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
15/08/2018 3.60p 3.62p 3.33p 3.45p 9341827
14/08/2018 3.60p 3.64p 3.50p 3.60p 257892
13/08/2018 3.70p 3.76p 3.51p 3.60p 932397
10/08/2018 3.60p 3.77p 3.60p 3.70p 391290
09/08/2018 3.75p 3.78p 3.55p 3.60p 1576256
08/08/2018 3.90p 4.00p 3.71p 3.75p 2343270
07/08/2018 3.85p 4.09p 3.83p 3.90p 1078932
06/08/2018 3.80p 4.10p 3.73p 3.85p 3325940
03/08/2018 3.55p 4.06p 3.49p 3.80p 3850834
02/08/2018 3.45p 3.65p 3.20p 3.55p 2628837
01/08/2018 3.45p 3.58p 3.20p 3.40p 1766371
31/07/2018 3.05p 3.42p 3.03p 3.35p 1358206
30/07/2018 3.10p 3.16p 3.00p 3.05p 652555
27/07/2018 3.15p 3.21p 3.00p 3.10p 1653370
26/07/2018 3.15p 3.19p 3.00p 3.15p 519770
25/07/2018 3.20p 3.28p 3.05p 3.10p 1991133
24/07/2018 3.20p 3.24p 3.11p 3.20p 105087
23/07/2018 3.25p 3.34p 3.02p 3.20p 1318664
20/07/2018 3.20p 3.30p 3.10p 3.25p 242944
19/07/2018 3.20p 3.30p 3.11p 3.20p 879807
18/07/2018 3.25p 3.29p 3.05p 3.20p 1673009
17/07/2018 3.30p 3.30p 3.20p 3.25p 279094
16/07/2018 3.20p 3.46p 3.20p 3.30p 1429058
13/07/2018 3.10p 3.25p 3.00p 3.25p 1129233
12/07/2018 3.05p 3.17p 3.03p 3.10p 652763
11/07/2018 3.10p 3.15p 2.93p 3.05p 2276859
10/07/2018 3.10p 3.15p 3.00p 3.10p 1496890
09/07/2018 3.10p 3.20p 2.97p 3.10p 2046067
06/07/2018 3.20p 3.37p 3.00p 3.10p 2540228
05/07/2018 3.35p 3.54p 3.22p 3.25p 1619597
04/07/2018 3.65p 3.73p 3.29p 3.35p 2256504
03/07/2018 3.60p 3.82p 3.60p 3.65p 1861558
02/07/2018 3.30p 3.79p 3.30p 3.60p 3700396
29/06/2018 3.05p 3.49p 3.05p 3.35p 2547353
28/06/2018 3.15p 3.15p 3.00p 3.00p 560182
27/06/2018 3.15p 3.21p 3.00p 3.15p 738143
26/06/2018 3.30p 3.48p 3.15p 3.15p 994006
25/06/2018 3.05p 3.50p 2.90p 3.30p 2331126
22/06/2018 2.95p 3.30p 2.95p 3.05p 3248857
21/06/2018 2.75p 3.04p 2.60p 2.95p 3586771
20/06/2018 2.85p 2.89p 2.60p 2.75p 1321704
19/06/2018 2.85p 2.93p 2.76p 2.85p 1186066
18/06/2018 2.80p 2.91p 2.73p 2.85p 2675944
15/06/2018 2.65p 2.97p 2.65p 2.80p 3357205
14/06/2018 2.80p 2.80p 2.60p 2.65p 1680388
13/06/2018 2.60p 3.15p 2.60p 2.75p 19106552
12/06/2018 2.70p 2.74p 2.41p 2.50p 3397131
11/06/2018 2.85p 2.93p 2.63p 2.70p 1203606
08/06/2018 2.85p 3.00p 2.70p 2.85p 479950
07/06/2018 2.75p 3.00p 2.62p 2.85p 1942720
06/06/2018 3.00p 3.00p 2.72p 2.75p 628733
05/06/2018 2.85p 2.90p 2.80p 2.90p 1391923
04/06/2018 3.30p 3.30p 2.83p 2.85p 4348681
01/06/2018 3.10p 3.39p 2.96p 3.30p 2419290
31/05/2018 3.10p 3.24p 3.07p 3.10p 955666
30/05/2018 3.40p 3.40p 2.86p 3.10p 3100051
29/05/2018 3.30p 3.47p 3.30p 3.40p 451086
25/05/2018 3.50p 3.60p 3.34p 3.40p 612460
24/05/2018 3.45p 3.78p 3.41p 3.50p 2555561
23/05/2018 3.60p 3.78p 3.28p 3.45p 2171222
22/05/2018 3.80p 4.00p 3.55p 3.60p 2508861
21/05/2018 3.50p 4.15p 3.50p 3.80p 3741100
18/05/2018 3.10p 3.50p 3.06p 3.40p 3553905
17/05/2018 3.10p 3.17p 3.00p 3.10p 1410575
16/05/2018 3.25p 3.25p 2.85p 3.10p 2840081
15/05/2018 3.20p 3.40p 3.08p 3.15p 2448249
14/05/2018 3.35p 3.35p 3.00p 3.10p 1678214
11/05/2018 3.45p 3.45p 3.20p 3.35p 3178340
10/05/2018 3.60p 3.65p 3.34p 3.45p 3251260
09/05/2018 3.95p 3.95p 3.56p 3.60p 1128069
08/05/2018 4.05p 4.37p 3.82p 3.95p 4675292
04/05/2018 3.40p 4.20p 3.40p 4.05p 6505893
03/05/2018 3.15p 3.42p 3.11p 3.40p 3696414
02/05/2018 3.45p 3.47p 2.96p 3.15p 2136236
01/05/2018 3.55p 3.90p 3.31p 3.48p 4328209
30/04/2018 3.10p 3.70p 3.10p 3.55p 6962258
27/04/2018 3.25p 3.44p 2.87p 3.10p 5675290
26/04/2018 2.70p 3.45p 2.64p 3.25p 6027790
25/04/2018 2.45p 2.87p 2.45p 2.70p 3827542
24/04/2018 2.45p 2.53p 2.41p 2.45p 819504
23/04/2018 2.35p 2.47p 2.35p 2.45p 450751
20/04/2018 2.45p 2.45p 2.34p 2.35p 895797
19/04/2018 2.45p 2.45p 2.41p 2.45p 253215
18/04/2018 2.45p 2.47p 2.41p 2.45p 146936
17/04/2018 2.60p 2.61p 2.42p 2.45p 1511584
16/04/2018 2.45p 2.70p 2.45p 2.60p 4521166
13/04/2018 2.30p 2.65p 2.30p 2.45p 6435819
12/04/2018 2.30p 2.30p 2.20p 2.30p 222632
11/04/2018 2.25p 2.34p 2.25p 2.30p 384690
10/04/2018 2.15p 2.50p 2.15p 2.25p 5245418
09/04/2018 2.10p 2.20p 2.00p 2.15p 1316871
06/04/2018 2.10p 2.20p 2.00p 2.10p 343857
05/04/2018 2.20p 2.24p 2.10p 2.10p 326973
04/04/2018 2.20p 2.25p 2.15p 2.20p 764177
03/04/2018 2.20p 2.25p 2.10p 2.20p 1542677
29/03/2018 2.15p 2.20p 2.15p 2.20p 356864
28/03/2018 2.15p 2.17p 2.10p 2.15p 149407
27/03/2018 2.20p 2.30p 2.10p 2.15p 183882
26/03/2018 2.20p 2.30p 2.15p 2.20p 153025
23/03/2018 2.25p 2.25p 2.13p 2.20p 908927
22/03/2018 2.30p 2.30p 2.20p 2.25p 4774
21/03/2018 2.35p 2.35p 2.20p 2.30p 319699
20/03/2018 2.45p 2.45p 2.25p 2.35p 2426927
19/03/2018 2.50p 2.53p 2.44p 2.50p 390781
16/03/2018 2.50p 2.50p 2.40p 2.45p 300308
15/03/2018 2.55p 2.55p 2.45p 2.45p 790880
14/03/2018 2.60p 2.62p 2.52p 2.55p 757709
13/03/2018 2.70p 2.70p 2.52p 2.55p 287959
12/03/2018 2.70p 2.73p 2.60p 2.70p 624573
09/03/2018 2.80p 2.80p 2.62p 2.70p 907917
08/03/2018 2.55p 2.87p 2.53p 2.75p 4951864
07/03/2018 2.45p 2.65p 2.42p 2.60p 4836838
06/03/2018 2.20p 2.50p 2.17p 2.45p 545392
05/03/2018 2.30p 2.32p 2.14p 2.20p 1206631
02/03/2018 2.30p 2.30p 2.30p 2.30p 0
01/03/2018 2.30p 2.40p 2.21p 2.30p 892300
28/02/2018 2.45p 2.46p 2.24p 2.30p 875882
27/02/2018 2.55p 2.70p 2.31p 2.45p 3402959
26/02/2018 2.60p 2.80p 2.36p 2.55p 5057755
23/02/2018 2.55p 2.69p 2.40p 2.60p 3464799
22/02/2018 2.35p 2.63p 2.35p 2.55p 4037991
21/02/2018 2.10p 2.60p 2.10p 2.35p 5376025
20/02/2018 2.10p 2.17p 1.98p 2.10p 3915284
19/02/2018 1.90p 2.25p 1.87p 2.10p 5820356
16/02/2018 1.64p 1.95p 1.64p 1.88p 4035323
15/02/2018 1.55p 1.65p 1.55p 1.64p 2384732
14/02/2018 1.65p 1.69p 1.52p 1.55p 1754817
13/02/2018 1.65p 1.69p 1.62p 1.65p 964487
12/02/2018 1.70p 1.73p 1.65p 1.65p 1555802
09/02/2018 1.73p 1.73p 1.70p 1.70p 1326747
08/02/2018 1.77p 1.77p 1.72p 1.73p 405814
07/02/2018 1.77p 1.80p 1.73p 1.77p 985440
06/02/2018 1.83p 1.83p 1.71p 1.77p 2874308
05/02/2018 1.85p 1.86p 1.82p 1.85p 1542996
02/02/2018 2.03p 2.03p 1.80p 1.85p 2187563
01/02/2018 1.70p 1.95p 1.70p 1.78p 12498908
31/01/2018 1.50p 1.80p 1.46p 1.70p 7339489
30/01/2018 1.53p 1.55p 1.52p 1.53p 144000
29/01/2018 1.50p 1.55p 1.49p 1.53p 1110979
26/01/2018 1.50p 1.54p 1.46p 1.50p 1038915
25/01/2018 1.54p 1.58p 1.48p 1.52p 2151222
24/01/2018 1.40p 1.60p 1.40p 1.54p 4689709
23/01/2018 1.35p 1.44p 1.35p 1.40p 1507142
22/01/2018 1.35p 1.35p 1.35p 1.35p 0
19/01/2018 1.31p 1.39p 1.31p 1.35p 421629
18/01/2018 1.24p 1.35p 1.24p 1.31p 2173833
17/01/2018 1.26p 1.30p 1.25p 1.29p 376264
16/01/2018 1.33p 1.33p 1.20p 1.26p 744983
15/01/2018 1.33p 1.33p 1.31p 1.33p 231957
12/01/2018 1.33p 1.34p 1.33p 1.33p 36380
11/01/2018 1.33p 1.33p 1.31p 1.33p 134500
10/01/2018 1.33p 1.34p 1.33p 1.33p 150000
09/01/2018 1.33p 1.33p 1.31p 1.33p 430000
08/01/2018 1.33p 1.34p 1.33p 1.33p 44418
05/01/2018 1.31p 1.34p 1.31p 1.33p 509723
04/01/2018 1.36p 1.39p 1.34p 1.38p 430764
03/01/2018 1.36p 1.39p 1.34p 1.36p 515190
02/01/2018 1.36p 1.38p 1.34p 1.36p 1028191
29/12/2017 1.36p 1.38p 1.34p 1.36p 177738
28/12/2017 1.36p 1.39p 1.34p 1.36p 658162
27/12/2017 1.35p 1.37p 1.31p 1.36p 700625
22/12/2017 1.35p 1.35p 1.30p 1.35p 652519
21/12/2017 1.35p 1.36p 1.30p 1.35p 108077
20/12/2017 1.35p 1.38p 1.30p 1.35p 372822
19/12/2017 1.35p 1.36p 1.31p 1.35p 508720
18/12/2017 1.32p 1.37p 1.32p 1.35p 847955
15/12/2017 1.38p 1.38p 1.30p 1.32p 1407510
14/12/2017 1.36p 1.39p 1.36p 1.38p 923514
13/12/2017 1.34p 1.39p 1.34p 1.36p 1244379
12/12/2017 1.29p 1.38p 1.29p 1.34p 2002276
11/12/2017 1.26p 1.29p 1.23p 1.29p 1009739
08/12/2017 1.26p 1.29p 1.23p 1.26p 255278
07/12/2017 1.26p 1.29p 1.26p 1.26p 56825
06/12/2017 1.26p 1.26p 1.26p 1.26p 250000
05/12/2017 1.28p 1.29p 1.23p 1.26p 1306700
04/12/2017 1.28p 1.28p 1.25p 1.28p 1427375
01/12/2017 1.28p 1.28p 1.28p 1.28p 332037
30/11/2017 1.35p 1.35p 1.25p 1.28p 708895
29/11/2017 1.25p 1.25p 1.21p 1.25p 300000
28/11/2017 1.25p 1.25p 1.21p 1.25p 213205
27/11/2017 1.25p 1.25p 1.21p 1.25p 400468
24/11/2017 1.23p 1.25p 1.20p 1.25p 673285
23/11/2017 1.29p 1.29p 1.21p 1.23p 51500
22/11/2017 1.33p 1.33p 1.23p 1.29p 868818
21/11/2017 1.33p 1.33p 1.32p 1.33p 301182
20/11/2017 1.33p 1.33p 1.33p 1.33p 0
17/11/2017 1.33p 1.33p 1.33p 1.33p 0
16/11/2017 1.33p 1.35p 1.27p 1.33p 651855
15/11/2017 1.33p 1.33p 1.33p 1.33p 0
14/11/2017 1.33p 1.35p 1.26p 1.33p 3316543
13/11/2017 1.33p 1.33p 1.30p 1.33p 527067
10/11/2017 1.33p 1.33p 1.31p 1.33p 312185
09/11/2017 1.36p 1.36p 1.32p 1.33p 580000
08/11/2017 1.36p 1.36p 1.36p 1.36p 0
07/11/2017 1.36p 1.37p 1.36p 1.36p 36496
06/11/2017 1.36p 1.37p 1.35p 1.36p 561512
03/11/2017 1.36p 1.36p 1.35p 1.36p 225763
02/11/2017 1.36p 1.36p 1.36p 1.36p 0
01/11/2017 1.36p 1.36p 1.32p 1.36p 968175
31/10/2017 1.36p 1.36p 1.35p 1.36p 44776

*Close Price adjusted for both dividends and splits