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
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
03/03/2010 28.00p 28.50p 26.44p 28.00p 500
02/03/2010 28.00p 29.40p 28.00p 28.00p 5000
01/03/2010 28.00p 28.00p 28.00p 28.00p 0
26/02/2010 28.00p 28.00p 28.00p 28.00p 0
25/02/2010 28.00p 28.00p 28.00p 28.00p 0
24/02/2010 28.50p 28.50p 26.00p 28.00p 20000
23/02/2010 28.00p 29.56p 28.00p 28.50p 1725
22/02/2010 28.00p 28.00p 28.00p 28.00p 0
19/02/2010 27.50p 28.00p 27.50p 28.00p 0
18/02/2010 28.00p 28.00p 28.00p 28.00p 0
17/02/2010 28.00p 28.00p 28.00p 28.00p 0
16/02/2010 27.50p 28.50p 27.50p 28.00p 0
15/02/2010 27.50p 27.50p 25.55p 27.50p 9880
12/02/2010 27.50p 27.50p 27.50p 27.50p 0
11/02/2010 27.50p 27.50p 27.50p 27.50p 0
10/02/2010 27.50p 27.50p 27.50p 27.50p 0
09/02/2010 27.50p 27.50p 27.50p 27.50p 0
08/02/2010 27.50p 27.50p 27.50p 27.50p 0
05/02/2010 27.50p 27.50p 27.50p 27.50p 0
04/02/2010 27.50p 27.50p 25.85p 27.50p 5000
03/02/2010 27.50p 30.00p 25.85p 27.50p 12710
02/02/2010 27.50p 28.00p 25.50p 27.50p 63049
01/02/2010 27.50p 27.50p 27.50p 27.50p 0
29/01/2010 27.50p 27.50p 27.50p 27.50p 0
28/01/2010 27.50p 27.50p 27.50p 27.50p 0
27/01/2010 26.50p 29.00p 26.50p 27.50p 9000
26/01/2010 26.00p 27.00p 25.00p 26.50p 76000
25/01/2010 26.00p 26.00p 25.00p 26.00p 2000
22/01/2010 27.00p 27.00p 26.00p 26.25p 21000
21/01/2010 26.50p 29.00p 24.80p 27.00p 50455
20/01/2010 26.00p 28.00p 26.00p 26.50p 9000
19/01/2010 25.50p 26.00p 25.20p 26.00p 9880
18/01/2010 25.50p 25.50p 25.50p 25.50p 0
15/01/2010 25.50p 26.00p 25.50p 25.50p 25000
14/01/2010 25.50p 27.00p 25.50p 25.50p 1000
13/01/2010 24.50p 26.00p 24.50p 25.50p 25000
12/01/2010 24.50p 24.50p 24.50p 24.50p 0
11/01/2010 24.00p 24.50p 24.00p 24.50p 6146
08/01/2010 24.00p 24.00p 24.00p 24.00p 0
07/01/2010 24.00p 24.00p 24.00p 24.00p 0
06/01/2010 24.00p 24.00p 24.00p 24.00p 0
05/01/2010 24.00p 24.00p 24.00p 24.00p 0
04/01/2010 24.00p 24.00p 22.48p 24.00p 17906
31/12/2009 24.00p 24.20p 24.00p 24.00p 2700
30/12/2009 24.00p 24.00p 24.00p 24.00p 0
29/12/2009 24.50p 24.50p 24.00p 24.00p 0
24/12/2009 24.00p 24.00p 22.68p 24.00p 20000
23/12/2009 24.00p 24.00p 24.00p 24.00p 0
22/12/2009 24.00p 26.00p 22.00p 24.00p 80500
21/12/2009 24.00p 24.00p 24.00p 24.00p 0
18/12/2009 24.00p 24.00p 24.00p 24.00p 0
17/12/2009 24.00p 24.50p 22.84p 24.00p 11680
16/12/2009 24.50p 24.50p 24.00p 24.00p 0
15/12/2009 24.00p 24.00p 24.00p 24.00p 0
14/12/2009 24.00p 24.00p 24.00p 24.00p 0
11/12/2009 23.50p 25.00p 22.05p 24.00p 18000
10/12/2009 23.50p 23.50p 23.50p 23.50p 0
09/12/2009 29.00p 29.00p 20.00p 23.50p 41429
08/12/2009 32.00p 32.00p 32.00p 32.00p 0
07/12/2009 32.00p 33.00p 32.00p 32.00p 16000
04/12/2009 32.00p 32.00p 32.00p 32.00p 0
03/12/2009 32.00p 32.00p 32.00p 32.00p 0
02/12/2009 32.50p 32.50p 31.03p 32.00p 950
01/12/2009 32.50p 32.50p 32.50p 32.50p 0
30/11/2009 32.50p 32.50p 31.00p 32.50p 12000
27/11/2009 33.00p 33.00p 32.50p 32.50p 0
26/11/2009 32.50p 32.50p 32.50p 32.50p 0
25/11/2009 32.50p 32.50p 31.63p 32.50p 1574
24/11/2009 31.50p 34.00p 31.50p 32.50p 27977
23/11/2009 32.00p 33.52p 32.00p 32.00p 1454
20/11/2009 32.00p 32.00p 32.00p 32.00p 0
19/11/2009 32.00p 32.00p 30.00p 32.00p 40000
18/11/2009 32.00p 33.00p 30.68p 32.00p 4129
17/11/2009 30.50p 32.00p 30.50p 32.00p 7619
16/11/2009 29.00p 31.64p 29.00p 30.50p 30132
13/11/2009 29.50p 32.00p 27.00p 28.50p 37400
12/11/2009 29.50p 29.50p 29.50p 29.50p 0
11/11/2009 30.00p 30.00p 29.03p 29.50p 3000
10/11/2009 30.00p 30.00p 30.00p 30.00p 0
09/11/2009 29.50p 30.00p 30.00p 30.00p 15000
06/11/2009 29.50p 29.50p 29.50p 29.50p 0
05/11/2009 28.50p 29.50p 28.50p 29.50p 20000
04/11/2009 28.50p 28.50p 28.50p 28.50p 0
03/11/2009 28.50p 28.50p 28.50p 28.50p 0
02/11/2009 28.50p 28.50p 28.50p 28.50p 0
30/10/2009 30.00p 28.50p 28.00p 28.50p 9000
29/10/2009 28.50p 30.00p 27.33p 29.50p 2300
28/10/2009 28.50p 31.00p 27.33p 28.50p 161728
27/10/2009 27.50p 32.00p 28.00p 28.50p 108850
26/10/2009 24.00p 27.50p 24.00p 27.50p 86000
23/10/2009 20.25p 24.00p 20.25p 24.00p 36377
22/10/2009 20.00p 20.25p 20.00p 20.25p 0
21/10/2009 19.25p 20.00p 19.25p 20.00p 0
20/10/2009 18.75p 19.25p 18.75p 19.25p 0
19/10/2009 18.75p 18.75p 18.75p 18.75p 0
16/10/2009 19.00p 18.75p 18.05p 18.75p 15000
15/10/2009 19.00p 19.00p 19.00p 19.00p 0
14/10/2009 19.00p 19.00p 19.00p 19.00p 0
13/10/2009 19.00p 19.00p 19.00p 19.00p 0
12/10/2009 19.00p 19.00p 18.55p 19.00p 3450
09/10/2009 18.50p 19.00p 19.00p 19.00p 6000
08/10/2009 18.25p 19.00p 19.00p 18.50p 10000
07/10/2009 18.25p 18.25p 18.25p 18.25p 0
06/10/2009 18.75p 19.00p 18.75p 18.75p 11486
05/10/2009 18.75p 18.75p 18.75p 18.75p 0
02/10/2009 18.50p 19.00p 18.75p 18.75p 25647
01/10/2009 18.50p 18.50p 18.50p 18.50p 0
30/09/2009 18.25p 18.84p 18.50p 18.50p 9811
29/09/2009 18.25p 19.00p 18.25p 18.25p 35000
28/09/2009 18.25p 18.25p 18.25p 18.25p 10000
25/09/2009 18.00p 19.00p 19.00p 18.25p 30000
24/09/2009 17.00p 18.37p 15.64p 18.00p 31027
23/09/2009 17.00p 17.00p 15.64p 17.00p 1314
22/09/2009 17.00p 17.00p 15.64p 17.00p 750
21/09/2009 16.50p 17.00p 16.50p 17.00p 0

*Close Price adjusted for both dividends and splits