Ukrproduct Group Ltd (UKR) Share Price

Food & Beverage Sector


Date Open High Low Close* Volume
31/05/2023 3.00p 2.00p 2.00p 2.00p 0
30/05/2023 3.00p 2.00p 2.00p 2.00p 0
26/05/2023 3.00p 2.25p 2.00p 2.00p 0
25/05/2023 3.00p 3.00p 2.25p 2.25p 40
24/05/2023 3.00p 2.25p 2.25p 2.25p 0
23/05/2023 3.00p 2.25p 2.25p 2.25p 0
22/05/2023 3.00p 3.00p 2.25p 2.25p 3925
19/05/2023 3.50p 2.78p 2.25p 2.25p 40504
18/05/2023 3.50p 2.25p 2.25p 2.25p 0
17/05/2023 3.50p 2.25p 2.25p 2.25p 0
16/05/2023 3.50p 2.25p 2.25p 2.25p 0
15/05/2023 3.50p 2.25p 2.25p 2.25p 0
12/05/2023 3.50p 2.25p 2.25p 2.25p 0
11/05/2023 3.50p 2.25p 2.25p 2.25p 0
10/05/2023 3.50p 2.25p 2.25p 2.25p 0
09/05/2023 3.50p 2.25p 2.25p 2.25p 0
05/05/2023 3.50p 2.25p 2.25p 2.25p 0
04/05/2023 3.50p 2.25p 2.25p 2.25p 0
03/05/2023 3.50p 2.25p 1.50p 2.25p 10000
02/05/2023 3.50p 2.25p 2.25p 2.25p 0
28/04/2023 3.50p 2.25p 2.25p 2.25p 0
27/04/2023 3.50p 2.25p 2.25p 2.25p 0
26/04/2023 3.50p 2.25p 2.25p 2.25p 0
25/04/2023 3.50p 2.25p 1.60p 2.25p 100000
24/04/2023 3.50p 2.50p 2.50p 2.50p 0
21/04/2023 3.50p 2.50p 2.50p 2.50p 0
20/04/2023 3.50p 2.50p 2.50p 2.50p 0
19/04/2023 3.50p 2.50p 2.50p 2.50p 0
18/04/2023 3.50p 2.50p 2.50p 2.50p 0
17/04/2023 3.50p 2.50p 2.50p 2.50p 0
14/04/2023 3.50p 2.50p 2.50p 2.50p 0
13/04/2023 3.50p 2.50p 2.50p 2.50p 0
12/04/2023 3.50p 2.50p 2.50p 2.50p 0
11/04/2023 3.50p 2.50p 2.50p 2.50p 0
06/04/2023 3.50p 3.50p 2.50p 2.50p 21344
05/04/2023 2.52p 2.52p 2.50p 2.50p 12000
04/04/2023 4.50p 2.50p 2.00p 2.50p 125120
03/04/2023 4.50p 3.25p 3.25p 3.25p 0
31/03/2023 4.50p 4.50p 3.25p 3.25p 101
30/03/2023 2.00p 3.25p 3.25p 3.25p 0
29/03/2023 2.00p 3.25p 3.25p 3.25p 0
28/03/2023 2.00p 3.25p 3.25p 3.25p 0
27/03/2023 2.00p 3.25p 3.25p 3.25p 0
24/03/2023 2.00p 3.25p 3.25p 3.25p 0
23/03/2023 2.00p 3.25p 3.25p 3.25p 0
22/03/2023 2.00p 3.25p 3.25p 3.25p 0
21/03/2023 2.00p 3.25p 3.25p 3.25p 0
20/03/2023 2.00p 3.25p 3.25p 3.25p 0
17/03/2023 2.00p 3.25p 2.00p 3.25p 0
16/03/2023 2.00p 4.38p 2.00p 2.00p 36240
15/03/2023 4.00p 3.25p 3.25p 3.25p 0
14/03/2023 4.00p 3.90p 3.25p 3.25p 0
13/03/2023 4.00p 3.90p 3.25p 3.90p 0
10/03/2023 4.00p 3.25p 3.25p 3.25p 0
09/03/2023 4.00p 3.25p 3.25p 3.25p 0
08/03/2023 4.00p 3.25p 3.25p 3.25p 0
07/03/2023 4.00p 3.25p 3.25p 3.25p 0
06/03/2023 4.00p 3.25p 3.25p 3.25p 0
03/03/2023 4.00p 3.25p 3.25p 3.25p 0
02/03/2023 4.00p 3.25p 3.25p 3.25p 0
01/03/2023 4.00p 3.25p 3.25p 3.25p 0
28/02/2023 4.00p 3.25p 3.25p 3.25p 0
27/02/2023 4.00p 3.25p 3.25p 3.25p 0
24/02/2023 4.00p 4.25p 3.25p 3.25p 10307
23/02/2023 4.00p 3.25p 3.25p 3.25p 0
22/02/2023 4.00p 3.25p 3.25p 3.25p 0
21/02/2023 4.00p 3.25p 3.25p 3.25p 0
20/02/2023 4.00p 3.25p 3.25p 3.25p 0
17/02/2023 4.00p 3.25p 3.25p 3.25p 0
16/02/2023 4.00p 3.25p 3.25p 3.25p 0
15/02/2023 4.00p 3.25p 3.25p 3.25p 0
14/02/2023 4.00p 3.25p 3.25p 3.25p 0
13/02/2023 4.00p 3.25p 3.25p 3.25p 0
10/02/2023 4.00p 3.25p 3.25p 3.25p 0
09/02/2023 4.00p 4.25p 3.25p 3.25p 4424
08/02/2023 4.00p 3.25p 3.25p 3.25p 0
07/02/2023 4.00p 3.25p 3.25p 3.25p 0
06/02/2023 4.00p 3.25p 3.25p 3.25p 0
03/02/2023 4.00p 3.25p 3.25p 3.25p 0
02/02/2023 4.00p 3.25p 3.25p 3.25p 0
01/02/2023 4.00p 3.25p 3.25p 3.25p 0
31/01/2023 4.00p 3.25p 3.25p 3.25p 0
30/01/2023 4.00p 3.25p 3.25p 3.25p 0
27/01/2023 4.00p 3.25p 2.00p 3.25p 316
26/01/2023 4.00p 3.25p 3.25p 3.25p 0
25/01/2023 4.00p 3.25p 3.25p 3.25p 0
24/01/2023 4.00p 3.25p 3.25p 3.25p 0
23/01/2023 4.00p 3.25p 3.25p 3.25p 0
20/01/2023 4.00p 3.25p 3.25p 3.25p 0
19/01/2023 4.00p 3.25p 3.25p 3.25p 0
18/01/2023 4.00p 3.25p 2.00p 3.25p 5000
17/01/2023 4.00p 3.25p 3.25p 3.25p 0
16/01/2023 4.00p 3.25p 3.25p 3.25p 0
13/01/2023 4.00p 3.25p 3.25p 3.25p 0
12/01/2023 4.00p 3.25p 3.25p 3.25p 0
11/01/2023 4.00p 3.25p 3.25p 3.25p 0
10/01/2023 4.00p 3.25p 3.25p 3.25p 0
09/01/2023 4.00p 3.25p 3.25p 3.25p 0
06/01/2023 4.00p 3.25p 3.25p 3.25p 0
05/01/2023 4.00p 3.25p 3.25p 3.25p 0
04/01/2023 4.00p 3.25p 3.25p 3.25p 0
03/01/2023 4.00p 3.25p 3.25p 3.25p 0
30/12/2022 4.00p 3.25p 3.25p 3.25p 0
29/12/2022 4.00p 3.25p 3.25p 3.25p 0
28/12/2022 4.00p 3.25p 3.25p 3.25p 0
23/12/2022 4.00p 3.25p 3.25p 3.25p 0
22/12/2022 4.00p 3.25p 3.25p 3.25p 0
21/12/2022 4.00p 3.25p 3.25p 3.25p 0
20/12/2022 4.00p 3.25p 2.00p 3.25p 43
19/12/2022 4.00p 3.25p 3.25p 3.25p 0
16/12/2022 4.00p 3.25p 3.25p 3.25p 0
15/12/2022 4.00p 3.25p 3.25p 3.25p 0
14/12/2022 4.00p 3.25p 3.25p 3.25p 0
13/12/2022 4.00p 3.25p 3.25p 3.25p 0
12/12/2022 4.00p 3.25p 3.25p 3.25p 0
09/12/2022 4.00p 3.25p 2.00p 3.25p 1592
08/12/2022 4.00p 3.25p 3.25p 3.25p 0
07/12/2022 4.00p 3.25p 3.25p 3.25p 0
06/12/2022 4.00p 3.25p 3.25p 3.25p 0
05/12/2022 4.00p 3.25p 3.25p 3.25p 0
02/12/2022 4.00p 3.25p 3.25p 3.25p 0
01/12/2022 4.00p 3.25p 3.25p 3.25p 0
30/11/2022 4.00p 3.25p 3.25p 3.25p 0
29/11/2022 4.00p 3.25p 3.25p 3.25p 0
28/11/2022 4.00p 3.25p 3.25p 3.25p 0
25/11/2022 4.00p 3.25p 3.25p 3.25p 0
24/11/2022 4.00p 3.25p 3.25p 3.25p 0
23/11/2022 4.00p 3.25p 3.25p 3.25p 0
22/11/2022 4.00p 3.25p 2.13p 3.25p 64629
21/11/2022 4.00p 3.25p 3.25p 3.25p 0
18/11/2022 4.00p 3.25p 2.13p 3.25p 400
17/11/2022 4.00p 3.25p 3.25p 3.25p 0
16/11/2022 4.00p 3.25p 3.25p 3.25p 0
15/11/2022 4.00p 3.25p 3.25p 3.25p 0
14/11/2022 4.00p 3.25p 3.25p 3.25p 0
11/11/2022 4.00p 3.25p 3.25p 3.25p 0
10/11/2022 4.00p 4.50p 3.25p 3.25p 2088
09/11/2022 4.00p 4.50p 3.25p 3.25p 3200
08/11/2022 4.00p 3.25p 3.25p 3.25p 0
07/11/2022 4.00p 3.25p 3.25p 3.25p 0
04/11/2022 4.00p 3.25p 3.25p 3.25p 0
03/11/2022 4.00p 4.50p 3.25p 3.25p 3200
02/11/2022 4.00p 4.50p 3.25p 3.25p 2311
01/11/2022 4.00p 3.25p 3.25p 3.25p 0
31/10/2022 4.00p 3.25p 3.25p 3.25p 0
28/10/2022 4.00p 4.00p 3.25p 3.25p 5000
27/10/2022 4.00p 2.75p 2.75p 2.75p 0
26/10/2022 4.00p 4.00p 2.75p 2.75p 41326
25/10/2022 4.00p 4.00p 2.75p 2.75p 1280
24/10/2022 3.00p 3.00p 2.75p 2.75p 7401
21/10/2022 3.00p 2.75p 2.75p 2.75p 0
20/10/2022 3.00p 2.75p 2.75p 2.75p 0
19/10/2022 3.00p 2.75p 2.75p 2.75p 0
18/10/2022 3.00p 2.75p 2.75p 2.75p 0
17/10/2022 3.00p 2.75p 2.75p 2.75p 0
14/10/2022 3.00p 2.75p 2.75p 2.75p 0
13/10/2022 3.00p 2.75p 2.75p 2.75p 0
12/10/2022 3.00p 3.50p 2.75p 2.75p 19920
11/10/2022 1.50p 2.25p 2.25p 2.25p 0
10/10/2022 1.50p 2.25p 2.25p 2.25p 0
07/10/2022 1.50p 2.25p 1.75p 2.25p 0
06/10/2022 1.50p 2.00p 1.75p 1.75p 6000
05/10/2022 1.50p 1.75p 1.75p 1.75p 0
04/10/2022 1.50p 1.75p 1.75p 1.75p 0
03/10/2022 1.50p 1.75p 1.50p 1.75p 5319
30/09/2022 1.94p 1.75p 1.50p 1.75p 23442
29/09/2022 1.94p 1.94p 1.75p 1.75p 84417
28/09/2022 2.01p 2.01p 2.01p 2.01p 0
27/09/2022 2.01p 2.01p 2.01p 2.01p 0
26/09/2022 2.01p 2.01p 2.01p 2.01p 0
23/09/2022 2.01p 2.01p 2.01p 2.01p 0
22/09/2022 2.01p 2.01p 2.01p 2.01p 0
21/09/2022 2.01p 2.01p 2.01p 2.01p 0
20/09/2022 2.01p 2.01p 2.01p 2.01p 0
16/09/2022 2.01p 2.01p 2.01p 2.01p 0
15/09/2022 2.01p 2.01p 2.01p 2.01p 0
14/09/2022 2.01p 2.01p 2.01p 2.01p 0
13/09/2022 2.01p 2.01p 2.01p 2.01p 0
12/09/2022 2.01p 2.01p 2.01p 2.01p 0
09/09/2022 2.01p 2.01p 2.01p 2.01p 0
08/09/2022 2.01p 2.01p 2.01p 2.01p 0
07/09/2022 2.01p 2.01p 2.01p 2.01p 0
06/09/2022 2.01p 2.01p 2.01p 2.01p 0
05/09/2022 2.01p 2.01p 2.01p 2.01p 0
02/09/2022 2.01p 2.01p 2.01p 2.01p 0
01/09/2022 2.01p 2.01p 2.01p 2.01p 0
31/08/2022 2.01p 2.01p 2.01p 2.01p 0
30/08/2022 2.01p 2.01p 2.01p 2.01p 0
26/08/2022 2.01p 2.01p 2.01p 2.01p 0
25/08/2022 2.01p 2.01p 2.01p 2.01p 0
24/08/2022 2.01p 2.01p 2.01p 2.01p 0
23/08/2022 2.01p 2.01p 2.01p 2.01p 0
22/08/2022 2.01p 2.01p 2.01p 2.01p 0
19/08/2022 2.01p 2.01p 2.01p 2.01p 0
18/08/2022 2.01p 2.01p 2.01p 2.01p 0
17/08/2022 2.01p 2.01p 2.01p 2.01p 0
16/08/2022 2.01p 2.01p 2.01p 2.01p 0
15/08/2022 2.01p 2.01p 2.01p 2.01p 0
12/08/2022 2.01p 2.01p 2.01p 2.01p 0
11/08/2022 2.01p 2.01p 2.01p 2.01p 0

*Close Price adjusted for both dividends and splits