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
10/04/2020 0.75p 0.79p 0.75p 0.75p 1101957
09/04/2020 0.75p 0.79p 0.75p 0.75p 1101957
08/04/2020 0.75p 0.78p 0.70p 0.75p 1807981
07/04/2020 0.78p 0.90p 0.77p 0.85p 2192791
06/04/2020 0.70p 0.80p 0.70p 0.78p 2902437
03/04/2020 0.65p 0.75p 0.65p 0.70p 269800
02/04/2020 0.65p 0.70p 0.65p 0.70p 8327892
01/04/2020 0.63p 0.75p 0.60p 0.70p 814450
31/03/2020 0.58p 0.63p 0.53p 0.63p 3171354
30/03/2020 0.58p 0.60p 0.56p 0.58p 220938
27/03/2020 0.68p 0.68p 0.56p 0.58p 1613960
26/03/2020 0.55p 0.70p 0.55p 0.68p 2508829
25/03/2020 0.45p 0.58p 0.45p 0.55p 1848249
24/03/2020 0.45p 0.50p 0.41p 0.45p 1238290
23/03/2020 0.53p 0.53p 0.45p 0.45p 697343
20/03/2020 0.55p 0.55p 0.51p 0.53p 6547945
19/03/2020 0.55p 0.55p 0.49p 0.55p 695887
18/03/2020 0.60p 0.60p 0.50p 0.53p 3054058
17/03/2020 0.65p 0.65p 0.55p 0.60p 575044
16/03/2020 0.65p 0.68p 0.60p 0.65p 319330
13/03/2020 0.70p 0.73p 0.65p 0.68p 1514992
12/03/2020 0.88p 0.88p 0.65p 0.70p 3871227
11/03/2020 0.88p 0.90p 0.87p 0.88p 1081499
10/03/2020 0.88p 0.90p 0.72p 0.88p 2941184
09/03/2020 0.83p 0.94p 0.74p 0.88p 1374391
06/03/2020 0.93p 0.98p 0.90p 0.95p 445331
05/03/2020 0.95p 0.97p 0.91p 0.95p 150866
04/03/2020 0.93p 0.95p 0.90p 0.95p 2000835
03/03/2020 0.93p 0.93p 0.90p 0.93p 520711
02/03/2020 1.08p 1.08p 0.91p 0.93p 1763735
28/02/2020 1.13p 1.13p 1.00p 1.03p 1675066
27/02/2020 1.15p 1.20p 1.12p 1.13p 566930
26/02/2020 1.15p 1.15p 1.15p 1.15p 0
25/02/2020 1.15p 1.18p 1.12p 1.15p 485793
24/02/2020 1.35p 1.35p 1.15p 1.15p 2090071
21/02/2020 1.35p 1.35p 1.31p 1.35p 32300
20/02/2020 1.35p 1.37p 1.31p 1.35p 670235
19/02/2020 1.30p 1.40p 1.29p 1.35p 721577
18/02/2020 1.35p 1.35p 1.25p 1.30p 1602367
17/02/2020 1.20p 1.39p 1.15p 1.35p 4136144
14/02/2020 1.15p 1.27p 1.12p 1.20p 1427164
13/02/2020 1.15p 1.17p 1.11p 1.15p 3756291
12/02/2020 1.20p 1.24p 1.14p 1.15p 1255482
11/02/2020 1.15p 1.34p 1.12p 1.20p 4340311
10/02/2020 1.08p 1.15p 1.08p 1.15p 2633776
07/02/2020 1.13p 1.30p 1.11p 1.13p 5703402
06/02/2020 1.23p 1.23p 1.10p 1.13p 6982884
05/02/2020 1.23p 1.23p 1.23p 1.23p 0
04/02/2020 1.25p 1.25p 1.20p 1.23p 2368391
03/02/2020 1.33p 1.33p 1.22p 1.25p 314213
31/01/2020 1.33p 1.33p 1.33p 1.33p 0
30/01/2020 1.33p 1.33p 1.27p 1.33p 1204499
29/01/2020 1.33p 1.35p 1.31p 1.33p 286024
28/01/2020 1.33p 1.35p 1.30p 1.33p 2851415
27/01/2020 1.35p 1.38p 1.30p 1.33p 817714
24/01/2020 1.35p 1.35p 1.35p 1.35p 0
23/01/2020 1.35p 1.38p 1.35p 1.35p 42466
22/01/2020 1.38p 1.40p 1.32p 1.35p 3954443
21/01/2020 1.45p 1.45p 1.38p 1.38p 1756183
20/01/2020 1.40p 1.45p 1.40p 1.45p 471638
17/01/2020 1.45p 1.47p 1.42p 1.45p 1353707
16/01/2020 1.45p 1.47p 1.40p 1.45p 346624
15/01/2020 1.45p 1.45p 1.45p 1.45p 0
14/01/2020 1.43p 1.45p 1.42p 1.45p 988012
13/01/2020 1.43p 1.43p 1.42p 1.43p 45034
10/01/2020 1.43p 1.45p 1.43p 1.43p 5000
09/01/2020 1.45p 1.50p 1.43p 1.43p 536242
08/01/2020 1.55p 1.55p 1.41p 1.45p 239465
07/01/2020 1.35p 1.60p 1.35p 1.55p 1578694
06/01/2020 1.35p 1.42p 1.35p 1.35p 1506298
03/01/2020 1.35p 1.40p 1.35p 1.35p 1718323
02/01/2020 1.35p 1.42p 1.35p 1.35p 1030583
01/01/2020 1.35p 1.35p 1.35p 1.35p 0
31/12/2019 1.35p 1.35p 1.35p 1.35p 0
30/12/2019 1.38p 1.40p 1.32p 1.35p 1515899
27/12/2019 1.38p 1.40p 1.38p 1.38p 61575
26/12/2019 1.43p 1.43p 1.38p 1.38p 465000
25/12/2019 1.43p 1.43p 1.38p 1.38p 465000
24/12/2019 1.43p 1.43p 1.38p 1.38p 465000
23/12/2019 1.45p 1.45p 1.40p 1.45p 100000
20/12/2019 1.45p 1.45p 1.41p 1.45p 261945
19/12/2019 1.45p 1.50p 1.45p 1.45p 13019
18/12/2019 1.45p 1.50p 1.45p 1.45p 477667
17/12/2019 1.43p 1.50p 1.40p 1.45p 360638
16/12/2019 1.35p 1.43p 1.35p 1.43p 669910
13/12/2019 1.40p 1.40p 1.32p 1.35p 1305000
12/12/2019 1.43p 1.43p 1.34p 1.35p 1332329
11/12/2019 1.45p 1.47p 1.40p 1.45p 858873
10/12/2019 1.45p 1.49p 1.42p 1.45p 165593
09/12/2019 1.50p 1.50p 1.43p 1.45p 376918
06/12/2019 1.48p 1.58p 1.48p 1.50p 338088
05/12/2019 1.50p 1.54p 1.43p 1.48p 234945
04/12/2019 1.55p 1.55p 1.44p 1.50p 690000
03/12/2019 1.53p 1.60p 1.50p 1.55p 2265321
02/12/2019 1.43p 1.60p 1.43p 1.55p 1581662
29/11/2019 1.43p 1.43p 1.43p 1.43p 0
28/11/2019 1.43p 1.43p 1.35p 1.43p 110000
27/11/2019 1.40p 1.50p 1.31p 1.43p 1618620
26/11/2019 1.33p 1.36p 1.31p 1.35p 792009
25/11/2019 1.38p 1.38p 1.31p 1.33p 1038276
22/11/2019 1.38p 1.40p 1.36p 1.38p 792858
21/11/2019 1.43p 1.43p 1.35p 1.38p 1745948
20/11/2019 1.45p 1.45p 1.40p 1.43p 12597
19/11/2019 1.45p 1.45p 1.40p 1.43p 100000
18/11/2019 1.45p 1.45p 1.40p 1.43p 184442
15/11/2019 1.45p 1.45p 1.40p 1.43p 347568
14/11/2019 1.45p 1.45p 1.44p 1.45p 17500
13/11/2019 1.45p 1.45p 1.40p 1.45p 448793
12/11/2019 1.48p 1.48p 1.40p 1.45p 2615968
11/11/2019 1.50p 1.53p 1.45p 1.48p 2804828
08/11/2019 1.50p 1.50p 1.46p 1.50p 100000
07/11/2019 1.50p 1.54p 1.46p 1.50p 237311
06/11/2019 1.48p 1.54p 1.48p 1.50p 468563
05/11/2019 1.58p 1.58p 1.45p 1.48p 1249188
04/11/2019 1.58p 1.58p 1.55p 1.58p 58435
01/11/2019 1.53p 1.58p 1.53p 1.58p 768658
31/10/2019 1.55p 1.60p 1.55p 1.58p 1043365
30/10/2019 1.55p 1.59p 1.54p 1.55p 740389
29/10/2019 1.53p 1.55p 1.50p 1.55p 1822302
28/10/2019 1.68p 1.68p 1.52p 1.53p 2536621
25/10/2019 1.73p 1.73p 1.65p 1.68p 586143
24/10/2019 1.73p 1.73p 1.67p 1.73p 334171
23/10/2019 1.65p 1.74p 1.65p 1.73p 375393
22/10/2019 1.65p 1.69p 1.65p 1.65p 153848
21/10/2019 1.58p 1.66p 1.58p 1.65p 2733576
18/10/2019 1.58p 1.62p 1.51p 1.58p 214252
17/10/2019 1.58p 1.63p 1.54p 1.58p 590566
16/10/2019 1.58p 1.63p 1.56p 1.58p 319801
15/10/2019 1.55p 1.64p 1.54p 1.58p 1454911
14/10/2019 1.70p 1.72p 1.55p 1.55p 1954391
11/10/2019 1.70p 1.73p 1.64p 1.70p 423976
10/10/2019 1.75p 1.75p 1.62p 1.70p 878159
09/10/2019 1.65p 1.80p 1.65p 1.75p 2240467
08/10/2019 1.75p 1.75p 1.62p 1.65p 2216158
07/10/2019 1.90p 1.90p 1.50p 1.75p 7114159
04/10/2019 1.88p 1.95p 1.78p 1.90p 1058765
03/10/2019 1.90p 1.94p 1.80p 1.88p 2155748
02/10/2019 1.95p 1.95p 1.80p 1.90p 841973
01/10/2019 1.95p 2.00p 1.90p 1.95p 274861
30/09/2019 2.00p 2.00p 1.90p 1.95p 894624
27/09/2019 1.95p 2.08p 1.95p 2.00p 242762
26/09/2019 2.05p 2.05p 1.91p 1.95p 1004318
25/09/2019 1.90p 2.05p 1.90p 2.00p 602456
24/09/2019 1.95p 2.00p 1.83p 1.90p 707895
23/09/2019 2.05p 2.05p 1.95p 1.95p 100000
20/09/2019 2.25p 2.28p 2.00p 2.05p 997247
19/09/2019 2.00p 2.00p 1.95p 2.00p 13312
18/09/2019 2.00p 2.04p 2.00p 2.00p 180161
17/09/2019 2.15p 2.17p 1.93p 2.00p 1475788
16/09/2019 2.10p 2.24p 2.10p 2.15p 703376
13/09/2019 2.05p 2.14p 2.02p 2.10p 219255
12/09/2019 2.10p 2.14p 2.02p 2.10p 336720
11/09/2019 2.05p 2.12p 2.01p 2.10p 762527
10/09/2019 2.10p 2.12p 2.01p 2.05p 207795
09/09/2019 2.05p 2.15p 2.05p 2.10p 846125
06/09/2019 2.00p 2.30p 2.00p 2.05p 2229499
05/09/2019 1.90p 2.10p 1.90p 2.00p 1502243
04/09/2019 1.90p 1.96p 1.83p 1.90p 520047
03/09/2019 1.95p 1.97p 1.90p 1.90p 537059
02/09/2019 2.00p 2.03p 1.90p 1.95p 1008773
30/08/2019 2.00p 2.03p 1.90p 2.00p 704460
29/08/2019 1.95p 2.05p 1.80p 2.00p 2629923
28/08/2019 1.95p 2.00p 1.93p 1.95p 1436437
27/08/2019 1.95p 1.98p 1.95p 1.95p 76752
23/08/2019 1.95p 1.98p 1.92p 1.95p 342517
22/08/2019 1.95p 1.95p 1.86p 1.95p 353164
21/08/2019 2.00p 2.10p 1.90p 1.95p 640390
20/08/2019 2.00p 2.00p 1.91p 2.00p 59332
19/08/2019 1.95p 2.00p 1.90p 2.00p 536740
16/08/2019 1.65p 1.95p 1.61p 1.90p 2729448
15/08/2019 1.65p 1.68p 1.60p 1.65p 713955
14/08/2019 1.70p 1.73p 1.60p 1.65p 2421931
13/08/2019 1.70p 1.73p 1.62p 1.70p 188019
12/08/2019 1.70p 1.74p 1.63p 1.70p 67270
09/08/2019 1.70p 1.70p 1.62p 1.70p 63776
08/08/2019 1.70p 1.74p 1.63p 1.70p 170641
07/08/2019 1.70p 1.74p 1.63p 1.70p 240358
06/08/2019 1.75p 1.75p 1.62p 1.70p 1641009
05/08/2019 1.80p 1.80p 1.66p 1.75p 814082
02/08/2019 1.80p 1.86p 1.75p 1.80p 307986
01/08/2019 1.80p 1.90p 1.70p 1.80p 2114960
31/07/2019 1.80p 1.80p 1.70p 1.80p 1455419
30/07/2019 1.85p 1.85p 1.76p 1.80p 537710
29/07/2019 2.00p 2.07p 1.82p 1.85p 1813272
26/07/2019 1.90p 2.10p 1.84p 2.00p 2692482
25/07/2019 1.90p 1.99p 1.86p 1.90p 597816
24/07/2019 1.90p 2.00p 1.86p 1.90p 343544
23/07/2019 1.68p 1.90p 1.68p 1.90p 1693627
22/07/2019 1.78p 1.79p 1.60p 1.68p 2845712
19/07/2019 1.78p 1.80p 1.75p 1.78p 358813
18/07/2019 1.78p 1.79p 1.75p 1.78p 692606
17/07/2019 1.80p 1.80p 1.77p 1.78p 1050000
16/07/2019 1.80p 1.80p 1.77p 1.80p 16875
15/07/2019 1.80p 1.85p 1.76p 1.80p 3179469
12/07/2019 1.80p 1.81p 1.80p 1.80p 1
11/07/2019 1.73p 1.82p 1.71p 1.80p 2007104
10/07/2019 1.73p 1.74p 1.66p 1.73p 1248101
09/07/2019 1.73p 1.74p 1.70p 1.73p 174921
08/07/2019 1.80p 1.82p 1.70p 1.73p 1777912
05/07/2019 1.80p 1.83p 1.72p 1.80p 1284198

*Close Price adjusted for both dividends and splits