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
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
12/08/2022 0.23p 0.23p 0.22p 0.23p 488585
11/08/2022 0.23p 0.23p 0.23p 0.23p 0
10/08/2022 0.23p 0.23p 0.20p 0.23p 200001
09/08/2022 0.23p 0.23p 0.23p 0.23p 0
08/08/2022 0.23p 0.23p 0.22p 0.23p 89360
05/08/2022 0.23p 0.23p 0.23p 0.23p 0
04/08/2022 0.23p 0.23p 0.23p 0.23p 0
03/08/2022 0.23p 0.23p 0.23p 0.23p 0
02/08/2022 0.23p 0.23p 0.20p 0.23p 252348
01/08/2022 0.25p 0.25p 0.23p 0.23p 613215
29/07/2022 0.23p 0.23p 0.20p 0.23p 491043
28/07/2022 0.23p 0.23p 0.21p 0.23p 869852
27/07/2022 0.23p 0.23p 0.21p 0.23p 1423536
26/07/2022 0.23p 0.24p 0.21p 0.23p 4198249
25/07/2022 0.23p 0.29p 0.20p 0.23p 14356741
22/07/2022 0.28p 0.28p 0.20p 0.23p 5733156
21/07/2022 0.28p 0.32p 0.24p 0.28p 9700569
20/07/2022 0.20p 0.30p 0.20p 0.25p 3738139
19/07/2022 0.20p 0.21p 0.20p 0.20p 300000
18/07/2022 0.20p 0.21p 0.16p 0.20p 105053
15/07/2022 0.20p 0.20p 0.20p 0.20p 500000
14/07/2022 0.20p 0.22p 0.20p 0.20p 200000
13/07/2022 0.20p 0.22p 0.16p 0.20p 748356
12/07/2022 0.20p 0.23p 0.20p 0.20p 86500
11/07/2022 0.20p 0.20p 0.18p 0.20p 1626113
08/07/2022 0.20p 0.20p 0.20p 0.20p 0
07/07/2022 0.18p 0.20p 0.18p 0.20p 246484
06/07/2022 0.18p 0.20p 0.18p 0.18p 210000
05/07/2022 0.18p 0.18p 0.17p 0.18p 585413
04/07/2022 0.17p 0.19p 0.15p 0.18p 1015218
01/07/2022 0.17p 0.18p 0.17p 0.17p 2826970
30/06/2022 0.18p 0.18p 0.17p 0.17p 0
29/06/2022 0.20p 0.20p 0.18p 0.18p 961843
28/06/2022 0.20p 0.20p 0.18p 0.20p 3145851
27/06/2022 0.20p 0.20p 0.18p 0.20p 92457
24/06/2022 0.20p 0.22p 0.18p 0.20p 2401966
23/06/2022 0.18p 0.22p 0.17p 0.20p 7812389
22/06/2022 0.18p 0.20p 0.16p 0.17p 13485138
21/06/2022 0.20p 0.25p 0.17p 0.18p 16199001
20/06/2022 0.30p 0.34p 0.17p 0.20p 11981585
17/06/2022 0.30p 0.33p 0.28p 0.28p 0
16/06/2022 0.28p 0.30p 0.30p 0.28p 0
15/06/2022 0.28p 0.30p 0.30p 0.28p 0
14/06/2022 0.28p 0.30p 0.30p 0.28p 0
13/06/2022 0.28p 0.30p 0.30p 0.28p 0
10/06/2022 0.28p 0.30p 0.30p 0.28p 0
09/06/2022 0.28p 0.30p 0.30p 0.28p 0
08/06/2022 0.28p 0.30p 0.30p 0.28p 0
07/06/2022 0.28p 0.30p 0.30p 0.28p 0
06/06/2022 0.28p 0.30p 0.30p 0.28p 0
01/06/2022 0.28p 0.30p 0.30p 0.28p 0
31/05/2022 0.28p 0.30p 0.30p 0.28p 0
27/05/2022 0.28p 0.30p 0.30p 0.28p 0
26/05/2022 0.28p 0.30p 0.30p 0.28p 0
25/05/2022 0.28p 0.30p 0.30p 0.28p 0
24/05/2022 0.28p 0.30p 0.30p 0.28p 0
23/05/2022 0.28p 0.30p 0.30p 0.28p 0
20/05/2022 0.28p 0.30p 0.30p 0.28p 0
19/05/2022 0.28p 0.30p 0.30p 0.28p 0
18/05/2022 0.28p 0.30p 0.30p 0.28p 0
17/05/2022 0.28p 0.30p 0.30p 0.28p 0
16/05/2022 0.28p 0.30p 0.30p 0.28p 0
13/05/2022 0.28p 0.30p 0.30p 0.28p 0
12/05/2022 0.28p 0.30p 0.30p 0.28p 0
11/05/2022 0.28p 0.30p 0.30p 0.28p 0
10/05/2022 0.28p 0.30p 0.30p 0.28p 0
09/05/2022 0.28p 0.30p 0.30p 0.28p 0
06/05/2022 0.28p 0.30p 0.30p 0.28p 0
05/05/2022 0.28p 0.30p 0.30p 0.28p 0
04/05/2022 0.28p 0.30p 0.30p 0.28p 0
03/05/2022 0.28p 0.30p 0.30p 0.28p 0
29/04/2022 0.28p 0.30p 0.30p 0.28p 0
28/04/2022 0.28p 0.30p 0.30p 0.28p 0
27/04/2022 0.28p 0.30p 0.30p 0.28p 0
26/04/2022 0.28p 0.30p 0.28p 0.28p 0
25/04/2022 0.28p 0.30p 0.30p 0.28p 0
22/04/2022 0.28p 0.30p 0.30p 0.28p 0
21/04/2022 0.28p 0.30p 0.30p 0.28p 0
20/04/2022 0.28p 0.30p 0.30p 0.28p 0
19/04/2022 0.28p 0.30p 0.30p 0.28p 0
14/04/2022 0.28p 0.30p 0.30p 0.28p 0
13/04/2022 0.28p 0.30p 0.30p 0.28p 0
12/04/2022 0.28p 0.30p 0.30p 0.28p 0
11/04/2022 0.28p 0.30p 0.30p 0.28p 0
08/04/2022 0.28p 0.30p 0.30p 0.28p 0
07/04/2022 0.28p 0.30p 0.30p 0.28p 0
06/04/2022 0.28p 0.30p 0.30p 0.28p 0
05/04/2022 0.28p 0.30p 0.30p 0.28p 0
04/04/2022 0.28p 0.30p 0.30p 0.28p 0
01/04/2022 0.28p 0.30p 0.30p 0.28p 0
31/03/2022 0.28p 0.30p 0.30p 0.28p 0
30/03/2022 0.28p 0.30p 0.30p 0.28p 0
29/03/2022 0.28p 0.30p 0.30p 0.28p 0
28/03/2022 0.28p 0.30p 0.30p 0.28p 0
25/03/2022 0.28p 0.30p 0.30p 0.28p 0
24/03/2022 0.28p 0.30p 0.30p 0.28p 0
23/03/2022 0.28p 0.30p 0.30p 0.28p 0
22/03/2022 0.28p 0.30p 0.30p 0.28p 0
21/03/2022 0.28p 0.30p 0.30p 0.28p 0
18/03/2022 0.28p 0.30p 0.30p 0.28p 0
17/03/2022 0.28p 0.30p 0.30p 0.28p 0
16/03/2022 0.28p 0.30p 0.30p 0.28p 0
15/03/2022 0.28p 0.30p 0.30p 0.28p 0
14/03/2022 0.28p 0.30p 0.30p 0.28p 0

*Close Price adjusted for both dividends and splits