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
15/12/2010 26.00p 26.25p 25.95p 26.25p 6624
14/12/2010 26.00p 26.00p 25.00p 25.25p 24000
13/12/2010 26.00p 26.25p 26.00p 26.25p 12000
10/12/2010 27.00p 27.50p 23.00p 27.50p 567873
09/12/2010 26.50p 27.00p 26.50p 27.00p 24000
08/12/2010 26.75p 26.95p 26.75p 26.75p 686
07/12/2010 26.50p 26.75p 26.50p 26.75p 10000
06/12/2010 26.50p 26.50p 26.50p 26.50p 0
03/12/2010 26.25p 26.50p 26.00p 26.50p 31000
02/12/2010 27.00p 27.00p 27.00p 27.00p 0
01/12/2010 27.00p 27.00p 27.00p 27.00p 0
30/11/2010 27.00p 27.00p 27.00p 27.00p 8000
29/11/2010 27.50p 28.00p 27.02p 28.00p 10331
26/11/2010 27.00p 27.50p 26.50p 27.50p 18000
25/11/2010 27.00p 27.00p 27.00p 27.00p 10000
24/11/2010 27.75p 28.25p 27.75p 28.25p 0
23/11/2010 28.00p 28.00p 27.75p 27.75p 0
22/11/2010 27.50p 29.99p 27.50p 28.00p 6645
19/11/2010 27.50p 27.50p 27.50p 27.50p 0
18/11/2010 28.00p 28.00p 27.50p 27.50p 0
17/11/2010 27.25p 28.00p 27.25p 28.00p 0
16/11/2010 28.25p 28.25p 27.25p 27.25p 0
15/11/2010 27.50p 28.25p 27.50p 28.25p 0
12/11/2010 27.75p 27.75p 27.50p 27.50p 0
11/11/2010 29.00p 29.00p 27.75p 27.75p 6000
10/11/2010 28.50p 29.00p 28.00p 28.75p 105504
09/11/2010 28.00p 28.00p 27.75p 27.75p 47500
08/11/2010 28.00p 29.00p 28.00p 28.75p 19500
05/11/2010 27.50p 27.50p 26.30p 27.25p 5500
04/11/2010 27.00p 27.00p 26.75p 26.75p 0
03/11/2010 26.75p 27.00p 26.75p 27.00p 0
02/11/2010 25.00p 26.75p 25.00p 26.75p 6500
01/11/2010 26.50p 26.50p 26.50p 26.50p 0
29/10/2010 28.00p 28.00p 26.50p 26.50p 5000
28/10/2010 26.00p 26.50p 26.00p 26.50p 0
27/10/2010 26.75p 26.75p 25.50p 26.00p 5000
26/10/2010 27.50p 27.50p 26.75p 26.75p 0
25/10/2010 27.50p 27.50p 25.75p 27.50p 2619
22/10/2010 27.50p 27.50p 27.25p 27.25p 0
21/10/2010 27.50p 27.50p 27.05p 27.50p 500
20/10/2010 27.00p 27.50p 27.00p 27.50p 0
19/10/2010 27.00p 27.00p 27.00p 27.00p 0
18/10/2010 26.75p 27.00p 26.75p 27.00p 0
15/10/2010 27.25p 27.25p 26.75p 26.75p 0
14/10/2010 27.00p 27.25p 26.50p 27.25p 6500
13/10/2010 27.00p 27.00p 26.75p 26.75p 12500
12/10/2010 26.75p 26.75p 26.75p 26.75p 0
11/10/2010 27.25p 28.50p 26.75p 26.75p 40000
08/10/2010 26.00p 27.25p 26.00p 27.25p 6000
07/10/2010 27.50p 28.00p 27.50p 28.00p 0
06/10/2010 27.50p 27.50p 27.50p 27.50p 0
05/10/2010 28.75p 28.75p 26.04p 27.50p 722
04/10/2010 27.75p 28.75p 27.52p 28.75p 602
01/10/2010 29.00p 29.00p 26.50p 27.75p 7791
30/09/2010 28.00p 29.00p 28.00p 29.00p 0
29/09/2010 28.00p 28.00p 28.00p 28.00p 0
28/09/2010 28.00p 28.00p 28.00p 28.00p 0
27/09/2010 28.00p 28.30p 28.00p 28.00p 500
24/09/2010 28.00p 28.00p 28.00p 28.00p 0
23/09/2010 28.00p 28.30p 28.00p 28.00p 2000
22/09/2010 28.25p 28.40p 28.00p 28.00p 12000
21/09/2010 27.25p 28.25p 27.25p 28.25p 0
20/09/2010 28.25p 28.25p 22.50p 27.25p 225000
17/09/2010 29.00p 29.00p 28.25p 28.25p 10000
16/09/2010 28.25p 28.25p 28.25p 28.25p 0
15/09/2010 28.50p 29.75p 27.00p 28.25p 39474
14/09/2010 28.50p 28.50p 27.00p 28.50p 25000
13/09/2010 28.50p 28.50p 28.50p 28.50p 0
10/09/2010 30.00p 30.00p 28.50p 28.50p 17791
09/09/2010 29.50p 29.75p 28.00p 29.00p 28241
08/09/2010 30.50p 30.50p 29.50p 29.50p 0
07/09/2010 29.75p 31.62p 29.75p 30.50p 22000
06/09/2010 30.75p 30.75p 28.00p 29.75p 27589
03/09/2010 30.50p 30.75p 30.00p 30.75p 12500
02/09/2010 31.50p 32.25p 31.50p 32.25p 41300
01/09/2010 34.00p 34.00p 31.50p 33.75p 2919
31/08/2010 35.00p 35.00p 33.00p 34.00p 76000
27/08/2010 38.25p 38.25p 37.50p 37.50p 0
26/08/2010 39.00p 39.00p 38.25p 38.25p 0
25/08/2010 38.00p 39.00p 38.00p 39.00p 50000
24/08/2010 37.50p 38.00p 37.50p 38.00p 0
23/08/2010 37.00p 37.50p 37.00p 37.50p 5000
20/08/2010 36.00p 37.50p 36.00p 37.50p 27700
19/08/2010 38.00p 38.00p 36.25p 36.25p 18000
18/08/2010 39.75p 39.75p 39.00p 39.00p 0
17/08/2010 39.75p 39.75p 39.75p 39.75p 0
16/08/2010 40.50p 40.50p 39.75p 39.75p 0
13/08/2010 40.50p 40.50p 40.50p 40.50p 0
12/08/2010 40.50p 42.45p 40.50p 40.50p 3533
11/08/2010 40.00p 40.50p 40.00p 40.50p 0
10/08/2010 40.00p 40.00p 40.00p 40.00p 0
09/08/2010 40.00p 41.16p 40.00p 40.00p 2393
06/08/2010 40.00p 41.50p 40.00p 40.00p 27000
05/08/2010 39.00p 39.00p 39.00p 39.00p 0
04/08/2010 39.00p 39.00p 39.00p 39.00p 0
03/08/2010 39.00p 39.00p 39.00p 39.00p 0
02/08/2010 37.50p 39.00p 37.50p 39.00p 0
30/07/2010 39.00p 39.00p 38.00p 39.00p 7204
29/07/2010 37.50p 39.00p 37.50p 39.00p 0
28/07/2010 39.00p 39.00p 39.00p 39.00p 0
27/07/2010 37.50p 39.00p 37.50p 39.00p 98
26/07/2010 37.50p 39.00p 37.50p 39.00p 0
23/07/2010 38.00p 39.00p 38.00p 39.00p 0
22/07/2010 39.00p 39.00p 39.00p 39.00p 0
21/07/2010 39.00p 39.00p 39.00p 39.00p 0
20/07/2010 37.50p 39.00p 37.50p 39.00p 5000
19/07/2010 37.00p 39.00p 37.00p 39.00p 225206
16/07/2010 36.00p 38.00p 35.80p 38.00p 81950
15/07/2010 35.50p 36.00p 35.00p 36.00p 20000
14/07/2010 36.50p 36.50p 35.00p 36.00p 13869
13/07/2010 36.50p 36.50p 36.50p 36.50p 0
12/07/2010 36.00p 36.50p 35.00p 36.50p 3000
09/07/2010 36.00p 36.50p 36.00p 36.50p 0
08/07/2010 36.50p 37.00p 35.00p 36.50p 7019
07/07/2010 36.50p 36.50p 36.50p 36.50p 0
06/07/2010 36.00p 36.50p 35.00p 36.50p 2000
05/07/2010 35.50p 36.24p 35.50p 36.00p 10000
02/07/2010 35.50p 35.50p 35.50p 35.50p 0
01/07/2010 35.50p 35.50p 35.50p 35.50p 0
30/06/2010 35.00p 36.50p 34.00p 35.50p 35000
29/06/2010 35.00p 35.00p 35.00p 35.00p 0
28/06/2010 34.50p 35.00p 34.50p 35.00p 50000
25/06/2010 34.50p 35.25p 34.50p 34.50p 50000
24/06/2010 34.50p 34.50p 34.50p 34.50p 0
23/06/2010 34.00p 34.50p 33.00p 34.50p 10000
22/06/2010 33.50p 34.00p 32.00p 34.00p 5000
21/06/2010 33.50p 34.00p 33.50p 34.00p 0
18/06/2010 33.50p 34.75p 31.00p 33.50p 1863
17/06/2010 33.50p 33.50p 31.95p 33.50p 3579
16/06/2010 33.50p 33.50p 33.50p 33.50p 0
15/06/2010 32.50p 33.00p 32.50p 33.00p 0
14/06/2010 31.50p 32.50p 31.00p 32.50p 0
11/06/2010 31.00p 31.00p 29.48p 31.00p 2900
10/06/2010 31.00p 31.00p 31.00p 31.00p 0
09/06/2010 31.00p 31.00p 31.00p 31.00p 0
08/06/2010 31.00p 31.00p 29.20p 31.00p 1000
07/06/2010 31.00p 31.00p 31.00p 31.00p 0
04/06/2010 31.00p 31.00p 31.00p 31.00p 0
03/06/2010 31.00p 31.00p 31.00p 31.00p 0
02/06/2010 31.00p 31.00p 31.00p 31.00p 0
01/06/2010 31.00p 31.00p 31.00p 31.00p 0
28/05/2010 31.00p 31.00p 31.00p 31.00p 0
27/05/2010 31.00p 31.00p 30.08p 31.00p 4000
26/05/2010 31.00p 31.00p 30.08p 31.00p 5000
25/05/2010 31.00p 31.00p 31.00p 31.00p 0
24/05/2010 31.00p 31.00p 31.00p 31.00p 0
21/05/2010 31.00p 31.00p 29.50p 31.00p 31500
20/05/2010 31.00p 31.00p 31.00p 31.00p 3000
19/05/2010 31.00p 31.00p 31.00p 31.00p 0
18/05/2010 31.00p 31.00p 30.00p 31.00p 1000
17/05/2010 31.50p 31.50p 31.00p 31.00p 50000
14/05/2010 32.00p 32.00p 31.50p 31.50p 0
13/05/2010 32.00p 32.00p 32.00p 32.00p 0
12/05/2010 32.00p 32.00p 32.00p 32.00p 0
11/05/2010 32.00p 32.00p 30.00p 32.00p 2000
10/05/2010 32.00p 32.00p 32.00p 32.00p 0
07/05/2010 32.00p 32.00p 30.00p 32.00p 121631
06/05/2010 32.00p 32.00p 32.00p 32.00p 20000
05/05/2010 32.00p 32.00p 32.00p 32.00p 0
04/05/2010 32.00p 32.00p 32.00p 32.00p 0
30/04/2010 31.50p 32.00p 31.50p 32.00p 0
29/04/2010 31.50p 31.50p 31.50p 31.50p 0
28/04/2010 32.00p 32.00p 31.50p 31.50p 0
27/04/2010 32.00p 34.00p 32.00p 32.00p 1500
26/04/2010 32.00p 32.00p 30.48p 32.00p 10617
23/04/2010 32.00p 32.00p 31.00p 32.00p 34386
22/04/2010 31.00p 32.00p 31.00p 32.00p 5000
21/04/2010 31.50p 32.00p 30.36p 31.00p 26930
20/04/2010 31.50p 34.00p 31.50p 33.50p 21000
19/04/2010 30.50p 32.00p 29.70p 30.50p 9683
16/04/2010 30.50p 30.50p 29.00p 30.50p 2260
15/04/2010 30.50p 32.00p 30.50p 30.50p 50313
14/04/2010 30.50p 32.00p 30.50p 30.50p 13000
13/04/2010 30.50p 30.50p 30.50p 30.50p 0
12/04/2010 32.00p 32.00p 30.00p 30.50p 22957
09/04/2010 32.00p 32.00p 32.00p 32.00p 0
08/04/2010 32.00p 32.00p 32.00p 32.00p 0
07/04/2010 32.00p 32.00p 31.24p 32.00p 20000
06/04/2010 32.00p 32.00p 31.50p 32.00p 1000
01/04/2010 32.00p 32.00p 32.00p 32.00p 0
31/03/2010 32.00p 32.00p 32.00p 32.00p 0
30/03/2010 29.50p 32.00p 29.50p 32.00p 18677
29/03/2010 30.00p 31.00p 25.00p 31.00p 117000
26/03/2010 30.00p 30.00p 30.00p 30.00p 0
25/03/2010 30.00p 30.00p 30.00p 30.00p 0
24/03/2010 32.50p 33.64p 30.00p 30.00p 67500
23/03/2010 32.50p 34.00p 32.50p 32.50p 6000
22/03/2010 32.50p 32.50p 31.65p 32.50p 3000
19/03/2010 32.50p 32.50p 31.65p 32.50p 531000
18/03/2010 32.50p 32.50p 31.00p 32.50p 11000
17/03/2010 32.00p 33.97p 31.63p 32.50p 9682
16/03/2010 29.00p 33.00p 29.00p 32.00p 122701
15/03/2010 28.00p 29.00p 28.00p 29.00p 0
12/03/2010 28.00p 28.00p 28.00p 28.00p 0
11/03/2010 28.00p 28.00p 28.00p 28.00p 0
10/03/2010 28.00p 28.00p 28.00p 28.00p 0
09/03/2010 28.00p 28.00p 28.00p 28.00p 0
08/03/2010 27.50p 30.00p 26.50p 28.00p 56628
05/03/2010 27.00p 29.75p 27.00p 27.50p 31354
04/03/2010 28.00p 29.00p 24.12p 27.00p 86754

*Close Price adjusted for both dividends and splits