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
28/11/2018 3.10p 3.13p 2.90p 3.00p 930315
27/11/2018 3.00p 3.14p 3.00p 3.10p 556130
26/11/2018 3.05p 3.17p 2.95p 3.00p 1252867
23/11/2018 3.05p 3.26p 2.94p 3.05p 672336
22/11/2018 3.10p 3.20p 2.95p 3.02p 1178626
21/11/2018 3.00p 3.18p 2.92p 3.10p 1138122
20/11/2018 3.15p 3.16p 2.92p 3.00p 1357791
19/11/2018 3.20p 3.26p 3.11p 3.20p 1345579
16/11/2018 3.25p 3.29p 3.15p 3.20p 1262232
15/11/2018 3.30p 3.35p 3.21p 3.25p 626767
14/11/2018 3.35p 3.37p 3.24p 3.30p 1026043
13/11/2018 3.40p 3.49p 3.31p 3.35p 1404393
12/11/2018 3.50p 3.55p 3.21p 3.25p 2735763
09/11/2018 3.45p 3.60p 3.45p 3.50p 883837
08/11/2018 3.70p 3.70p 3.43p 3.45p 444096
07/11/2018 3.70p 3.78p 3.60p 3.70p 818494
06/11/2018 3.75p 3.75p 3.64p 3.70p 292500
05/11/2018 3.80p 3.90p 3.71p 3.75p 1081715
02/11/2018 3.35p 3.90p 3.35p 3.75p 3609943
01/11/2018 3.35p 3.50p 3.13p 3.35p 1401849
31/10/2018 3.10p 3.35p 3.06p 3.35p 2129738
30/10/2018 3.20p 3.22p 3.00p 3.10p 2604455
29/10/2018 3.15p 3.28p 2.92p 3.20p 5995895
26/10/2018 3.35p 3.40p 3.05p 3.20p 2946505
25/10/2018 3.35p 3.48p 3.31p 3.35p 1050956
24/10/2018 3.90p 3.90p 3.31p 3.45p 4738751
23/10/2018 4.10p 4.10p 3.82p 3.90p 716123
22/10/2018 3.75p 4.19p 3.74p 4.15p 2558450
19/10/2018 3.55p 3.90p 3.53p 3.75p 2487084
18/10/2018 3.55p 3.64p 3.43p 3.55p 1460227
17/10/2018 3.45p 3.58p 3.44p 3.55p 133116
16/10/2018 3.40p 3.48p 3.20p 3.45p 1538228
15/10/2018 3.45p 3.49p 3.26p 3.40p 1756230
12/10/2018 3.65p 3.65p 3.40p 3.45p 540291
11/10/2018 3.60p 3.75p 3.40p 3.60p 2402135
10/10/2018 3.40p 3.80p 3.37p 3.56p 1575114
09/10/2018 3.25p 3.44p 3.21p 3.40p 1677409
08/10/2018 3.65p 3.65p 3.30p 3.30p 756946
05/10/2018 3.65p 3.78p 3.52p 3.65p 838581
04/10/2018 3.85p 3.85p 3.52p 3.65p 585179
03/10/2018 3.90p 3.91p 3.70p 3.85p 782370
02/10/2018 3.80p 4.00p 3.80p 3.90p 929687
01/10/2018 3.40p 3.91p 3.39p 3.80p 1800480
28/09/2018 3.35p 3.47p 3.32p 3.40p 1207171
27/09/2018 3.25p 3.35p 3.20p 3.25p 2889902
26/09/2018 3.35p 3.40p 3.11p 3.25p 4324278
25/09/2018 3.40p 3.43p 3.24p 3.35p 561620
24/09/2018 3.45p 3.47p 3.30p 3.40p 1747057
21/09/2018 3.45p 3.47p 3.30p 3.45p 2394009
20/09/2018 3.55p 3.59p 3.40p 3.50p 2678307
19/09/2018 3.72p 3.80p 3.50p 3.55p 1676933
18/09/2018 3.60p 3.75p 3.55p 3.72p 1308189
17/09/2018 3.90p 3.90p 3.42p 3.60p 2691760
14/09/2018 3.80p 3.90p 3.70p 3.80p 1109790
13/09/2018 3.90p 4.05p 3.71p 3.80p 1809038
12/09/2018 3.80p 3.98p 3.80p 3.90p 1990108
11/09/2018 3.95p 4.00p 3.70p 3.80p 3704756
10/09/2018 4.05p 4.15p 3.94p 3.95p 1222071
07/09/2018 4.10p 4.25p 3.82p 4.05p 2229189
06/09/2018 4.35p 4.35p 4.06p 4.10p 2144371
05/09/2018 4.35p 4.68p 4.31p 4.35p 2686428
04/09/2018 4.05p 4.35p 3.99p 4.35p 2617663
03/09/2018 4.10p 4.14p 3.92p 4.05p 485204
31/08/2018 4.10p 4.17p 3.80p 4.10p 2358658
30/08/2018 4.05p 4.25p 4.04p 4.10p 1298318
29/08/2018 3.95p 4.18p 3.91p 4.05p 2511916
28/08/2018 4.05p 4.14p 3.91p 3.95p 1529222
24/08/2018 3.90p 4.10p 3.71p 4.05p 2326364
23/08/2018 3.90p 4.04p 3.61p 3.90p 3110930
22/08/2018 3.80p 4.10p 3.80p 3.90p 1961842
21/08/2018 3.55p 3.90p 3.55p 3.80p 1487799
20/08/2018 3.45p 3.64p 3.38p 3.55p 2090842
17/08/2018 3.50p 3.64p 3.43p 3.45p 491801
16/08/2018 3.50p 3.55p 3.31p 3.50p 1239754
15/08/2018 3.60p 3.62p 3.33p 3.45p 9341827
14/08/2018 3.60p 3.64p 3.50p 3.60p 257892
13/08/2018 3.70p 3.76p 3.51p 3.60p 932397
10/08/2018 3.60p 3.77p 3.60p 3.70p 391290
09/08/2018 3.75p 3.78p 3.55p 3.60p 1576256
08/08/2018 3.90p 4.00p 3.71p 3.75p 2343270
07/08/2018 3.85p 4.09p 3.83p 3.90p 1078932
06/08/2018 3.80p 4.10p 3.73p 3.85p 3325940
03/08/2018 3.55p 4.06p 3.49p 3.80p 3850834
02/08/2018 3.45p 3.65p 3.20p 3.55p 2628837
01/08/2018 3.45p 3.58p 3.20p 3.40p 1766371
31/07/2018 3.05p 3.42p 3.03p 3.35p 1358206
30/07/2018 3.10p 3.16p 3.00p 3.05p 652555
27/07/2018 3.15p 3.21p 3.00p 3.10p 1653370
26/07/2018 3.15p 3.19p 3.00p 3.15p 519770
25/07/2018 3.20p 3.28p 3.05p 3.10p 1991133
24/07/2018 3.20p 3.24p 3.11p 3.20p 105087
23/07/2018 3.25p 3.34p 3.02p 3.20p 1318664
20/07/2018 3.20p 3.30p 3.10p 3.25p 242944
19/07/2018 3.20p 3.30p 3.11p 3.20p 879807
18/07/2018 3.25p 3.29p 3.05p 3.20p 1673009
17/07/2018 3.30p 3.30p 3.20p 3.25p 279094
16/07/2018 3.20p 3.46p 3.20p 3.30p 1429058
13/07/2018 3.10p 3.25p 3.00p 3.25p 1129233
12/07/2018 3.05p 3.17p 3.03p 3.10p 652763
11/07/2018 3.10p 3.15p 2.93p 3.05p 2276859
10/07/2018 3.10p 3.15p 3.00p 3.10p 1496890
09/07/2018 3.10p 3.20p 2.97p 3.10p 2046067
06/07/2018 3.20p 3.37p 3.00p 3.10p 2540228
05/07/2018 3.35p 3.54p 3.22p 3.25p 1619597
04/07/2018 3.65p 3.73p 3.29p 3.35p 2256504
03/07/2018 3.60p 3.82p 3.60p 3.65p 1861558
02/07/2018 3.30p 3.79p 3.30p 3.60p 3700396
29/06/2018 3.05p 3.49p 3.05p 3.35p 2547353
28/06/2018 3.15p 3.15p 3.00p 3.00p 560182
27/06/2018 3.15p 3.21p 3.00p 3.15p 738143
26/06/2018 3.30p 3.48p 3.15p 3.15p 994006
25/06/2018 3.05p 3.50p 2.90p 3.30p 2331126
22/06/2018 2.95p 3.30p 2.95p 3.05p 3248857
21/06/2018 2.75p 3.04p 2.60p 2.95p 3586771
20/06/2018 2.85p 2.89p 2.60p 2.75p 1321704
19/06/2018 2.85p 2.93p 2.76p 2.85p 1186066
18/06/2018 2.80p 2.91p 2.73p 2.85p 2675944
15/06/2018 2.65p 2.97p 2.65p 2.80p 3357205
14/06/2018 2.80p 2.80p 2.60p 2.65p 1680388
13/06/2018 2.60p 3.15p 2.60p 2.75p 19106552
12/06/2018 2.70p 2.74p 2.41p 2.50p 3397131
11/06/2018 2.85p 2.93p 2.63p 2.70p 1203606
08/06/2018 2.85p 3.00p 2.70p 2.85p 479950
07/06/2018 2.75p 3.00p 2.62p 2.85p 1942720
06/06/2018 3.00p 3.00p 2.72p 2.75p 628733
05/06/2018 2.85p 2.90p 2.80p 2.90p 1391923
04/06/2018 3.30p 3.30p 2.83p 2.85p 4348681
01/06/2018 3.10p 3.39p 2.96p 3.30p 2419290
31/05/2018 3.10p 3.24p 3.07p 3.10p 955666
30/05/2018 3.40p 3.40p 2.86p 3.10p 3100051
29/05/2018 3.30p 3.47p 3.30p 3.40p 451086
25/05/2018 3.50p 3.60p 3.34p 3.40p 612460
24/05/2018 3.45p 3.78p 3.41p 3.50p 2555561
23/05/2018 3.60p 3.78p 3.28p 3.45p 2171222
22/05/2018 3.80p 4.00p 3.55p 3.60p 2508861
21/05/2018 3.50p 4.15p 3.50p 3.80p 3741100
18/05/2018 3.10p 3.50p 3.06p 3.40p 3553905
17/05/2018 3.10p 3.17p 3.00p 3.10p 1410575
16/05/2018 3.25p 3.25p 2.85p 3.10p 2840081
15/05/2018 3.20p 3.40p 3.08p 3.15p 2448249
14/05/2018 3.35p 3.35p 3.00p 3.10p 1678214
11/05/2018 3.45p 3.45p 3.20p 3.35p 3178340
10/05/2018 3.60p 3.65p 3.34p 3.45p 3251260
09/05/2018 3.95p 3.95p 3.56p 3.60p 1128069
08/05/2018 4.05p 4.37p 3.82p 3.95p 4675292
04/05/2018 3.40p 4.20p 3.40p 4.05p 6505893
03/05/2018 3.15p 3.42p 3.11p 3.40p 3696414
02/05/2018 3.45p 3.47p 2.96p 3.15p 2136236
01/05/2018 3.55p 3.90p 3.31p 3.48p 4328209
30/04/2018 3.10p 3.70p 3.10p 3.55p 6962258
27/04/2018 3.25p 3.44p 2.87p 3.10p 5675290
26/04/2018 2.70p 3.45p 2.64p 3.25p 6027790
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

*Close Price adjusted for both dividends and splits