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
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
30/10/2017 1.36p 1.36p 1.35p 1.36p 20500
27/10/2017 1.36p 1.37p 1.35p 1.36p 750000
26/10/2017 1.36p 1.36p 1.32p 1.36p 243637
25/10/2017 1.38p 1.38p 1.32p 1.36p 802429
24/10/2017 1.38p 1.38p 1.38p 1.38p 700
23/10/2017 1.38p 1.38p 1.35p 1.38p 269230
20/10/2017 1.38p 1.38p 1.35p 1.38p 1216792
19/10/2017 1.38p 1.39p 1.35p 1.38p 1753850
18/10/2017 1.38p 1.39p 1.38p 1.38p 24985
17/10/2017 1.38p 1.39p 1.28p 1.38p 3936298
16/10/2017 1.38p 1.38p 1.36p 1.38p 479091
13/10/2017 1.36p 1.38p 1.36p 1.38p 3356174
12/10/2017 1.33p 1.36p 1.33p 1.36p 1607998
11/10/2017 1.33p 1.33p 1.33p 1.33p 595952
10/10/2017 1.33p 1.33p 1.33p 1.33p 779565
09/10/2017 1.31p 1.33p 1.31p 1.33p 1376591
06/10/2017 1.31p 1.31p 1.31p 1.31p 744773
05/10/2017 1.31p 1.31p 1.31p 1.31p 300000
04/10/2017 1.31p 1.31p 1.31p 1.31p 191396
03/10/2017 1.31p 1.31p 1.31p 1.31p 429476
02/10/2017 1.31p 1.31p 1.31p 1.31p 150000
29/09/2017 1.31p 1.31p 1.31p 1.31p 0
28/09/2017 1.31p 1.31p 1.31p 1.31p 0
27/09/2017 1.30p 1.31p 1.30p 1.31p 5685585
26/09/2017 1.28p 1.30p 1.28p 1.30p 0
25/09/2017 1.28p 1.28p 1.28p 1.28p 0
22/09/2017 1.28p 1.28p 1.28p 1.28p 285000
21/09/2017 1.30p 1.30p 1.28p 1.28p 978051
20/09/2017 1.30p 1.30p 1.30p 1.30p 7974
19/09/2017 1.31p 1.31p 1.30p 1.30p 798932
18/09/2017 1.31p 1.31p 1.31p 1.31p 100000
15/09/2017 1.38p 1.38p 1.31p 1.31p 2103089
14/09/2017 1.33p 1.39p 1.33p 1.38p 1764754
13/09/2017 1.33p 1.33p 1.33p 1.33p 135000
12/09/2017 1.34p 1.34p 1.33p 1.33p 1551950
11/09/2017 1.34p 1.34p 1.34p 1.34p 75000
08/09/2017 1.34p 1.34p 1.34p 1.34p 305514
07/09/2017 1.24p 1.38p 1.24p 1.34p 4295753
06/09/2017 1.24p 1.24p 1.24p 1.24p 0
05/09/2017 1.24p 1.24p 1.24p 1.24p 300000
04/09/2017 1.23p 1.24p 1.23p 1.24p 817337
01/09/2017 1.23p 1.23p 1.23p 1.23p 0
31/08/2017 1.23p 1.23p 1.23p 1.23p 196562
30/08/2017 1.25p 1.25p 1.23p 1.23p 316361
29/08/2017 1.25p 1.25p 1.25p 1.25p 100000
25/08/2017 1.25p 1.25p 1.25p 1.25p 93098
24/08/2017 1.25p 1.25p 1.25p 1.25p 4804500
23/08/2017 1.25p 1.25p 1.25p 1.25p 244485
22/08/2017 1.25p 1.25p 1.25p 1.25p 250000
21/08/2017 1.25p 1.25p 1.25p 1.25p 0
18/08/2017 1.25p 1.25p 1.25p 1.25p 0
17/08/2017 1.25p 1.25p 1.25p 1.25p 77888
16/08/2017 1.25p 1.25p 1.24p 1.25p 907215
15/08/2017 1.25p 1.25p 1.25p 1.25p 0
14/08/2017 1.25p 1.25p 1.25p 1.25p 177459
11/08/2017 1.25p 1.25p 1.23p 1.25p 594367
10/08/2017 1.28p 1.28p 1.23p 1.23p 749049
09/08/2017 1.30p 1.33p 1.28p 1.28p 2150000
08/08/2017 1.30p 1.33p 1.33p 1.33p 0
07/08/2017 1.33p 1.33p 1.33p 1.33p 602463
04/08/2017 1.33p 1.33p 1.33p 1.33p 352456
03/08/2017 1.33p 1.33p 1.33p 1.33p 0
02/08/2017 1.33p 1.33p 1.33p 1.33p 150000
01/08/2017 1.33p 1.33p 1.33p 1.33p 115380
31/07/2017 1.33p 1.33p 1.33p 1.33p 615075
28/07/2017 1.33p 1.33p 1.33p 1.33p 1913
27/07/2017 1.33p 1.33p 1.33p 1.33p 0
26/07/2017 1.33p 1.33p 1.33p 1.33p 107485
25/07/2017 1.33p 1.33p 1.33p 1.33p 941212
24/07/2017 1.33p 1.33p 1.33p 1.33p 0
21/07/2017 1.33p 1.33p 1.33p 1.33p 74628
20/07/2017 1.33p 1.33p 1.33p 1.33p 150093
19/07/2017 1.33p 1.33p 1.33p 1.33p 185916
18/07/2017 1.33p 1.33p 1.33p 1.33p 0
17/07/2017 1.34p 1.34p 1.33p 1.33p 964827
14/07/2017 1.34p 1.34p 1.34p 1.34p 565415
13/07/2017 1.34p 1.34p 1.34p 1.34p 850000
12/07/2017 1.39p 1.39p 1.33p 1.34p 6597823

*Close Price adjusted for both dividends and splits