Ukrproduct Group Ltd (UKR) Share Price

Food & Beverage Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Ukrproduct Group Ltd

Date Open High Low Close* Volume
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
10/08/2022 2.01p 2.01p 2.01p 2.01p 0
09/08/2022 2.01p 2.01p 2.01p 2.01p 0
08/08/2022 2.01p 2.01p 2.01p 2.01p 0
05/08/2022 2.01p 2.01p 2.01p 2.01p 0
04/08/2022 2.01p 2.01p 2.01p 2.01p 0
03/08/2022 2.01p 2.01p 2.01p 2.01p 0
02/08/2022 2.01p 2.01p 2.01p 2.01p 0
01/08/2022 2.01p 2.01p 2.01p 2.01p 0
29/07/2022 2.01p 2.01p 2.01p 2.01p 0
28/07/2022 2.01p 2.01p 2.01p 2.01p 0
27/07/2022 2.01p 2.01p 2.01p 2.01p 0
26/07/2022 2.01p 2.01p 2.01p 2.01p 0
25/07/2022 2.01p 2.01p 2.01p 2.01p 0
22/07/2022 2.01p 2.01p 2.01p 2.01p 0
21/07/2022 2.01p 2.01p 2.01p 2.01p 0
20/07/2022 2.01p 2.01p 2.01p 2.01p 0
19/07/2022 2.01p 2.01p 2.01p 2.01p 0
18/07/2022 2.01p 2.01p 2.01p 2.01p 0
15/07/2022 2.01p 2.01p 2.01p 2.01p 0
14/07/2022 2.01p 2.01p 2.01p 2.01p 0
13/07/2022 2.01p 2.01p 2.01p 2.01p 0
12/07/2022 2.01p 2.01p 2.01p 2.01p 0
11/07/2022 2.01p 2.01p 2.01p 2.01p 0
08/07/2022 2.01p 2.01p 2.01p 2.01p 0
07/07/2022 2.01p 2.01p 2.01p 2.01p 0
06/07/2022 2.01p 2.01p 2.01p 2.01p 0
05/07/2022 2.01p 2.01p 2.01p 2.01p 0
04/07/2022 2.01p 2.01p 2.01p 2.01p 0
01/07/2022 2.01p 2.01p 2.01p 2.01p 0
30/06/2022 2.01p 2.01p 2.01p 2.01p 0
29/06/2022 2.01p 2.01p 2.01p 2.01p 0
28/06/2022 3.00p 2.01p 2.01p 2.01p 0
27/06/2022 3.00p 2.01p 2.01p 2.01p 0
24/06/2022 3.00p 2.01p 2.01p 2.01p 0
23/06/2022 3.00p 2.01p 2.01p 2.01p 0
22/06/2022 3.00p 2.01p 2.00p 2.01p 0
21/06/2022 3.00p 3.00p 2.00p 2.00p 1000
20/06/2022 3.50p 2.00p 2.00p 2.00p 0
17/06/2022 3.50p 2.00p 2.00p 2.00p 0
16/06/2022 3.50p 2.00p 2.00p 2.00p 0
15/06/2022 3.50p 2.00p 2.00p 2.00p 0
14/06/2022 3.50p 2.00p 2.00p 2.00p 0
13/06/2022 3.50p 2.00p 2.00p 2.00p 0
10/06/2022 3.50p 2.00p 2.00p 2.00p 0
09/06/2022 3.50p 2.00p 2.00p 2.00p 0
08/06/2022 3.50p 2.00p 2.00p 2.00p 0
07/06/2022 3.50p 3.50p 2.00p 2.00p 25
06/06/2022 3.50p 2.75p 2.75p 2.75p 0
01/06/2022 3.50p 2.75p 2.75p 2.75p 0
31/05/2022 3.50p 2.75p 2.75p 2.75p 0
30/05/2022 3.50p 2.75p 2.75p 2.75p 0
27/05/2022 3.50p 2.75p 2.75p 2.75p 0
26/05/2022 3.50p 2.75p 2.75p 2.75p 0
25/05/2022 3.50p 2.75p 2.75p 2.75p 0
24/05/2022 3.50p 2.75p 2.75p 2.75p 0
23/05/2022 3.50p 2.75p 2.75p 2.75p 0
20/05/2022 3.50p 2.75p 2.75p 2.75p 0
19/05/2022 3.50p 2.75p 2.75p 2.75p 0
18/05/2022 3.50p 2.75p 2.75p 2.75p 0
17/05/2022 3.50p 2.75p 2.75p 2.75p 0
16/05/2022 3.50p 2.75p 2.75p 2.75p 0
13/05/2022 3.50p 2.75p 2.75p 2.75p 0
12/05/2022 3.50p 2.75p 2.75p 2.75p 0
11/05/2022 3.50p 2.75p 2.08p 2.75p 1250
10/05/2022 3.50p 2.75p 2.75p 2.75p 0
09/05/2022 3.50p 2.75p 2.08p 2.75p 331
06/05/2022 3.50p 2.75p 2.75p 2.75p 0
05/05/2022 3.50p 2.75p 2.75p 2.75p 0
04/05/2022 3.50p 2.75p 2.75p 2.75p 0
03/05/2022 3.50p 2.75p 2.75p 2.75p 0
02/05/2022 3.50p 2.75p 2.75p 2.75p 0
29/04/2022 3.50p 2.75p 2.75p 2.75p 0
28/04/2022 3.50p 2.75p 2.75p 2.75p 0
27/04/2022 3.50p 2.75p 2.75p 2.75p 0
26/04/2022 3.50p 3.50p 2.75p 2.75p 0
25/04/2022 3.50p 2.75p 2.75p 2.75p 0
22/04/2022 3.50p 2.75p 2.75p 2.75p 0
21/04/2022 3.50p 2.75p 2.08p 2.75p 81
20/04/2022 3.50p 2.75p 2.75p 2.75p 0
19/04/2022 3.50p 2.75p 2.75p 2.75p 0
18/04/2022 3.50p 3.00p 2.75p 2.75p 0
15/04/2022 3.50p 3.00p 2.75p 2.75p 0
14/04/2022 3.50p 3.00p 2.75p 2.75p 0
13/04/2022 3.50p 3.50p 3.00p 3.00p 50000
12/04/2022 3.50p 3.48p 3.37p 3.48p 0
11/04/2022 3.50p 3.37p 3.17p 3.37p 0
08/04/2022 3.50p 3.50p 3.17p 3.17p 612
07/04/2022 3.50p 2.75p 2.75p 2.75p 0
06/04/2022 3.50p 2.75p 2.75p 2.75p 0
05/04/2022 3.50p 3.00p 2.75p 2.75p 33333
04/04/2022 3.50p 2.75p 2.75p 2.75p 0
01/04/2022 3.50p 2.75p 2.75p 2.75p 0
31/03/2022 3.50p 3.00p 2.75p 2.75p 0
30/03/2022 3.50p 3.50p 3.00p 3.00p 5372
29/03/2022 3.50p 3.00p 3.00p 3.00p 0
28/03/2022 3.50p 3.10p 3.00p 3.00p 0
25/03/2022 3.50p 3.10p 3.10p 3.10p 0
24/03/2022 3.50p 3.10p 3.10p 3.10p 0
23/03/2022 3.50p 3.48p 3.10p 3.10p 14064
22/03/2022 3.50p 3.17p 2.75p 3.17p 0
21/03/2022 3.50p 2.75p 2.75p 2.75p 0
18/03/2022 3.50p 2.75p 2.75p 2.75p 0
17/03/2022 3.50p 3.50p 2.75p 2.75p 1400
16/03/2022 3.20p 3.50p 2.75p 2.75p 69635
15/03/2022 3.50p 2.85p 2.60p 2.60p 0
14/03/2022 3.50p 2.85p 2.60p 2.85p 0
11/03/2022 3.50p 2.60p 2.60p 2.60p 0
10/03/2022 3.50p 2.60p 2.60p 2.60p 0
09/03/2022 3.50p 3.14p 2.60p 2.60p 10765
08/03/2022 3.50p 2.60p 2.60p 2.60p 0
07/03/2022 3.50p 2.60p 2.00p 2.60p 4545
04/03/2022 3.50p 2.60p 2.60p 2.60p 0
03/03/2022 3.50p 3.20p 2.60p 2.60p 8327
02/03/2022 3.50p 3.14p 2.60p 2.60p 2835
01/03/2022 3.50p 3.50p 2.60p 2.60p 93889
28/02/2022 3.30p 3.65p 3.50p 3.50p 0
25/02/2022 3.30p 3.65p 3.65p 3.65p 0
24/02/2022 3.30p 3.74p 3.65p 3.65p 107
23/02/2022 3.30p 3.65p 3.65p 3.65p 0
22/02/2022 3.30p 3.65p 3.30p 3.65p 85000
21/02/2022 3.50p 3.65p 3.65p 3.65p 0
18/02/2022 3.50p 3.65p 3.50p 3.65p 0
17/02/2022 3.50p 3.50p 3.50p 3.50p 0
16/02/2022 3.50p 3.50p 3.50p 3.50p 0
15/02/2022 3.50p 3.50p 3.50p 3.50p 0
14/02/2022 3.50p 3.85p 3.50p 3.50p 168975
11/02/2022 3.50p 4.25p 4.25p 4.25p 0
10/02/2022 3.50p 4.25p 4.25p 4.25p 0
09/02/2022 3.50p 4.25p 4.25p 4.25p 0
08/02/2022 3.50p 4.25p 4.25p 4.25p 0
07/02/2022 3.50p 4.25p 4.25p 4.25p 0
04/02/2022 3.50p 4.25p 4.25p 4.25p 0
03/02/2022 3.50p 4.25p 4.25p 4.25p 0
02/02/2022 3.50p 4.25p 4.25p 4.25p 0
01/02/2022 3.50p 4.25p 4.00p 4.25p 0
31/01/2022 3.50p 4.25p 4.00p 4.00p 0
28/01/2022 3.50p 4.25p 4.25p 4.25p 0
27/01/2022 3.50p 4.25p 4.25p 4.25p 0
26/01/2022 3.50p 4.25p 3.50p 4.25p 107796
25/01/2022 4.50p 4.50p 4.50p 4.50p 0
24/01/2022 4.50p 5.40p 4.50p 4.50p 5370
21/01/2022 4.50p 4.50p 4.50p 4.50p 0
20/01/2022 4.50p 4.50p 4.50p 4.50p 0
19/01/2022 4.50p 4.50p 4.50p 4.50p 0
18/01/2022 4.50p 4.50p 4.50p 4.50p 0
17/01/2022 4.50p 4.50p 4.50p 4.50p 0
14/01/2022 4.50p 4.50p 4.50p 4.50p 0
13/01/2022 4.50p 4.50p 4.50p 4.50p 0
12/01/2022 4.50p 4.50p 4.50p 4.50p 0
10/01/2022 4.50p 4.50p 4.50p 4.50p 0
07/01/2022 4.50p 4.50p 4.50p 4.50p 0
06/01/2022 4.50p 4.50p 4.50p 4.50p 0
05/01/2022 4.50p 4.50p 4.50p 4.50p 0
04/01/2022 4.50p 4.50p 4.50p 4.50p 0
03/01/2022 4.50p 4.50p 4.50p 4.50p 0
31/12/2021 4.50p 4.50p 4.50p 4.50p 0
30/12/2021 4.50p 4.50p 4.50p 4.50p 0
29/12/2021 4.50p 4.50p 4.50p 4.50p 0
28/12/2021 4.50p 4.50p 4.50p 4.50p 0
27/12/2021 4.50p 4.50p 4.50p 4.50p 0
24/12/2021 4.50p 4.50p 4.50p 4.50p 0
23/12/2021 4.50p 4.50p 3.60p 4.50p 50000
22/12/2021 4.50p 4.50p 4.50p 4.50p 0
21/12/2021 4.50p 4.50p 4.50p 4.50p 0
20/12/2021 4.50p 4.50p 4.50p 4.50p 0
17/12/2021 4.50p 4.50p 4.50p 4.50p 0

*Close Price adjusted for both dividends and splits