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
03/01/2022 0.30p 0.30p 0.26p 0.28p 10447383
31/12/2021 0.30p 0.30p 0.26p 0.28p 10447383
30/12/2021 0.28p 0.34p 0.25p 0.25p 5309718
29/12/2021 0.33p 0.33p 0.21p 0.28p 23555596
28/12/2021 0.33p 0.33p 0.33p 0.33p 0
27/12/2021 0.33p 0.33p 0.33p 0.33p 0
24/12/2021 0.33p 0.33p 0.33p 0.33p 0
23/12/2021 0.33p 0.33p 0.33p 0.33p 0
22/12/2021 0.33p 0.34p 0.33p 0.33p 0
21/12/2021 0.33p 0.33p 0.33p 0.33p 0
20/12/2021 0.33p 0.33p 0.33p 0.33p 0
17/12/2021 0.33p 0.33p 0.30p 0.33p 200000
16/12/2021 0.33p 0.33p 0.33p 0.33p 0
15/12/2021 0.33p 0.33p 0.33p 0.33p 0
14/12/2021 0.33p 0.33p 0.33p 0.33p 0
13/12/2021 0.33p 0.33p 0.33p 0.33p 0
10/12/2021 0.33p 0.33p 0.30p 0.33p 413001
09/12/2021 0.33p 0.34p 0.33p 0.33p 150000
08/12/2021 0.33p 0.35p 0.33p 0.33p 150070
07/12/2021 0.33p 0.33p 0.33p 0.33p 99733
06/12/2021 0.33p 0.33p 0.31p 0.33p 100166
03/12/2021 0.35p 0.35p 0.30p 0.33p 618354
02/12/2021 0.38p 0.38p 0.30p 0.33p 5295224
01/12/2021 0.38p 0.38p 0.38p 0.38p 0
30/11/2021 0.38p 0.38p 0.38p 0.38p 0
29/11/2021 0.38p 0.38p 0.38p 0.38p 0
26/11/2021 0.38p 0.38p 0.38p 0.38p 0
25/11/2021 0.38p 0.38p 0.35p 0.38p 71624
24/11/2021 0.38p 0.38p 0.38p 0.38p 0
23/11/2021 0.38p 0.38p 0.38p 0.38p 0
22/11/2021 0.38p 0.38p 0.38p 0.38p 0
19/11/2021 0.38p 0.39p 0.35p 0.38p 97000
18/11/2021 0.38p 0.39p 0.38p 0.38p 50000
17/11/2021 0.38p 0.39p 0.38p 0.38p 119197
16/11/2021 0.38p 0.40p 0.35p 0.38p 243578
15/11/2021 0.38p 0.39p 0.37p 0.38p 118801
12/11/2021 0.38p 0.38p 0.38p 0.38p 0
11/11/2021 0.38p 0.39p 0.35p 0.38p 1447023
10/11/2021 0.38p 0.38p 0.35p 0.37p 1213776
09/11/2021 0.38p 0.40p 0.37p 0.38p 474277
08/11/2021 0.38p 0.38p 0.38p 0.38p 0
05/11/2021 0.40p 0.40p 0.36p 0.38p 2381632
04/11/2021 0.40p 0.40p 0.40p 0.40p 0
03/11/2021 0.38p 0.40p 0.38p 0.40p 2445182
02/11/2021 0.45p 0.45p 0.35p 0.38p 15757590
01/11/2021 0.45p 0.45p 0.41p 0.45p 3386945
29/10/2021 0.43p 0.50p 0.40p 0.45p 2949036
28/10/2021 0.43p 0.43p 0.43p 0.43p 1800000
27/10/2021 0.43p 0.43p 0.43p 0.43p 691639
26/10/2021 0.43p 0.43p 0.41p 0.43p 383935
25/10/2021 0.43p 0.43p 0.43p 0.43p 114817
22/10/2021 0.43p 0.44p 0.40p 0.43p 914025
21/10/2021 0.50p 0.50p 0.41p 0.43p 2500701
20/10/2021 0.50p 0.50p 0.43p 0.50p 1000000
19/10/2021 0.50p 0.50p 0.46p 0.50p 250000
18/10/2021 0.50p 0.50p 0.50p 0.50p 0
15/10/2021 0.50p 0.50p 0.50p 0.50p 0
14/10/2021 0.50p 0.50p 0.46p 0.50p 703892
13/10/2021 0.50p 0.50p 0.50p 0.50p 0
12/10/2021 0.53p 0.55p 0.45p 0.50p 715333
11/10/2021 0.53p 0.53p 0.50p 0.53p 104316
08/10/2021 0.53p 0.53p 0.50p 0.53p 31646
07/10/2021 0.55p 0.55p 0.50p 0.53p 894390
06/10/2021 0.58p 0.59p 0.50p 0.55p 543860
05/10/2021 0.58p 0.58p 0.58p 0.58p 0
04/10/2021 0.58p 0.59p 0.58p 0.58p 95738
01/10/2021 0.58p 0.58p 0.57p 0.58p 72081
30/09/2021 0.58p 0.59p 0.55p 0.58p 153165
29/09/2021 0.58p 0.58p 0.58p 0.58p 0
28/09/2021 0.58p 0.58p 0.55p 0.58p 250441
27/09/2021 0.60p 0.60p 0.57p 0.58p 361278
24/09/2021 0.60p 0.60p 0.60p 0.60p 0
23/09/2021 0.60p 0.60p 0.57p 0.60p 260078
22/09/2021 0.60p 0.60p 0.60p 0.60p 0
21/09/2021 0.63p 0.65p 0.58p 0.60p 764656
20/09/2021 0.63p 0.63p 0.63p 0.63p 0
17/09/2021 0.63p 0.63p 0.63p 0.63p 0
16/09/2021 0.63p 0.64p 0.63p 0.63p 225000
15/09/2021 0.65p 0.65p 0.60p 0.63p 1557133
14/09/2021 0.73p 0.73p 0.63p 0.65p 1208251
13/09/2021 0.73p 0.73p 0.73p 0.73p 10853
10/09/2021 0.73p 0.73p 0.70p 0.73p 48877
09/09/2021 0.73p 0.74p 0.73p 0.73p 10810
08/09/2021 0.73p 0.73p 0.71p 0.72p 400000
07/09/2021 0.73p 0.75p 0.71p 0.73p 3110601
06/09/2021 0.75p 0.79p 0.70p 0.73p 603169
03/09/2021 0.68p 0.77p 0.68p 0.75p 1270604
02/09/2021 0.63p 0.70p 0.63p 0.68p 1406703
01/09/2021 0.63p 0.65p 0.61p 0.63p 152000
31/08/2021 0.63p 0.65p 0.63p 0.63p 378000
30/08/2021 0.63p 0.65p 0.63p 0.63p 254562
27/08/2021 0.63p 0.65p 0.63p 0.63p 254562
26/08/2021 0.65p 0.65p 0.62p 0.63p 75000
25/08/2021 0.65p 0.68p 0.65p 0.65p 43037
24/08/2021 0.65p 0.65p 0.65p 0.65p 0
23/08/2021 0.65p 0.68p 0.65p 0.65p 147415
20/08/2021 0.63p 0.69p 0.63p 0.65p 3770006
19/08/2021 0.65p 0.65p 0.60p 0.63p 3258724
18/08/2021 0.75p 0.77p 0.61p 0.65p 3533844
17/08/2021 0.58p 0.80p 0.57p 0.75p 7736391
16/08/2021 0.53p 0.60p 0.53p 0.58p 5432793
13/08/2021 0.53p 0.55p 0.53p 0.54p 738565
12/08/2021 0.48p 0.54p 0.40p 0.53p 1587142
11/08/2021 0.48p 0.48p 0.48p 0.48p 0
10/08/2021 0.48p 0.52p 0.40p 0.48p 138603
09/08/2021 0.45p 0.48p 0.40p 0.48p 20125
06/08/2021 0.45p 0.50p 0.45p 0.45p 67000
05/08/2021 0.45p 0.45p 0.40p 0.45p 111126
04/08/2021 0.45p 0.50p 0.44p 0.45p 188278
03/08/2021 0.45p 0.45p 0.45p 0.45p 0
02/08/2021 0.45p 0.45p 0.45p 0.45p 0
30/07/2021 0.45p 0.45p 0.40p 0.45p 30000
29/07/2021 0.45p 0.45p 0.45p 0.45p 0
28/07/2021 0.45p 0.45p 0.44p 0.45p 276336
27/07/2021 0.48p 0.48p 0.40p 0.45p 2704741
26/07/2021 0.48p 0.48p 0.45p 0.48p 443673
23/07/2021 0.50p 0.50p 0.45p 0.48p 575130
22/07/2021 0.50p 0.50p 0.40p 0.50p 1876941
21/07/2021 0.50p 0.50p 0.50p 0.50p 0
20/07/2021 0.50p 0.50p 0.49p 0.50p 21000
19/07/2021 0.50p 0.50p 0.45p 0.50p 996368
16/07/2021 0.58p 0.59p 0.50p 0.50p 2711993
15/07/2021 0.58p 0.59p 0.58p 0.58p 1701
14/07/2021 0.58p 0.58p 0.58p 0.58p 0
13/07/2021 0.58p 0.58p 0.58p 0.58p 0
12/07/2021 0.58p 0.58p 0.58p 0.58p 0
09/07/2021 0.58p 0.58p 0.58p 0.58p 0
08/07/2021 0.58p 0.58p 0.55p 0.58p 300000
07/07/2021 0.58p 0.58p 0.58p 0.58p 0
06/07/2021 0.58p 0.58p 0.58p 0.58p 0
05/07/2021 0.60p 0.60p 0.56p 0.58p 200000
02/07/2021 0.60p 0.60p 0.60p 0.60p 81750
01/07/2021 0.60p 0.60p 0.60p 0.60p 0
30/06/2021 0.60p 0.60p 0.60p 0.60p 0
29/06/2021 0.58p 0.60p 0.55p 0.60p 980184
28/06/2021 0.58p 0.60p 0.58p 0.58p 850000
25/06/2021 0.58p 0.58p 0.58p 0.58p 0
24/06/2021 0.60p 0.60p 0.55p 0.58p 1138426
23/06/2021 0.60p 0.60p 0.60p 0.60p 0
22/06/2021 0.60p 0.60p 0.60p 0.60p 1000000
21/06/2021 0.60p 0.62p 0.55p 0.60p 65158
18/06/2021 0.60p 0.60p 0.55p 0.60p 3067905
17/06/2021 0.73p 0.73p 0.58p 0.60p 2110374
16/06/2021 0.73p 0.73p 0.70p 0.73p 100389
15/06/2021 0.75p 0.75p 0.70p 0.73p 152734
14/06/2021 0.75p 0.75p 0.75p 0.75p 0
11/06/2021 0.75p 0.75p 0.70p 0.75p 288212
10/06/2021 0.75p 0.75p 0.75p 0.75p 0
09/06/2021 0.75p 0.75p 0.75p 0.75p 0
08/06/2021 0.75p 0.75p 0.70p 0.75p 500000
07/06/2021 0.75p 0.75p 0.75p 0.75p 0
04/06/2021 0.75p 0.75p 0.70p 0.75p 100000
03/06/2021 0.75p 0.75p 0.75p 0.75p 0
02/06/2021 0.75p 0.75p 0.75p 0.75p 0
01/06/2021 0.75p 0.75p 0.71p 0.75p 212951
31/05/2021 0.78p 0.78p 0.75p 0.78p 0
28/05/2021 0.78p 0.78p 0.75p 0.78p 0
27/05/2021 0.78p 0.78p 0.78p 0.78p 0
26/05/2021 0.78p 0.78p 0.75p 0.78p 16038
25/05/2021 0.78p 0.78p 0.75p 0.78p 34591
24/05/2021 0.78p 0.78p 0.75p 0.78p 152000
21/05/2021 0.78p 0.78p 0.75p 0.78p 55962
20/05/2021 0.80p 0.80p 0.80p 0.80p 0
19/05/2021 0.80p 0.80p 0.75p 0.80p 95071
18/05/2021 0.80p 0.80p 0.75p 0.80p 572310
17/05/2021 0.80p 0.81p 0.75p 0.80p 272755
14/05/2021 0.80p 0.81p 0.80p 0.80p 75000
13/05/2021 0.85p 0.85p 0.75p 0.80p 920124
12/05/2021 0.85p 0.90p 0.85p 0.85p 16589
11/05/2021 0.85p 0.85p 0.80p 0.85p 61887
10/05/2021 0.85p 0.85p 0.80p 0.85p 1798147
07/05/2021 0.85p 0.90p 0.83p 0.85p 438403
06/05/2021 0.80p 0.90p 0.80p 0.85p 2346718
05/05/2021 0.78p 0.83p 0.76p 0.80p 1733656
04/05/2021 0.78p 0.78p 0.76p 0.76p 110000
03/05/2021 0.78p 0.78p 0.75p 0.78p 200000
30/04/2021 0.78p 0.78p 0.75p 0.78p 200000
29/04/2021 0.83p 0.83p 0.75p 0.78p 706616
28/04/2021 0.85p 0.85p 0.80p 0.83p 5046758
27/04/2021 0.88p 0.89p 0.81p 0.85p 1332970
26/04/2021 0.95p 0.95p 0.85p 0.88p 1025387
23/04/2021 0.90p 1.00p 0.86p 0.95p 1398926
22/04/2021 0.93p 0.95p 0.88p 0.90p 2030448
21/04/2021 0.93p 0.95p 0.70p 0.93p 2846365
20/04/2021 0.95p 1.00p 0.90p 0.93p 5978989
19/04/2021 0.83p 1.00p 0.80p 0.95p 11575684
16/04/2021 0.85p 0.90p 0.81p 0.83p 3327128
15/04/2021 0.83p 0.89p 0.76p 0.85p 3502784
14/04/2021 0.83p 0.88p 0.83p 0.83p 140526
13/04/2021 0.83p 0.90p 0.76p 0.83p 2470948
12/04/2021 0.73p 0.89p 0.71p 0.83p 5501009
09/04/2021 0.73p 0.78p 0.68p 0.73p 18000
08/04/2021 0.73p 0.73p 0.65p 0.73p 6587499
07/04/2021 0.68p 0.78p 0.65p 0.73p 992114
06/04/2021 0.65p 0.75p 0.62p 0.68p 1796005
05/04/2021 0.63p 0.70p 0.60p 0.65p 3391867
02/04/2021 0.63p 0.70p 0.60p 0.65p 3391867
01/04/2021 0.63p 0.70p 0.60p 0.65p 3391867
31/03/2021 0.63p 0.65p 0.60p 0.65p 1743139
30/03/2021 0.65p 0.68p 0.61p 0.63p 1477867

*Close Price adjusted for both dividends and splits