Ukrproduct Group Ltd (UKR) Share Price

Food & Beverage Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Ukrproduct Group Ltd

Date Open High Low Close* Volume
20/09/2016 3.25p 2.75p 2.75p 2.75p 0
19/09/2016 3.25p 2.75p 2.75p 2.75p 0
16/09/2016 3.25p 2.75p 2.75p 2.75p 0
15/09/2016 3.25p 2.75p 2.75p 2.75p 0
14/09/2016 3.25p 2.75p 2.75p 2.75p 0
13/09/2016 3.25p 2.75p 2.75p 2.75p 0
12/09/2016 3.25p 2.75p 2.75p 2.75p 0
09/09/2016 3.25p 2.75p 2.50p 2.75p 0
08/09/2016 3.25p 2.88p 2.50p 2.50p 0
07/09/2016 3.25p 2.88p 2.88p 2.88p 0
06/09/2016 3.25p 2.88p 2.88p 2.88p 0
05/09/2016 3.25p 2.88p 2.88p 2.88p 0
02/09/2016 3.25p 2.88p 2.88p 2.88p 0
01/09/2016 3.25p 3.03p 2.88p 2.88p 0
31/08/2016 3.25p 3.03p 3.03p 3.03p 0
30/08/2016 3.25p 3.03p 2.88p 3.03p 0
26/08/2016 3.25p 2.88p 2.88p 2.88p 0
25/08/2016 3.25p 2.88p 2.88p 2.88p 0
24/08/2016 3.25p 3.25p 2.88p 2.88p 2195
23/08/2016 3.00p 2.88p 2.88p 2.88p 0
22/08/2016 3.00p 2.88p 2.88p 2.88p 0
19/08/2016 3.00p 2.88p 2.88p 2.88p 0
18/08/2016 3.00p 2.88p 2.88p 2.88p 0
17/08/2016 3.00p 2.88p 2.88p 2.88p 0
16/08/2016 3.00p 2.88p 2.88p 2.88p 0
15/08/2016 3.00p 2.88p 2.88p 2.88p 0
12/08/2016 3.00p 2.88p 2.88p 2.88p 0
11/08/2016 3.00p 3.08p 2.88p 2.88p 0
10/08/2016 3.00p 3.08p 3.08p 3.08p 0
09/08/2016 3.00p 3.08p 3.00p 3.08p 2000
08/08/2016 3.07p 3.08p 3.07p 3.08p 32000
05/08/2016 2.88p 2.88p 2.88p 2.88p 0
04/08/2016 2.88p 2.88p 2.88p 2.88p 0
03/08/2016 2.88p 2.88p 2.88p 2.88p 13000
02/08/2016 2.97p 2.88p 2.88p 2.88p 0
01/08/2016 2.97p 2.97p 2.88p 2.88p 20000
29/07/2016 3.00p 2.50p 2.50p 2.50p 0
28/07/2016 3.00p 2.75p 2.50p 2.50p 0
27/07/2016 3.00p 3.00p 2.56p 2.75p 29538
26/07/2016 2.50p 2.75p 2.75p 2.75p 0
25/07/2016 2.50p 2.75p 2.50p 2.75p 0
22/07/2016 2.50p 2.51p 2.50p 2.50p 0
21/07/2016 2.50p 2.75p 2.51p 2.51p 0
20/07/2016 2.50p 2.75p 2.50p 2.75p 1
19/07/2016 2.50p 2.75p 2.75p 2.75p 0
18/07/2016 2.50p 2.75p 2.70p 2.75p 0
15/07/2016 2.50p 2.70p 2.70p 2.70p 0
14/07/2016 2.50p 2.70p 2.50p 2.70p 0
13/07/2016 2.50p 2.50p 2.50p 2.50p 0
12/07/2016 2.50p 2.63p 2.50p 2.50p 0
11/07/2016 2.50p 2.63p 2.63p 2.63p 0
08/07/2016 2.50p 2.63p 2.50p 2.63p 0
07/07/2016 2.50p 2.50p 2.50p 2.50p 0
06/07/2016 2.50p 2.50p 2.50p 2.50p 0
05/07/2016 2.50p 2.50p 2.50p 2.50p 221901
04/07/2016 2.50p 2.50p 2.50p 2.50p 40447
01/07/2016 3.00p 2.75p 2.75p 2.75p 0
30/06/2016 3.00p 2.75p 2.50p 2.75p 0
29/06/2016 3.00p 2.50p 2.50p 2.50p 0
28/06/2016 3.00p 2.50p 2.50p 2.50p 0
27/06/2016 3.00p 3.00p 2.50p 2.50p 1000
24/06/2016 2.50p 2.85p 2.22p 2.50p 391568
23/06/2016 3.75p 3.75p 3.50p 3.50p 533
22/06/2016 3.56p 3.50p 3.50p 3.50p 0
21/06/2016 3.56p 3.50p 3.50p 3.50p 0
20/06/2016 3.56p 3.78p 3.50p 3.50p 0
17/06/2016 3.56p 3.78p 3.56p 3.78p 12479
16/06/2016 3.88p 3.89p 3.78p 3.78p 85941
15/06/2016 3.75p 3.94p 3.94p 3.94p 0
14/06/2016 3.75p 3.94p 3.88p 3.94p 0
13/06/2016 3.75p 3.88p 3.75p 3.88p 20000
10/06/2016 4.00p 4.00p 3.75p 3.75p 40000
09/06/2016 3.06p 3.75p 3.75p 3.75p 0
08/06/2016 3.06p 3.75p 3.50p 3.75p 0
07/06/2016 3.06p 3.50p 3.06p 3.50p 6000
06/06/2016 3.69p 3.50p 3.50p 3.50p 0
03/06/2016 3.69p 3.50p 3.38p 3.50p 0
02/06/2016 3.69p 3.93p 3.38p 3.38p 0
01/06/2016 3.69p 3.93p 3.93p 3.93p 0
31/05/2016 3.69p 3.93p 3.93p 3.93p 0
27/05/2016 3.69p 3.93p 3.85p 3.93p 0
26/05/2016 3.69p 4.00p 3.69p 3.85p 219069
25/05/2016 3.41p 3.85p 3.75p 3.85p 0
24/05/2016 3.41p 3.75p 3.69p 3.75p 0
23/05/2016 3.41p 3.69p 3.41p 3.69p 30200
20/05/2016 3.60p 3.38p 3.38p 3.38p 0
19/05/2016 3.60p 3.38p 3.38p 3.38p 0
18/05/2016 3.60p 3.38p 3.38p 3.38p 0
17/05/2016 3.60p 3.60p 3.38p 3.38p 600
16/05/2016 2.53p 3.38p 3.38p 3.38p 0
13/05/2016 2.53p 3.38p 3.38p 3.38p 0
12/05/2016 2.53p 3.38p 3.38p 3.38p 0
11/05/2016 2.53p 3.38p 3.38p 3.38p 0
10/05/2016 2.53p 3.38p 3.38p 3.38p 0
09/05/2016 2.53p 3.45p 3.38p 3.38p 0
06/05/2016 2.53p 3.45p 3.45p 3.45p 0
05/05/2016 2.53p 3.45p 3.45p 3.45p 0
04/05/2016 2.53p 3.45p 3.25p 3.45p 0
03/05/2016 2.53p 3.62p 2.53p 3.25p 44569
29/04/2016 2.57p 3.25p 3.25p 3.25p 0
28/04/2016 2.57p 3.25p 3.25p 3.25p 0
27/04/2016 2.57p 3.25p 2.57p 3.25p 3817
26/04/2016 3.99p 3.25p 3.25p 3.25p 0
25/04/2016 3.99p 3.25p 3.25p 3.25p 0
22/04/2016 3.99p 3.25p 3.25p 3.25p 0
21/04/2016 3.99p 3.25p 3.25p 3.25p 0
20/04/2016 3.99p 3.25p 3.25p 3.25p 0
19/04/2016 3.99p 3.25p 3.25p 3.25p 0
18/04/2016 3.99p 3.25p 3.25p 3.25p 0
15/04/2016 3.99p 3.25p 3.25p 3.25p 0
14/04/2016 3.99p 3.25p 3.25p 3.25p 0
13/04/2016 3.99p 3.25p 3.25p 3.25p 0
12/04/2016 3.99p 3.25p 3.25p 3.25p 0
11/04/2016 3.99p 3.55p 3.25p 3.25p 0
08/04/2016 3.99p 3.55p 3.55p 3.55p 0
07/04/2016 3.99p 3.55p 3.25p 3.55p 0
06/04/2016 3.99p 3.25p 3.25p 3.25p 0
05/04/2016 3.99p 3.25p 3.25p 3.25p 0
04/04/2016 3.99p 3.99p 2.50p 3.25p 2057
01/04/2016 3.00p 3.48p 3.25p 3.25p 0
31/03/2016 3.00p 3.48p 3.48p 3.48p 0
30/03/2016 3.00p 3.48p 3.25p 3.48p 0
29/03/2016 3.00p 3.45p 3.25p 3.25p 0
24/03/2016 3.00p 3.45p 3.45p 3.45p 0
23/03/2016 3.00p 3.45p 3.45p 3.45p 0
22/03/2016 3.00p 3.48p 3.45p 3.45p 0
21/03/2016 3.00p 3.48p 3.00p 3.48p 18300
18/03/2016 3.25p 3.48p 3.25p 3.48p 0
17/03/2016 3.25p 3.25p 3.25p 3.25p 0
16/03/2016 3.25p 3.25p 3.25p 3.25p 0
15/03/2016 3.25p 3.25p 3.25p 3.25p 0
14/03/2016 3.25p 3.25p 3.00p 3.25p 0
11/03/2016 3.25p 3.00p 3.00p 3.00p 0
10/03/2016 3.25p 3.25p 3.00p 3.00p 4000
09/03/2016 3.49p 3.49p 3.00p 3.00p 229
08/03/2016 3.18p 3.18p 3.00p 3.00p 500
07/03/2016 2.25p 3.29p 2.25p 3.00p 33065
04/03/2016 3.50p 3.15p 3.15p 3.15p 0
03/03/2016 3.50p 3.50p 3.15p 3.15p 229
02/03/2016 2.95p 3.49p 2.80p 3.15p 260865
01/03/2016 2.27p 3.23p 2.88p 3.23p 0
29/02/2016 2.27p 3.00p 2.88p 2.88p 0
26/02/2016 2.27p 3.20p 3.00p 3.00p 0
25/02/2016 2.27p 3.20p 3.20p 3.20p 0
24/02/2016 2.27p 3.20p 2.88p 3.20p 0
23/02/2016 2.27p 2.88p 2.27p 2.88p 5000
22/02/2016 2.90p 3.23p 2.88p 2.88p 0
19/02/2016 2.90p 3.23p 2.88p 3.23p 0
18/02/2016 2.90p 3.20p 2.88p 2.88p 0
17/02/2016 2.90p 3.20p 3.20p 3.20p 0
16/02/2016 2.90p 3.20p 3.20p 3.20p 0
15/02/2016 2.90p 3.20p 3.20p 3.20p 0
12/02/2016 2.90p 3.20p 3.20p 3.20p 0
11/02/2016 2.90p 3.20p 3.20p 3.20p 0
10/02/2016 2.90p 3.20p 2.88p 3.20p 0
09/02/2016 2.90p 2.88p 2.88p 2.88p 0
08/02/2016 2.90p 2.90p 2.88p 2.88p 0
05/02/2016 2.90p 2.90p 2.90p 2.90p 35509
04/02/2016 3.00p 2.95p 2.88p 2.95p 0
03/02/2016 3.00p 2.88p 2.88p 2.88p 0
02/02/2016 3.00p 3.08p 2.88p 2.88p 0
01/02/2016 3.00p 3.08p 3.05p 3.08p 0
29/01/2016 3.00p 3.05p 3.05p 3.05p 0
28/01/2016 3.00p 3.05p 2.88p 3.05p 0
27/01/2016 3.00p 2.88p 2.88p 2.88p 0
26/01/2016 3.00p 2.88p 2.88p 2.88p 0
25/01/2016 3.00p 3.00p 2.88p 2.88p 0
22/01/2016 3.00p 3.00p 3.00p 3.00p 0
21/01/2016 3.00p 3.00p 2.95p 3.00p 0
20/01/2016 3.00p 3.39p 2.51p 2.95p 140701
19/01/2016 2.41p 2.50p 2.41p 2.50p 105356
18/01/2016 2.47p 2.47p 2.47p 2.47p 71000
15/01/2016 3.01p 3.01p 2.17p 2.46p 441866
14/01/2016 3.00p 3.25p 3.00p 3.25p 107000
13/01/2016 3.01p 3.13p 3.13p 3.13p 0
12/01/2016 3.01p 3.13p 3.13p 3.13p 0
11/01/2016 3.01p 3.25p 3.13p 3.13p 0
08/01/2016 3.01p 3.25p 3.25p 3.25p 0
07/01/2016 3.01p 3.25p 3.25p 3.25p 0
06/01/2016 3.01p 3.25p 3.25p 3.25p 0
05/01/2016 3.01p 3.25p 3.01p 3.25p 5000
04/01/2016 3.00p 3.25p 3.25p 3.25p 0
31/12/2015 3.00p 3.25p 3.25p 3.25p 0
30/12/2015 3.00p 3.25p 3.25p 3.25p 0
29/12/2015 3.00p 3.50p 3.25p 3.25p 0
24/12/2015 3.00p 3.50p 3.50p 3.50p 0
23/12/2015 3.00p 3.50p 3.00p 3.50p 1500
22/12/2015 3.00p 3.50p 3.00p 3.50p 2
21/12/2015 3.01p 3.50p 3.50p 3.50p 0
18/12/2015 3.01p 3.75p 3.01p 3.50p 289000
17/12/2015 4.50p 4.00p 3.75p 3.75p 0
16/12/2015 4.50p 4.50p 4.00p 4.00p 47543
15/12/2015 3.07p 4.00p 3.01p 4.00p 155578
14/12/2015 3.38p 3.40p 2.94p 2.94p 0
11/12/2015 3.38p 3.40p 3.07p 3.40p 0
10/12/2015 3.38p 3.38p 3.07p 3.07p 17502
09/12/2015 3.99p 3.99p 3.38p 3.38p 1
08/12/2015 2.80p 3.40p 3.38p 3.38p 0
07/12/2015 2.80p 3.40p 3.40p 3.40p 0
04/12/2015 2.80p 3.40p 2.80p 3.40p 89327

*Close Price adjusted for both dividends and splits