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
27/11/2019 1.40p 1.50p 1.31p 1.43p 1618620
26/11/2019 1.33p 1.36p 1.31p 1.35p 792009
25/11/2019 1.38p 1.38p 1.31p 1.33p 1038276
22/11/2019 1.38p 1.40p 1.36p 1.38p 792858
21/11/2019 1.43p 1.43p 1.35p 1.38p 1745948
20/11/2019 1.45p 1.45p 1.40p 1.43p 12597
19/11/2019 1.45p 1.45p 1.40p 1.43p 100000
18/11/2019 1.45p 1.45p 1.40p 1.43p 184442
15/11/2019 1.45p 1.45p 1.40p 1.43p 347568
14/11/2019 1.45p 1.45p 1.44p 1.45p 17500
13/11/2019 1.45p 1.45p 1.40p 1.45p 448793
12/11/2019 1.48p 1.48p 1.40p 1.45p 2615968
11/11/2019 1.50p 1.53p 1.45p 1.48p 2804828
08/11/2019 1.50p 1.50p 1.46p 1.50p 100000
07/11/2019 1.50p 1.54p 1.46p 1.50p 237311
06/11/2019 1.48p 1.54p 1.48p 1.50p 468563
05/11/2019 1.58p 1.58p 1.45p 1.48p 1249188
04/11/2019 1.58p 1.58p 1.55p 1.58p 58435
01/11/2019 1.53p 1.58p 1.53p 1.58p 768658
31/10/2019 1.55p 1.60p 1.55p 1.58p 1043365
30/10/2019 1.55p 1.59p 1.54p 1.55p 740389
29/10/2019 1.53p 1.55p 1.50p 1.55p 1822302
28/10/2019 1.68p 1.68p 1.52p 1.53p 2536621
25/10/2019 1.73p 1.73p 1.65p 1.68p 586143
24/10/2019 1.73p 1.73p 1.67p 1.73p 334171
23/10/2019 1.65p 1.74p 1.65p 1.73p 375393
22/10/2019 1.65p 1.69p 1.65p 1.65p 153848
21/10/2019 1.58p 1.66p 1.58p 1.65p 2733576
18/10/2019 1.58p 1.62p 1.51p 1.58p 214252
17/10/2019 1.58p 1.63p 1.54p 1.58p 590566
16/10/2019 1.58p 1.63p 1.56p 1.58p 319801
15/10/2019 1.55p 1.64p 1.54p 1.58p 1454911
14/10/2019 1.70p 1.72p 1.55p 1.55p 1954391
11/10/2019 1.70p 1.73p 1.64p 1.70p 423976
10/10/2019 1.75p 1.75p 1.62p 1.70p 878159
09/10/2019 1.65p 1.80p 1.65p 1.75p 2240467
08/10/2019 1.75p 1.75p 1.62p 1.65p 2216158
07/10/2019 1.90p 1.90p 1.50p 1.75p 7114159
04/10/2019 1.88p 1.95p 1.78p 1.90p 1058765
03/10/2019 1.90p 1.94p 1.80p 1.88p 2155748
02/10/2019 1.95p 1.95p 1.80p 1.90p 841973
01/10/2019 1.95p 2.00p 1.90p 1.95p 274861
30/09/2019 2.00p 2.00p 1.90p 1.95p 894624
27/09/2019 1.95p 2.08p 1.95p 2.00p 242762
26/09/2019 2.05p 2.05p 1.91p 1.95p 1004318
25/09/2019 1.90p 2.05p 1.90p 2.00p 602456
24/09/2019 1.95p 2.00p 1.83p 1.90p 707895
23/09/2019 2.05p 2.05p 1.95p 1.95p 100000
20/09/2019 2.25p 2.28p 2.00p 2.05p 997247
19/09/2019 2.00p 2.00p 1.95p 2.00p 13312
18/09/2019 2.00p 2.04p 2.00p 2.00p 180161
17/09/2019 2.15p 2.17p 1.93p 2.00p 1475788
16/09/2019 2.10p 2.24p 2.10p 2.15p 703376
13/09/2019 2.05p 2.14p 2.02p 2.10p 219255
12/09/2019 2.10p 2.14p 2.02p 2.10p 336720
11/09/2019 2.05p 2.12p 2.01p 2.10p 762527
10/09/2019 2.10p 2.12p 2.01p 2.05p 207795
09/09/2019 2.05p 2.15p 2.05p 2.10p 846125
06/09/2019 2.00p 2.30p 2.00p 2.05p 2229499
05/09/2019 1.90p 2.10p 1.90p 2.00p 1502243
04/09/2019 1.90p 1.96p 1.83p 1.90p 520047
03/09/2019 1.95p 1.97p 1.90p 1.90p 537059
02/09/2019 2.00p 2.03p 1.90p 1.95p 1008773
30/08/2019 2.00p 2.03p 1.90p 2.00p 704460
29/08/2019 1.95p 2.05p 1.80p 2.00p 2629923
28/08/2019 1.95p 2.00p 1.93p 1.95p 1436437
27/08/2019 1.95p 1.98p 1.95p 1.95p 76752
23/08/2019 1.95p 1.98p 1.92p 1.95p 342517
22/08/2019 1.95p 1.95p 1.86p 1.95p 353164
21/08/2019 2.00p 2.10p 1.90p 1.95p 640390
20/08/2019 2.00p 2.00p 1.91p 2.00p 59332
19/08/2019 1.95p 2.00p 1.90p 2.00p 536740
16/08/2019 1.65p 1.95p 1.61p 1.90p 2729448
15/08/2019 1.65p 1.68p 1.60p 1.65p 713955
14/08/2019 1.70p 1.73p 1.60p 1.65p 2421931
13/08/2019 1.70p 1.73p 1.62p 1.70p 188019
12/08/2019 1.70p 1.74p 1.63p 1.70p 67270
09/08/2019 1.70p 1.70p 1.62p 1.70p 63776
08/08/2019 1.70p 1.74p 1.63p 1.70p 170641
07/08/2019 1.70p 1.74p 1.63p 1.70p 240358
06/08/2019 1.75p 1.75p 1.62p 1.70p 1641009
05/08/2019 1.80p 1.80p 1.66p 1.75p 814082
02/08/2019 1.80p 1.86p 1.75p 1.80p 307986
01/08/2019 1.80p 1.90p 1.70p 1.80p 2114960
31/07/2019 1.80p 1.80p 1.70p 1.80p 1455419
30/07/2019 1.85p 1.85p 1.76p 1.80p 537710
29/07/2019 2.00p 2.07p 1.82p 1.85p 1813272
26/07/2019 1.90p 2.10p 1.84p 2.00p 2692482
25/07/2019 1.90p 1.99p 1.86p 1.90p 597816
24/07/2019 1.90p 2.00p 1.86p 1.90p 343544
23/07/2019 1.68p 1.90p 1.68p 1.90p 1693627
22/07/2019 1.78p 1.79p 1.60p 1.68p 2845712
19/07/2019 1.78p 1.80p 1.75p 1.78p 358813
18/07/2019 1.78p 1.79p 1.75p 1.78p 692606
17/07/2019 1.80p 1.80p 1.77p 1.78p 1050000
16/07/2019 1.80p 1.80p 1.77p 1.80p 16875
15/07/2019 1.80p 1.85p 1.76p 1.80p 3179469
12/07/2019 1.80p 1.81p 1.80p 1.80p 1
11/07/2019 1.73p 1.82p 1.71p 1.80p 2007104
10/07/2019 1.73p 1.74p 1.66p 1.73p 1248101
09/07/2019 1.73p 1.74p 1.70p 1.73p 174921
08/07/2019 1.80p 1.82p 1.70p 1.73p 1777912
05/07/2019 1.80p 1.83p 1.72p 1.80p 1284198
04/07/2019 1.85p 1.85p 1.77p 1.80p 329173
03/07/2019 1.85p 1.89p 1.80p 1.85p 557249
02/07/2019 1.95p 1.97p 1.82p 1.85p 665918
01/07/2019 2.15p 2.30p 1.91p 1.95p 2750142
28/06/2019 1.78p 1.85p 1.70p 1.78p 1277022
27/06/2019 1.75p 1.84p 1.71p 1.78p 1599200
26/06/2019 1.75p 1.78p 1.63p 1.75p 2741667
25/06/2019 1.73p 1.75p 1.70p 1.75p 1532680
24/06/2019 1.78p 1.78p 1.65p 1.73p 2088104
21/06/2019 1.78p 1.82p 1.70p 1.78p 1635970
20/06/2019 1.78p 1.83p 1.75p 1.78p 166765
19/06/2019 1.78p 1.84p 1.72p 1.78p 938140
18/06/2019 1.85p 1.85p 1.72p 1.78p 1801145
17/06/2019 1.90p 1.90p 1.80p 1.85p 429715
14/06/2019 1.90p 1.90p 1.89p 1.90p 200000
13/06/2019 1.90p 1.90p 1.81p 1.90p 231685
12/06/2019 1.85p 1.90p 1.81p 1.90p 258485
11/06/2019 1.85p 1.98p 1.79p 1.80p 2465752
10/06/2019 1.85p 1.89p 1.85p 1.85p 36857
07/06/2019 1.90p 1.90p 1.80p 1.85p 713038
06/06/2019 1.95p 1.98p 1.82p 1.90p 593843
05/06/2019 2.20p 2.20p 1.90p 1.95p 2290278
04/06/2019 2.00p 2.11p 1.97p 2.05p 5426248
03/06/2019 1.95p 2.04p 1.90p 2.00p 1397730
31/05/2019 1.90p 2.00p 1.83p 1.95p 955844
30/05/2019 1.90p 2.00p 1.82p 1.90p 288079
29/05/2019 1.95p 1.98p 1.85p 1.90p 1076596
28/05/2019 1.90p 2.00p 1.81p 1.95p 2573003
24/05/2019 1.90p 1.99p 1.86p 1.90p 1564910
23/05/2019 1.93p 1.95p 1.87p 1.90p 1122634
22/05/2019 1.90p 1.95p 1.81p 1.93p 2791093
21/05/2019 1.80p 2.19p 1.80p 1.90p 2174110
20/05/2019 1.80p 1.90p 1.62p 1.79p 2200645
17/05/2019 1.85p 1.85p 1.71p 1.80p 250005
16/05/2019 1.85p 1.85p 1.81p 1.85p 355167
15/05/2019 1.85p 1.85p 1.73p 1.85p 237303
14/05/2019 1.85p 1.85p 1.81p 1.85p 628604
13/05/2019 1.80p 1.87p 1.76p 1.85p 2293615
10/05/2019 1.75p 1.83p 1.75p 1.80p 889103
09/05/2019 1.80p 1.83p 1.80p 1.80p 117992
08/05/2019 1.80p 1.83p 1.74p 1.80p 973766
07/05/2019 1.90p 1.90p 1.72p 1.80p 3503997
03/05/2019 1.90p 1.92p 1.81p 1.90p 544543
02/05/2019 1.93p 1.93p 1.80p 1.90p 586057
01/05/2019 2.00p 2.00p 1.83p 1.93p 1524253
30/04/2019 2.00p 2.09p 1.90p 2.00p 2869283
29/04/2019 2.00p 2.09p 1.91p 2.00p 554409
26/04/2019 2.00p 2.05p 1.91p 2.00p 1374054
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

*Close Price adjusted for both dividends and splits