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
09/07/2020 1.15p 1.20p 1.10p 1.15p 1143785
08/07/2020 1.08p 1.20p 1.08p 1.15p 644798
07/07/2020 1.00p 1.10p 1.00p 1.08p 835319
06/07/2020 1.00p 1.00p 0.92p 1.00p 37250
03/07/2020 1.00p 1.09p 1.00p 1.00p 18085
02/07/2020 1.00p 1.09p 1.00p 1.00p 591452
01/07/2020 1.00p 1.09p 0.92p 1.00p 157623
30/06/2020 1.00p 1.10p 0.92p 1.00p 652581
29/06/2020 1.10p 1.19p 0.82p 1.00p 8046526
26/06/2020 0.95p 1.18p 0.94p 1.10p 2609595
25/06/2020 0.95p 0.98p 0.92p 0.95p 388494
24/06/2020 0.95p 0.97p 0.95p 0.95p 308031
23/06/2020 0.95p 0.98p 0.91p 0.95p 888580
22/06/2020 0.90p 1.00p 0.86p 0.95p 3026246
19/06/2020 0.83p 0.99p 0.83p 0.90p 2402977
18/06/2020 0.83p 0.83p 0.83p 0.83p 0
17/06/2020 0.85p 0.93p 0.75p 0.83p 240104
16/06/2020 0.75p 0.90p 0.75p 0.85p 753440
15/06/2020 0.78p 0.78p 0.73p 0.75p 2115898
12/06/2020 0.83p 0.83p 0.72p 0.78p 1702499
11/06/2020 0.88p 0.91p 0.75p 0.83p 1160937
10/06/2020 0.88p 0.93p 0.82p 0.88p 1550816
09/06/2020 0.88p 0.94p 0.83p 0.88p 34532
08/06/2020 0.88p 0.94p 0.88p 0.88p 205000
05/06/2020 0.85p 0.94p 0.82p 0.88p 1051360
04/06/2020 0.88p 0.92p 0.81p 0.85p 1413715
03/06/2020 0.70p 0.94p 0.70p 0.88p 2523449
02/06/2020 0.70p 0.75p 0.70p 0.70p 129447
01/06/2020 0.70p 0.73p 0.67p 0.70p 321144
29/05/2020 0.70p 0.73p 0.70p 0.70p 129000
28/05/2020 0.70p 0.75p 0.66p 0.70p 1186197
27/05/2020 0.75p 0.84p 0.66p 0.70p 5642573
26/05/2020 0.65p 0.69p 0.61p 0.65p 36808
25/05/2020 0.65p 0.68p 0.65p 0.65p 101756
22/05/2020 0.65p 0.68p 0.65p 0.65p 101756
21/05/2020 0.65p 0.70p 0.60p 0.65p 1395663
20/05/2020 0.58p 0.70p 0.56p 0.65p 3048145
19/05/2020 0.55p 0.60p 0.55p 0.58p 853914
18/05/2020 0.55p 0.60p 0.53p 0.55p 2274193
15/05/2020 0.55p 0.58p 0.51p 0.55p 778956
14/05/2020 0.55p 0.55p 0.55p 0.55p 0
13/05/2020 0.55p 0.57p 0.53p 0.55p 71802
12/05/2020 0.58p 0.58p 0.53p 0.55p 176004
11/05/2020 0.65p 0.68p 0.51p 0.58p 1974602
08/05/2020 0.68p 0.68p 0.61p 0.65p 67778
07/05/2020 0.68p 0.68p 0.61p 0.65p 67778
06/05/2020 0.75p 0.75p 0.65p 0.68p 225000
05/05/2020 0.73p 0.75p 0.73p 0.75p 112413
04/05/2020 0.75p 0.75p 0.70p 0.73p 499200
01/05/2020 0.75p 0.77p 0.71p 0.75p 592995
30/04/2020 0.78p 0.80p 0.71p 0.75p 1493281
29/04/2020 0.65p 0.90p 0.65p 0.78p 2035210
28/04/2020 0.60p 0.63p 0.60p 0.63p 375717
27/04/2020 0.55p 0.63p 0.53p 0.60p 1832764
24/04/2020 0.55p 0.59p 0.53p 0.55p 1358731
23/04/2020 0.58p 0.58p 0.50p 0.55p 999326
22/04/2020 0.65p 0.65p 0.50p 0.58p 1264988
21/04/2020 0.70p 0.70p 0.65p 0.65p 155000
20/04/2020 0.75p 0.79p 0.65p 0.70p 1155993
17/04/2020 0.75p 0.77p 0.70p 0.75p 463957
16/04/2020 0.75p 0.80p 0.71p 0.75p 1283692
15/04/2020 0.75p 0.75p 0.70p 0.75p 5688058
14/04/2020 0.75p 0.80p 0.73p 0.75p 734983
13/04/2020 0.75p 0.79p 0.75p 0.75p 1101957
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

*Close Price adjusted for both dividends and splits