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
31/05/2023 0.48p 0.49p 0.47p 0.48p 2200009
30/05/2023 0.53p 0.53p 0.46p 0.50p 4813919
26/05/2023 0.53p 0.54p 0.53p 0.53p 0
25/05/2023 0.53p 0.53p 0.50p 0.53p 2900000
24/05/2023 0.53p 0.53p 0.50p 0.53p 65000
23/05/2023 0.53p 0.53p 0.50p 0.53p 200000
22/05/2023 0.53p 0.53p 0.50p 0.53p 509552
19/05/2023 0.53p 0.53p 0.50p 0.53p 3757982
18/05/2023 0.50p 0.53p 0.50p 0.53p 645507
17/05/2023 0.50p 0.52p 0.45p 0.50p 6136416
16/05/2023 0.48p 0.50p 0.47p 0.50p 6773177
15/05/2023 0.53p 0.53p 0.48p 0.53p 2373625
12/05/2023 0.53p 0.53p 0.50p 0.53p 4171095
11/05/2023 0.53p 0.53p 0.50p 0.53p 843823
10/05/2023 0.53p 0.53p 0.50p 0.53p 6017567
09/05/2023 0.53p 0.53p 0.50p 0.53p 9400169
05/05/2023 0.53p 0.54p 0.51p 0.53p 2004175
04/05/2023 0.53p 0.54p 0.51p 0.53p 5630079
03/05/2023 0.55p 0.55p 0.50p 0.51p 10680738
02/05/2023 0.58p 0.58p 0.51p 0.55p 6742974
28/04/2023 0.65p 0.67p 0.55p 0.58p 9891632
27/04/2023 0.60p 0.60p 0.56p 0.58p 2695000
26/04/2023 0.60p 0.62p 0.57p 0.60p 6076722
25/04/2023 0.58p 0.64p 0.58p 0.60p 1956855
24/04/2023 0.58p 0.60p 0.56p 0.58p 4200000
21/04/2023 0.58p 0.62p 0.57p 0.58p 14578566
20/04/2023 0.53p 0.58p 0.51p 0.58p 8859396
19/04/2023 0.55p 0.58p 0.51p 0.53p 9149320
18/04/2023 0.53p 0.60p 0.50p 0.55p 8694925
17/04/2023 0.53p 0.53p 0.50p 0.53p 2027702
14/04/2023 0.53p 0.53p 0.50p 0.53p 15651781
13/04/2023 0.53p 0.53p 0.50p 0.53p 3939938
12/04/2023 0.53p 0.54p 0.51p 0.53p 5255793
11/04/2023 0.53p 0.55p 0.52p 0.53p 2046790
06/04/2023 0.53p 0.55p 0.50p 0.52p 11971535
05/04/2023 0.53p 0.53p 0.50p 0.53p 4800657
04/04/2023 0.53p 0.54p 0.50p 0.53p 9470766
03/04/2023 0.55p 0.57p 0.50p 0.53p 19011952
31/03/2023 0.55p 0.57p 0.52p 0.55p 4357719
30/03/2023 0.58p 0.59p 0.54p 0.55p 5965387
29/03/2023 0.58p 0.58p 0.55p 0.58p 4141408
28/03/2023 0.58p 0.59p 0.57p 0.58p 1030000
27/03/2023 0.63p 0.63p 0.56p 0.58p 10900819
24/03/2023 0.63p 0.63p 0.58p 0.63p 11588725
23/03/2023 0.63p 0.63p 0.61p 0.63p 865622
22/03/2023 0.58p 0.65p 0.58p 0.63p 21273092
21/03/2023 0.58p 0.60p 0.56p 0.58p 9908108
20/03/2023 0.58p 0.59p 0.55p 0.58p 3237176
17/03/2023 0.63p 0.63p 0.58p 0.63p 1117204
16/03/2023 0.63p 0.63p 0.58p 0.63p 3653851
15/03/2023 0.63p 0.63p 0.60p 0.63p 1197601
14/03/2023 0.68p 0.70p 0.60p 0.63p 14728986
13/03/2023 0.63p 0.65p 0.60p 0.63p 17105792
10/03/2023 0.63p 0.63p 0.60p 0.63p 1745267
09/03/2023 0.60p 0.65p 0.60p 0.63p 19266764
08/03/2023 0.63p 0.63p 0.60p 0.60p 12371214
07/03/2023 0.58p 0.64p 0.58p 0.63p 15579717
06/03/2023 0.60p 0.61p 0.58p 0.58p 4739916
03/03/2023 0.63p 0.63p 0.60p 0.63p 5152802
02/03/2023 0.58p 0.64p 0.58p 0.63p 14380915
01/03/2023 0.63p 0.64p 0.56p 0.58p 12932755
28/02/2023 0.63p 0.63p 0.60p 0.63p 2363687
27/02/2023 0.63p 0.64p 0.61p 0.63p 3441846
24/02/2023 0.65p 0.68p 0.60p 0.63p 13713216
23/02/2023 0.65p 0.68p 0.60p 0.68p 8470620
22/02/2023 0.63p 0.69p 0.60p 0.65p 18946298
21/02/2023 0.63p 0.70p 0.60p 0.63p 36332244
20/02/2023 0.60p 0.68p 0.53p 0.62p 37588816
17/02/2023 0.53p 0.58p 0.48p 0.53p 27145156
16/02/2023 0.58p 0.64p 0.50p 0.50p 34328328
15/02/2023 0.58p 0.58p 0.52p 0.54p 13664482
14/02/2023 0.58p 0.61p 0.49p 0.58p 85715424
13/02/2023 0.58p 0.62p 0.54p 0.58p 11735678
10/02/2023 0.63p 0.63p 0.55p 0.58p 36390680
09/02/2023 0.63p 0.64p 0.60p 0.63p 1197906
08/02/2023 0.65p 0.68p 0.60p 0.63p 16068752
07/02/2023 0.65p 0.68p 0.61p 0.65p 16236026
06/02/2023 0.68p 0.68p 0.63p 0.65p 4204251
03/02/2023 0.65p 0.69p 0.63p 0.68p 13490412
02/02/2023 0.68p 0.68p 0.63p 0.65p 9526795
01/02/2023 0.68p 0.70p 0.65p 0.68p 11359401
31/01/2023 0.73p 0.74p 0.65p 0.68p 9674614
30/01/2023 0.73p 0.74p 0.70p 0.73p 3354189
27/01/2023 0.75p 0.75p 0.70p 0.73p 2670112
26/01/2023 0.78p 0.83p 0.71p 0.75p 12422858
25/01/2023 0.68p 0.84p 0.68p 0.78p 31877244
24/01/2023 0.68p 0.70p 0.67p 0.68p 3499485
23/01/2023 0.73p 0.73p 0.68p 0.68p 4003078
20/01/2023 0.68p 0.73p 0.68p 0.73p 1619853
19/01/2023 0.75p 0.84p 0.68p 0.70p 24272032
18/01/2023 0.73p 0.78p 0.70p 0.75p 10786082
17/01/2023 0.73p 0.78p 0.66p 0.69p 22741392
16/01/2023 0.78p 0.79p 0.70p 0.73p 1984086
13/01/2023 0.73p 0.76p 0.70p 0.75p 4466778
12/01/2023 0.73p 0.80p 0.71p 0.73p 17660106
11/01/2023 0.73p 0.74p 0.68p 0.73p 11388617
10/01/2023 0.73p 0.75p 0.70p 0.73p 16228213
09/01/2023 0.70p 0.80p 0.66p 0.73p 33524350
06/01/2023 0.65p 0.73p 0.62p 0.70p 17524536
05/01/2023 0.65p 0.74p 0.60p 0.65p 22543472
04/01/2023 0.65p 0.68p 0.56p 0.65p 22201612
03/01/2023 0.65p 0.70p 0.60p 0.65p 6999996
30/12/2022 0.70p 0.70p 0.61p 0.65p 3302214
29/12/2022 0.65p 0.78p 0.61p 0.65p 15053075
28/12/2022 0.65p 0.75p 0.62p 0.65p 17831530
23/12/2022 0.55p 0.70p 0.53p 0.65p 34890873
22/12/2022 0.48p 0.60p 0.47p 0.55p 5844711
21/12/2022 0.48p 0.48p 0.45p 0.48p 9195427
20/12/2022 0.43p 0.50p 0.43p 0.48p 10581341
19/12/2022 0.40p 0.48p 0.35p 0.43p 29450000
16/12/2022 0.48p 0.48p 0.40p 0.40p 4574683
15/12/2022 0.48p 0.48p 0.48p 0.48p 78021
14/12/2022 0.48p 0.48p 0.48p 0.48p 85345
13/12/2022 0.48p 0.48p 0.47p 0.48p 0
12/12/2022 0.48p 0.49p 0.48p 0.48p 100000
09/12/2022 0.48p 0.49p 0.46p 0.48p 2566879
08/12/2022 0.48p 0.49p 0.46p 0.48p 3240919
07/12/2022 0.48p 0.48p 0.48p 0.48p 2044612
06/12/2022 0.48p 0.48p 0.48p 0.48p 245842
05/12/2022 0.50p 0.50p 0.45p 0.48p 3946121
02/12/2022 0.48p 0.53p 0.48p 0.50p 2000000
01/12/2022 0.53p 0.53p 0.45p 0.48p 5607404
30/11/2022 0.53p 0.54p 0.53p 0.53p 0
29/11/2022 0.53p 0.53p 0.50p 0.53p 497470
28/11/2022 0.53p 0.53p 0.50p 0.53p 2506202
25/11/2022 0.53p 0.53p 0.50p 0.53p 705658
24/11/2022 0.53p 0.54p 0.50p 0.53p 1012640
23/11/2022 0.53p 0.55p 0.51p 0.53p 469316
22/11/2022 0.53p 0.54p 0.50p 0.53p 11212150
21/11/2022 0.55p 0.60p 0.51p 0.53p 10519125
18/11/2022 0.51p 0.51p 0.48p 0.51p 6280137
17/11/2022 0.55p 0.55p 0.47p 0.51p 12214397
16/11/2022 0.50p 0.61p 0.50p 0.53p 18796664
15/11/2022 0.40p 0.54p 0.38p 0.50p 28351272
14/11/2022 0.40p 0.44p 0.38p 0.40p 8850010
11/11/2022 0.40p 0.44p 0.40p 0.40p 4823566
10/11/2022 0.38p 0.44p 0.35p 0.40p 3092839
09/11/2022 0.35p 0.40p 0.35p 0.38p 3596518
08/11/2022 0.35p 0.35p 0.30p 0.35p 5620
07/11/2022 0.33p 0.39p 0.30p 0.35p 7157381
04/11/2022 0.33p 0.34p 0.32p 0.33p 5511053
03/11/2022 0.33p 0.33p 0.30p 0.33p 600000
02/11/2022 0.33p 0.33p 0.32p 0.33p 627959
01/11/2022 0.33p 0.33p 0.30p 0.33p 1130055
31/10/2022 0.33p 0.33p 0.25p 0.33p 26567688
28/10/2022 0.33p 0.35p 0.31p 0.33p 29858498
27/10/2022 0.38p 0.39p 0.28p 0.33p 54847116
26/10/2022 0.28p 0.38p 0.26p 0.38p 16310594
25/10/2022 0.28p 0.40p 0.27p 0.30p 17919484
24/10/2022 0.28p 0.28p 0.25p 0.28p 150000
21/10/2022 0.28p 0.28p 0.28p 0.28p 0
20/10/2022 0.28p 0.28p 0.28p 0.28p 0
19/10/2022 0.28p 0.29p 0.28p 0.28p 952
18/10/2022 0.28p 0.28p 0.28p 0.28p 0
17/10/2022 0.28p 0.29p 0.25p 0.28p 1062787
14/10/2022 0.28p 0.29p 0.28p 0.28p 0
13/10/2022 0.28p 0.29p 0.25p 0.28p 1347192
12/10/2022 0.28p 0.29p 0.28p 0.28p 0
11/10/2022 0.28p 0.30p 0.26p 0.28p 167797
10/10/2022 0.23p 0.30p 0.23p 0.28p 5946332
07/10/2022 0.23p 0.25p 0.23p 0.23p 6300000
06/10/2022 0.23p 0.23p 0.23p 0.23p 0
05/10/2022 0.23p 0.23p 0.23p 0.23p 0
04/10/2022 0.23p 0.23p 0.23p 0.23p 0
03/10/2022 0.23p 0.23p 0.23p 0.23p 130516
30/09/2022 0.23p 0.24p 0.20p 0.23p 343666
29/09/2022 0.23p 0.23p 0.23p 0.23p 0
28/09/2022 0.23p 0.25p 0.20p 0.23p 1492105
27/09/2022 0.28p 0.28p 0.20p 0.23p 605450
26/09/2022 0.28p 0.28p 0.22p 0.28p 500000
23/09/2022 0.28p 0.28p 0.28p 0.28p 0
22/09/2022 0.28p 0.28p 0.24p 0.28p 530370
21/09/2022 0.28p 0.28p 0.25p 0.28p 333
20/09/2022 0.28p 0.28p 0.23p 0.28p 1000000
19/09/2022 0.28p 0.28p 0.22p 0.28p 8353136
16/09/2022 0.28p 0.28p 0.22p 0.28p 8353136
15/09/2022 0.28p 0.28p 0.25p 0.28p 3000
14/09/2022 0.30p 0.30p 0.25p 0.28p 2660248
13/09/2022 0.30p 0.30p 0.27p 0.30p 3418003
12/09/2022 0.30p 0.35p 0.28p 0.30p 1538115
09/09/2022 0.30p 0.34p 0.27p 0.30p 4021126
08/09/2022 0.30p 0.33p 0.30p 0.30p 400000
07/09/2022 0.30p 0.30p 0.27p 0.30p 250000
06/09/2022 0.28p 0.30p 0.27p 0.30p 6105315
05/09/2022 0.33p 0.33p 0.25p 0.28p 1972167
02/09/2022 0.25p 0.34p 0.25p 0.33p 5660085
01/09/2022 0.25p 0.25p 0.25p 0.25p 0
31/08/2022 0.23p 0.29p 0.23p 0.25p 2658866
30/08/2022 0.23p 0.24p 0.23p 0.23p 500000
29/08/2022 0.23p 0.25p 0.20p 0.23p 368902
26/08/2022 0.23p 0.25p 0.20p 0.23p 368902
25/08/2022 0.23p 0.25p 0.22p 0.23p 700000
24/08/2022 0.23p 0.23p 0.22p 0.23p 100000
23/08/2022 0.23p 0.23p 0.20p 0.23p 254212
22/08/2022 0.23p 0.23p 0.20p 0.23p 76876
19/08/2022 0.23p 0.23p 0.23p 0.23p 0
18/08/2022 0.23p 0.23p 0.23p 0.23p 0
17/08/2022 0.23p 0.23p 0.23p 0.23p 0
16/08/2022 0.23p 0.23p 0.20p 0.23p 51636
15/08/2022 0.23p 0.23p 0.23p 0.23p 0

*Close Price adjusted for both dividends and splits