.98p 2.10p 3565618
21/09/2023 1.90p 2.16p 1.83p 2.00p 9447858
20/09/2023 2.00p 2.00p 1.82p 1.84p 6640963
19/09/2023 1.85p 2.07p 1.85p 2.00p 7227189
18/09/2023 2.00p 2.08p 1.85p 1.95p 8973796
15/09/2023 2.10p 2.17p 1.80p 2.00p 21207452
14/09/2023 2.00p 2.10p 1.93p 2.04p 5332514
13/09/2023 2.00p 2.20p 1.93p 2.12p 10945685
12/09/2023 2.20p 2.20p 1.93p 2.00p 2815336
11/09/2023 2.00p 2.27p 1.97p 2.20p 8586078
08/09/2023 1.85p 2.10p 1.80p 2.10p 6627543
07/09/2023 1.85p 1.90p 1.82p 1.85p 2083228
06/09/2023 1.85p 1.89p 1.83p 1.85p 2076549
05/09/2023 1.85p 1.89p 1.80p 1.84p 3612953
04/09/2023 1.90p 1.98p 1.77p 1.85p 5344340
01/09/2023 1.88p 2.03p 1.82p 1.90p 11263538
31/08/2023 2.10p 2.14p 1.83p 1.88p 15864419
30/08/2023 2.30p 2.30p 2.07p 2.10p 11688217
29/08/2023 2.15p 2.37p 2.15p 2.30p 9613277
25/08/2023 2.00p 2.20p 1.97p 2.15p 3863144
24/08/2023 2.10p 2.15p 1.94p 2.00p 7913304
23/08/2023 2.25p 2.37p 2.04p 2.20p 18837780
22/08/2023 2.00p 2.19p 1.98p 2.10p 8715579
21/08/2023 2.40p 2.42p 1.98p 2.20p 16426319
18/08/2023 2.75p 2.90p 2.23p 2.46p 44593496
17/08/2023 2.15p 2.40p 1.95p 2.35p 24712380
16/08/2023 2.30p 2.32p 2.00p 2.14p 10349979
15/08/2023 2.50p 2.60p 2.25p 2.28p 8730047
14/08/2023 2.35p 2.60p 2.35p 2.50p 9978932
11/08/2023 2.30p 2.48p 2.20p 2.40p 9227355
10/08/2023 2.15p 2.50p 2.15p 2.34p 15744635
09/08/2023 2.70p 2.75p 1.90p 2.26p 49167328
08/08/2023 2.65p 3.30p 2.50p 2.74p 51684644
07/08/2023 1.78p 3.16p 1.78p 2.66p 62251488
04/08/2023 1.43p 1.87p 1.43p 1.80p 30313360
03/08/2023 1.45p 1.50p 1.36p 1.44p 12600617
02/08/2023 1.33p 1.58p 1.12p 1.36p 50712184
01/08/2023 1.55p 2.15p 1.11p 1.25p 174409728
31/07/2023 1.08p 1.65p 1.05p 1.50p 50558680
28/07/2023 0.73p 1.13p 0.73p 1.03p 47995320
27/07/2023 0.78p 0.78p 0.72p 0.73p 7898948
26/07/2023 0.80p 0.82p 0.75p 0.78p 20005978
25/07/2023 0.65p 0.78p 0.65p 0.75p 32952196
24/07/2023 0.58p 0.67p 0.57p 0.65p 15010388
21/07/2023 0.53p 0.55p 0.51p 0.53p 8312656
20/07/2023 0.53p 0.55p 0.52p 0.53p 3859829
19/07/2023 0.53p 0.55p 0.47p 0.53p 6246479
18/07/2023 0.53p 0.53p 0.50p 0.53p 1772216
17/07/2023 0.53p 0.54p 0.51p 0.53p 3058783
14/07/2023 0.53p 0.59p 0.49p 0.53p 5161064
13/07/2023 0.50p 0.50p 0.48p 0.48p 2209942
12/07/2023 0.50p 0.51p 0.49p 0.50p 5070485
11/07/2023 0.50p 0.52p 0.49p 0.50p 2284287
10/07/2023 0.50p 0.54p 0.49p 0.50p 356032
07/07/2023 0.50p 0.52p 0.47p 0.50p 6871404
06/07/2023 0.50p 0.50p 0.50p 0.50p 242610
05/07/2023 0.50p 0.51p 0.46p 0.46p 617220
04/07/2023 0.50p 0.52p 0.49p 0.50p 1066989
03/07/2023 0.48p 0.54p 0.48p 0.50p 5388372
30/06/2023 0.48p 0.48p 0.45p 0.48p 442478
29/06/2023 0.48p 0.48p 0.48p 0.48p 104134
28/06/2023 0.48p 0.52p 0.45p 0.48p 4502606
27/06/2023 0.53p 0.53p 0.47p 0.48p 2913542
26/06/2023 0.50p 0.53p 0.50p 0.53p 5738187
23/06/2023 0.48p 0.54p 0.47p 0.50p 9463742
22/06/2023 0.48p 0.50p 0.46p 0.48p 1205033
21/06/2023 0.45p 0.49p 0.45p 0.48p 6587756
20/06/2023 0.45p 0.49p 0.40p 0.45p 3545754
19/06/2023 0.48p 0.48p 0.44p 0.45p 2626547
16/06/2023 0.48p 0.49p 0.48p 0.48p 0
15/06/2023 0.48p 0.48p 0.46p 0.48p 1000000
14/06/2023 0.48p 0.49p 0.48p 0.48p 0
13/06/2023 0.48p 0.48p 0.45p 0.48p 2500000
12/06/2023 0.48p 0.48p 0.45p 0.48p 196890
09/06/2023 0.48p 0.48p 0.42p 0.48p 7670480
08/06/2023 0.48p 0.48p 0.45p 0.48p 1895843
07/06/2023 0.48p 0.48p 0.45p 0.48p 239274
06/06/2023 0.48p 0.48p 0.47p 0.48p 212766
05/06/2023 0.48p 0.48p 0.47p 0.48p 1471835
02/06/2023 0.48p 0.50p 0.48p 0.48p 1787601
01/06/2023 0.48p 0.48p 0.47p 0.48p 126682
31/05/2023 0.48p 0.49p 0.47p 0.48p 2200009
30/05/2023 0.53p 0.53p 0.46p 0.50p 4813919
26/05/2023 0.53p 0.54p 0.53p 0.53p 0
25/05/2023 0.53p 0.53p 0.50p 0.53p 2900000
24/05/2023 0.53p 0.53p 0.50p 0.53p 65000
23/05/2023 0.53p 0.53p 0.50p 0.53p 200000
22/05/2023 0.53p 0.53p 0.50p 0.53p 509552
19/05/2023 0.53p 0.53p 0.50p 0.53p 3757982
18/05/2023 0.50p 0.53p 0.50p 0.53p 645507
17/05/2023 0.50p 0.52p 0.45p 0.50p 6136416
16/05/2023 0.48p 0.50p 0.47p 0.50p 6773177
15/05/2023 0.53p 0.53p 0.48p 0.53p 2373625
12/05/2023 0.53p 0.53p 0.50p 0.53p 4171095
11/05/2023 0.53p 0.53p 0.50p 0.53p 843823
10/05/2023 0.53p 0.53p 0.50p 0.53p 6017567
09/05/2023 0.53p 0.53p 0.50p 0.53p 9400169
05/05/2023 0.53p 0.54p 0.51p 0.53p 2004175
04/05/2023 0.53p 0.54p 0.51p 0.53p 5630079
03/05/2023 0.55p 0.55p 0.50p 0.51p 10680738
02/05/2023 0.58p 0.58p 0.51p 0.55p 6742974
28/04/2023 0.65p 0.67p 0.55p 0.58p 9891632
27/04/2023 0.60p 0.60p 0.56p 0.58p 2695000
26/04/2023 0.60p 0.62p 0.57p 0.60p 6076722

*Close Price adjusted for both dividends and splits