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
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
25/04/2023 0.58p 0.64p 0.58p 0.60p 1956855
24/04/2023 0.58p 0.60p 0.56p 0.58p 4200000
21/04/2023 0.58p 0.62p 0.57p 0.58p 14578566
20/04/2023 0.53p 0.58p 0.51p 0.58p 8859396
19/04/2023 0.55p 0.58p 0.51p 0.53p 9149320
18/04/2023 0.53p 0.60p 0.50p 0.55p 8694925
17/04/2023 0.53p 0.53p 0.50p 0.53p 2027702
14/04/2023 0.53p 0.53p 0.50p 0.53p 15651781
13/04/2023 0.53p 0.53p 0.50p 0.53p 3939938
12/04/2023 0.53p 0.54p 0.51p 0.53p 5255793
11/04/2023 0.53p 0.55p 0.52p 0.53p 2046790
06/04/2023 0.53p 0.55p 0.50p 0.52p 11971535
05/04/2023 0.53p 0.53p 0.50p 0.53p 4800657
04/04/2023 0.53p 0.54p 0.50p 0.53p 9470766
03/04/2023 0.55p 0.57p 0.50p 0.53p 19011952
31/03/2023 0.55p 0.57p 0.52p 0.55p 4357719
30/03/2023 0.58p 0.59p 0.54p 0.55p 5965387
29/03/2023 0.58p 0.58p 0.55p 0.58p 4141408
28/03/2023 0.58p 0.59p 0.57p 0.58p 1030000
27/03/2023 0.63p 0.63p 0.56p 0.58p 10900819
24/03/2023 0.63p 0.63p 0.58p 0.63p 11588725
23/03/2023 0.63p 0.63p 0.61p 0.63p 865622
22/03/2023 0.58p 0.65p 0.58p 0.63p 21273092
21/03/2023 0.58p 0.60p 0.56p 0.58p 9908108
20/03/2023 0.58p 0.59p 0.55p 0.58p 3237176
17/03/2023 0.63p 0.63p 0.58p 0.63p 1117204
16/03/2023 0.63p 0.63p 0.58p 0.63p 3653851
15/03/2023 0.63p 0.63p 0.60p 0.63p 1197601
14/03/2023 0.68p 0.70p 0.60p 0.63p 14728986
13/03/2023 0.63p 0.65p 0.60p 0.63p 17105792
10/03/2023 0.63p 0.63p 0.60p 0.63p 1745267
09/03/2023 0.60p 0.65p 0.60p 0.63p 19266764
08/03/2023 0.63p 0.63p 0.60p 0.60p 12371214
07/03/2023 0.58p 0.64p 0.58p 0.63p 15579717
06/03/2023 0.60p 0.61p 0.58p 0.58p 4739916
03/03/2023 0.63p 0.63p 0.60p 0.63p 5152802
02/03/2023 0.58p 0.64p 0.58p 0.63p 14380915
01/03/2023 0.63p 0.64p 0.56p 0.58p 12932755
28/02/2023 0.63p 0.63p 0.60p 0.63p 2363687
27/02/2023 0.63p 0.64p 0.61p 0.63p 3441846
24/02/2023 0.65p 0.68p 0.60p 0.63p 13713216
23/02/2023 0.65p 0.68p 0.60p 0.68p 8470620
22/02/2023 0.63p 0.69p 0.60p 0.65p 18946298
21/02/2023 0.63p 0.70p 0.60p 0.63p 36332244
20/02/2023 0.60p 0.68p 0.53p 0.62p 37588816
17/02/2023 0.53p 0.58p 0.48p 0.53p 27145156
16/02/2023 0.58p 0.64p 0.50p 0.50p 34328328
15/02/2023 0.58p 0.58p 0.52p 0.54p 13664482
14/02/2023 0.58p 0.61p 0.49p 0.58p 85715424
13/02/2023 0.58p 0.62p 0.54p 0.58p 11735678
10/02/2023 0.63p 0.63p 0.55p 0.58p 36390680
09/02/2023 0.63p 0.64p 0.60p 0.63p 1197906
08/02/2023 0.65p 0.68p 0.60p 0.63p 16068752
07/02/2023 0.65p 0.68p 0.61p 0.65p 16236026
06/02/2023 0.68p 0.68p 0.63p 0.65p 4204251
03/02/2023 0.65p 0.69p 0.63p 0.68p 13490412
02/02/2023 0.68p 0.68p 0.63p 0.65p 9526795
01/02/2023 0.68p 0.70p 0.65p 0.68p 11359401
31/01/2023 0.73p 0.74p 0.65p 0.68p 9674614
30/01/2023 0.73p 0.74p 0.70p 0.73p 3354189
27/01/2023 0.75p 0.75p 0.70p 0.73p 2670112
26/01/2023 0.78p 0.83p 0.71p 0.75p 12422858
25/01/2023 0.68p 0.84p 0.68p 0.78p 31877244
24/01/2023 0.68p 0.70p 0.67p 0.68p 3499485
23/01/2023 0.73p 0.73p 0.68p 0.68p 4003078
20/01/2023 0.68p 0.73p 0.68p 0.73p 1619853
19/01/2023 0.75p 0.84p 0.68p 0.70p 24272032
18/01/2023 0.73p 0.78p 0.70p 0.75p 10786082
17/01/2023 0.73p 0.78p 0.66p 0.69p 22741392
16/01/2023 0.78p 0.79p 0.70p 0.73p 1984086
13/01/2023 0.73p 0.76p 0.70p 0.75p 4466778
12/01/2023 0.73p 0.80p 0.71p 0.73p 17660106
11/01/2023 0.73p 0.74p 0.68p 0.73p 11388617
10/01/2023 0.73p 0.75p 0.70p 0.73p 16228213

*Close Price adjusted for both dividends and splits