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
11/01/2021 0.65p 0.65p 0.60p 0.65p 313670
08/01/2021 0.65p 0.67p 0.60p 0.65p 186824
07/01/2021 0.63p 0.68p 0.63p 0.65p 176256
06/01/2021 0.50p 0.65p 0.50p 0.63p 2044334
05/01/2021 0.53p 0.56p 0.49p 0.50p 2147982
04/01/2021 0.53p 0.59p 0.45p 0.53p 814041
01/01/2021 0.48p 0.50p 0.48p 0.48p 400000
31/12/2020 0.48p 0.50p 0.48p 0.48p 400000
30/12/2020 0.50p 0.50p 0.48p 0.48p 1803352
29/12/2020 0.53p 0.60p 0.50p 0.50p 1716305
28/12/2020 0.50p 0.55p 0.50p 0.53p 398564
25/12/2020 0.50p 0.55p 0.50p 0.53p 398564
24/12/2020 0.50p 0.55p 0.50p 0.53p 398564
23/12/2020 0.50p 0.50p 0.49p 0.50p 1427571
22/12/2020 0.50p 0.50p 0.50p 0.50p 0
21/12/2020 0.50p 0.52p 0.50p 0.50p 7184
18/12/2020 0.50p 0.53p 0.50p 0.50p 152929
17/12/2020 0.53p 0.53p 0.46p 0.50p 2356226
16/12/2020 0.55p 0.55p 0.50p 0.53p 754334
15/12/2020 0.55p 0.55p 0.54p 0.55p 1844
14/12/2020 0.55p 0.55p 0.54p 0.55p 242165
11/12/2020 0.55p 0.55p 0.50p 0.55p 655311
10/12/2020 0.55p 0.55p 0.50p 0.55p 20484
09/12/2020 0.55p 0.55p 0.55p 0.55p 0
08/12/2020 0.55p 0.55p 0.50p 0.55p 3874397
07/12/2020 0.58p 0.60p 0.50p 0.55p 1398423
04/12/2020 0.58p 0.60p 0.58p 0.58p 500000
03/12/2020 0.58p 0.58p 0.51p 0.58p 240871
02/12/2020 0.58p 0.60p 0.58p 0.58p 151298
01/12/2020 0.58p 0.58p 0.58p 0.58p 689
30/11/2020 0.58p 0.58p 0.58p 0.58p 0
27/11/2020 0.58p 0.58p 0.57p 0.58p 850879
26/11/2020 0.58p 0.58p 0.58p 0.58p 0
25/11/2020 0.58p 0.58p 0.51p 0.58p 1374123
24/11/2020 0.58p 0.58p 0.53p 0.58p 2121024
23/11/2020 0.60p 0.60p 0.58p 0.58p 950000
20/11/2020 0.60p 0.63p 0.60p 0.60p 79098
19/11/2020 0.60p 0.60p 0.60p 0.60p 0
18/11/2020 0.60p 0.60p 0.60p 0.60p 0
17/11/2020 0.60p 0.64p 0.55p 0.60p 1340231
16/11/2020 0.60p 0.64p 0.55p 0.60p 1559378
13/11/2020 0.60p 0.62p 0.55p 0.60p 979751
12/11/2020 0.60p 0.61p 0.57p 0.60p 2997629
10/11/2020 0.63p 0.64p 0.60p 0.60p 325356
09/11/2020 0.65p 0.65p 0.59p 0.63p 756214
06/11/2020 0.63p 0.69p 0.62p 0.65p 2002214
05/11/2020 0.63p 0.63p 0.63p 0.63p 0
04/11/2020 0.58p 0.64p 0.58p 0.63p 1250000
03/11/2020 0.58p 0.60p 0.55p 0.58p 3728238
02/11/2020 0.60p 0.60p 0.55p 0.58p 602060
30/10/2020 0.60p 0.60p 0.55p 0.60p 160183
29/10/2020 0.60p 0.62p 0.57p 0.60p 950411
28/10/2020 0.60p 0.64p 0.57p 0.60p 1109695
27/10/2020 0.60p 0.65p 0.57p 0.60p 1209488
26/10/2020 0.58p 0.64p 0.57p 0.60p 2193102
23/10/2020 0.55p 0.60p 0.55p 0.58p 2394859
22/10/2020 0.55p 0.55p 0.55p 0.55p 0
21/10/2020 0.55p 0.55p 0.55p 0.55p 0
20/10/2020 0.55p 0.56p 0.53p 0.55p 643104
19/10/2020 0.55p 0.57p 0.53p 0.55p 878218
16/10/2020 0.55p 0.57p 0.53p 0.55p 404991
15/10/2020 0.55p 0.55p 0.53p 0.55p 369400
14/10/2020 0.55p 0.58p 0.53p 0.55p 2043758
13/10/2020 0.65p 0.65p 0.50p 0.55p 5591828
12/10/2020 0.63p 0.70p 0.60p 0.65p 653371
09/10/2020 0.60p 0.70p 0.57p 0.63p 1482336
08/10/2020 0.58p 0.60p 0.58p 0.60p 968391
07/10/2020 0.58p 0.60p 0.58p 0.58p 786519
06/10/2020 0.58p 0.61p 0.55p 0.58p 285849
05/10/2020 0.60p 0.63p 0.55p 0.58p 4290909
02/10/2020 0.68p 0.69p 0.56p 0.60p 7247801
01/10/2020 0.70p 0.74p 0.65p 0.68p 651970
30/09/2020 0.70p 0.70p 0.62p 0.65p 4902450
29/09/2020 0.70p 0.70p 0.65p 0.70p 789827
28/09/2020 0.65p 0.73p 0.65p 0.70p 1794057
25/09/2020 0.68p 0.70p 0.61p 0.65p 7183092
24/09/2020 0.68p 0.73p 0.68p 0.68p 777
23/09/2020 0.65p 0.74p 0.63p 0.68p 1989534
22/09/2020 0.68p 0.69p 0.59p 0.65p 3118500
21/09/2020 0.73p 0.80p 0.63p 0.68p 4886104
18/09/2020 0.70p 0.70p 0.68p 0.70p 143570
17/09/2020 0.75p 0.75p 0.65p 0.70p 4178331
16/09/2020 0.78p 0.80p 0.65p 0.75p 2373323
15/09/2020 0.80p 0.83p 0.70p 0.78p 869428
14/09/2020 0.70p 0.80p 0.70p 0.80p 500000
11/09/2020 0.70p 0.74p 0.68p 0.70p 2894600
10/09/2020 0.85p 0.85p 0.65p 0.70p 2714854
09/09/2020 0.80p 0.85p 0.71p 0.85p 2042721
08/09/2020 0.80p 0.87p 0.80p 0.80p 1291527
07/09/2020 0.75p 0.84p 0.74p 0.80p 3918026
04/09/2020 0.75p 0.85p 0.70p 0.81p 9413335
03/09/2020 0.78p 0.79p 0.75p 0.75p 696687
02/09/2020 0.78p 0.79p 0.76p 0.78p 460777
01/09/2020 0.78p 0.79p 0.76p 0.78p 399040
31/08/2020 0.80p 0.84p 0.77p 0.78p 1698986
28/08/2020 0.80p 0.84p 0.77p 0.78p 1698986
27/08/2020 0.90p 0.99p 0.80p 0.80p 3029081
26/08/2020 0.85p 0.85p 0.85p 0.85p 1015000
25/08/2020 0.85p 0.87p 0.80p 0.85p 426046
24/08/2020 0.85p 0.90p 0.80p 0.85p 1936135
21/08/2020 0.75p 0.97p 0.75p 0.85p 3871141
20/08/2020 0.73p 0.80p 0.70p 0.75p 2581390
19/08/2020 0.73p 0.79p 0.70p 0.73p 3781021
18/08/2020 0.73p 0.78p 0.73p 0.73p 668538
17/08/2020 0.65p 0.79p 0.65p 0.73p 8379853
14/08/2020 0.73p 0.74p 0.62p 0.65p 1826595
13/08/2020 0.73p 0.74p 0.72p 0.73p 362723
12/08/2020 0.73p 0.74p 0.71p 0.73p 1070245
11/08/2020 0.75p 0.78p 0.71p 0.73p 85015
10/08/2020 0.75p 0.78p 0.71p 0.75p 152810
07/08/2020 0.75p 0.75p 0.75p 0.75p 0
06/08/2020 0.75p 0.78p 0.70p 0.75p 729171
05/08/2020 0.63p 0.94p 0.63p 0.75p 9255507
04/08/2020 0.65p 0.67p 0.60p 0.63p 1799589
03/08/2020 0.65p 0.67p 0.65p 0.65p 307282
31/07/2020 0.70p 0.76p 0.60p 0.65p 5195811
30/07/2020 0.68p 0.70p 0.60p 0.70p 886412
29/07/2020 0.75p 0.77p 0.62p 0.68p 1638916
28/07/2020 0.75p 0.77p 0.75p 0.75p 550000
27/07/2020 0.75p 0.77p 0.75p 0.75p 64576
24/07/2020 0.75p 0.77p 0.75p 0.75p 45383
23/07/2020 0.75p 0.77p 0.70p 0.75p 1054553
22/07/2020 0.75p 0.77p 0.75p 0.75p 161874
21/07/2020 0.75p 0.77p 0.74p 0.75p 2702164
20/07/2020 0.75p 0.78p 0.74p 0.75p 139383
17/07/2020 0.75p 0.75p 0.72p 0.75p 1558049
16/07/2020 0.83p 0.83p 0.70p 0.75p 7282730
15/07/2020 0.75p 0.84p 0.74p 0.83p 10058083
14/07/2020 0.83p 0.89p 0.70p 0.75p 5626378
13/07/2020 1.03p 1.03p 0.96p 1.03p 50000
10/07/2020 1.10p 1.19p 1.00p 1.03p 1177962
09/07/2020 1.15p 1.20p 1.10p 1.15p 1143785
08/07/2020 1.08p 1.20p 1.08p 1.15p 644798
07/07/2020 1.00p 1.10p 1.00p 1.08p 835319
06/07/2020 1.00p 1.00p 0.92p 1.00p 37250
03/07/2020 1.00p 1.09p 1.00p 1.00p 18085
02/07/2020 1.00p 1.09p 1.00p 1.00p 591452
01/07/2020 1.00p 1.09p 0.92p 1.00p 157623
30/06/2020 1.00p 1.10p 0.92p 1.00p 652581
29/06/2020 1.10p 1.19p 0.82p 1.00p 8046526
26/06/2020 0.95p 1.18p 0.94p 1.10p 2609595
25/06/2020 0.95p 0.98p 0.92p 0.95p 388494
24/06/2020 0.95p 0.97p 0.95p 0.95p 308031
23/06/2020 0.95p 0.98p 0.91p 0.95p 888580
22/06/2020 0.90p 1.00p 0.86p 0.95p 3026246
19/06/2020 0.83p 0.99p 0.83p 0.90p 2402977
18/06/2020 0.83p 0.83p 0.83p 0.83p 0
17/06/2020 0.85p 0.93p 0.75p 0.83p 240104
16/06/2020 0.75p 0.90p 0.75p 0.85p 753440
15/06/2020 0.78p 0.78p 0.73p 0.75p 2115898
12/06/2020 0.83p 0.83p 0.72p 0.78p 1702499
11/06/2020 0.88p 0.91p 0.75p 0.83p 1160937
10/06/2020 0.88p 0.93p 0.82p 0.88p 1550816
09/06/2020 0.88p 0.94p 0.83p 0.88p 34532
08/06/2020 0.88p 0.94p 0.88p 0.88p 205000
05/06/2020 0.85p 0.94p 0.82p 0.88p 1051360
04/06/2020 0.88p 0.92p 0.81p 0.85p 1413715
03/06/2020 0.70p 0.94p 0.70p 0.88p 2523449
02/06/2020 0.70p 0.75p 0.70p 0.70p 129447
01/06/2020 0.70p 0.73p 0.67p 0.70p 321144
29/05/2020 0.70p 0.73p 0.70p 0.70p 129000
28/05/2020 0.70p 0.75p 0.66p 0.70p 1186197
27/05/2020 0.75p 0.84p 0.66p 0.70p 5642573
26/05/2020 0.65p 0.69p 0.61p 0.65p 36808
25/05/2020 0.65p 0.68p 0.65p 0.65p 101756
22/05/2020 0.65p 0.68p 0.65p 0.65p 101756
21/05/2020 0.65p 0.70p 0.60p 0.65p 1395663
20/05/2020 0.58p 0.70p 0.56p 0.65p 3048145
19/05/2020 0.55p 0.60p 0.55p 0.58p 853914
18/05/2020 0.55p 0.60p 0.53p 0.55p 2274193
15/05/2020 0.55p 0.58p 0.51p 0.55p 778956
14/05/2020 0.55p 0.55p 0.55p 0.55p 0
13/05/2020 0.55p 0.57p 0.53p 0.55p 71802
12/05/2020 0.58p 0.58p 0.53p 0.55p 176004
11/05/2020 0.65p 0.68p 0.51p 0.58p 1974602
08/05/2020 0.68p 0.68p 0.61p 0.65p 67778
07/05/2020 0.68p 0.68p 0.61p 0.65p 67778
06/05/2020 0.75p 0.75p 0.65p 0.68p 225000
05/05/2020 0.73p 0.75p 0.73p 0.75p 112413
04/05/2020 0.75p 0.75p 0.70p 0.73p 499200
01/05/2020 0.75p 0.77p 0.71p 0.75p 592995
30/04/2020 0.78p 0.80p 0.71p 0.75p 1493281
29/04/2020 0.65p 0.90p 0.65p 0.78p 2035210
28/04/2020 0.60p 0.63p 0.60p 0.63p 375717
27/04/2020 0.55p 0.63p 0.53p 0.60p 1832764
24/04/2020 0.55p 0.59p 0.53p 0.55p 1358731
23/04/2020 0.58p 0.58p 0.50p 0.55p 999326
22/04/2020 0.65p 0.65p 0.50p 0.58p 1264988
21/04/2020 0.70p 0.70p 0.65p 0.65p 155000
20/04/2020 0.75p 0.79p 0.65p 0.70p 1155993
17/04/2020 0.75p 0.77p 0.70p 0.75p 463957
16/04/2020 0.75p 0.80p 0.71p 0.75p 1283692
15/04/2020 0.75p 0.75p 0.70p 0.75p 5688058
14/04/2020 0.75p 0.80p 0.73p 0.75p 734983
13/04/2020 0.75p 0.79p 0.75p 0.75p 1101957
10/04/2020 0.75p 0.79p 0.75p 0.75p 1101957
09/04/2020 0.75p 0.79p 0.75p 0.75p 1101957
08/04/2020 0.75p 0.78p 0.70p 0.75p 1807981
07/04/2020 0.78p 0.90p 0.77p 0.85p 2192791
06/04/2020 0.70p 0.80p 0.70p 0.78p 2902437

*Close Price adjusted for both dividends and splits