UK markets close in 13 minutes

United Malt Group Limited (UMLGF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
2.80500.0000 (0.00%)
As of 11:07AM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
17 May 20222.84002.80502.80502.80502.80504,425
16 May 20222.83002.83002.83002.83002.8300-
13 May 20222.83002.83002.83002.83002.8300500
12 May 20222.78002.78002.70002.70002.70001,700
11 May 20222.79502.80002.76002.76002.76002,000
10 May 20222.81502.81502.81502.81502.8150200
09 May 20222.81502.81502.81502.81502.8150-
06 May 20222.81502.81502.81502.81502.81502,600
05 May 20222.99003.08002.99003.08003.0800300
04 May 20222.81502.81502.81502.81502.8150100
03 May 20222.96002.96002.96002.96002.9600-
02 May 20222.96002.96002.96002.96002.9600-
29 Apr 20222.96002.96002.96002.96002.9600-
28 Apr 20222.96002.96002.96002.96002.9600-
27 Apr 20222.96002.96002.96002.96002.9600400
26 Apr 20222.96002.96002.96002.96002.9600500
25 Apr 20223.20003.20003.20003.20003.2000-
22 Apr 20223.20003.20003.20003.20003.20001,000
21 Apr 20223.22003.22003.22003.22003.2200500
20 Apr 20223.19003.19003.19003.19003.1900200
19 Apr 20222.94502.94502.94502.94502.9450200
18 Apr 20222.81002.81002.81002.81002.8100-
14 Apr 20222.81002.81002.81002.81002.8100-
13 Apr 20223.01003.01002.81002.81002.81001,300
12 Apr 20223.07003.07003.07003.07003.0700-
11 Apr 20223.07003.07003.07003.07003.0700-
08 Apr 20222.86003.07002.86003.07003.07001,300
07 Apr 20222.98002.98002.98002.98002.9800500
06 Apr 20222.93502.93502.93502.93502.9350-
05 Apr 20222.88002.93502.88002.93502.93502,400
04 Apr 20222.77002.97002.77002.97002.97001,800
01 Apr 20222.92002.92002.92002.92002.920010,000
31 Mar 20222.93902.93902.93902.93902.9390500
30 Mar 20222.93902.93902.93902.93902.9390100
29 Mar 20222.90002.91002.90002.91002.91001,000
28 Mar 20223.06003.06003.06003.06003.06002,700
25 Mar 20223.06003.06003.06003.06003.060029,100
24 Mar 20222.92502.92502.92502.92502.92501,200
23 Mar 20222.92002.92002.92002.92002.9200-
22 Mar 20222.92002.96002.92002.92002.92001,200
21 Mar 20223.00003.00003.00003.00003.0000700
18 Mar 20222.97002.97002.97002.97002.9700-
17 Mar 20222.97002.97002.97002.97002.9700200
16 Mar 20222.98002.98002.98002.98002.98002,300
15 Mar 20222.76002.76002.76002.76002.7600500
14 Mar 20222.95002.95002.95002.95002.9500400
11 Mar 20223.14003.14003.14003.14003.1400-
10 Mar 20223.14003.14003.14003.14003.1400-
09 Mar 20223.14003.14003.14003.14003.1400-
08 Mar 20223.14003.14003.14003.14003.14005,000
07 Mar 20223.14003.14003.14003.14003.14003,400
04 Mar 20223.15003.15003.14003.14003.140051,100
03 Mar 20222.90002.90002.90002.90002.9000-
02 Mar 20222.90002.90002.90002.90002.900079,100
01 Mar 20223.26003.26002.90002.90002.90004,300
28 Feb 20223.12003.12003.12003.12003.1200-
25 Feb 20223.12003.12003.12003.12003.12002,200
24 Feb 20223.18003.18003.18003.18003.180076,200
23 Feb 20223.18003.18003.18003.18003.1800150,900
22 Feb 20223.15003.15003.15003.15003.1500125,500
18 Feb 20223.25003.25003.25003.25003.2500199,400
17 Feb 20223.25003.25003.25003.25003.2500214,300
16 Feb 20222.75002.75002.75002.75002.7500130,500
15 Feb 20222.75002.75002.75002.75002.7500-
14 Feb 20222.75002.75002.75002.75002.7500-
11 Feb 20222.75002.75002.75002.75002.7500-
10 Feb 20222.75002.75002.75002.75002.7500-
09 Feb 20222.75002.75002.75002.75002.7500-
08 Feb 20222.75002.75002.75002.75002.7500-
07 Feb 20222.75002.75002.75002.75002.7500-
04 Feb 20222.75002.75002.75002.75002.7500-
03 Feb 20222.75002.75002.75002.75002.7500-
02 Feb 20222.75002.75002.75002.75002.7500-
01 Feb 20222.75002.75002.75002.75002.7500-
31 Jan 20222.75002.75002.75002.75002.7500-
28 Jan 20222.75002.75002.75002.75002.7500500
27 Jan 20222.90002.90002.90002.90002.9000-
26 Jan 20222.90002.90002.90002.90002.9000-
25 Jan 20222.90002.90002.90002.90002.9000400
24 Jan 20222.99002.99002.99002.99002.9900500
21 Jan 20223.15003.15003.15003.15003.1500-
20 Jan 20223.15003.15003.15003.15003.1500-
19 Jan 20223.15003.15003.15003.15003.1500-
18 Jan 20223.15003.15003.15003.15003.1500-
14 Jan 20223.15003.15003.15003.15003.1500-
13 Jan 20223.15003.15003.15003.15003.1500300
12 Jan 20223.25003.25003.25003.25003.2500-
11 Jan 20223.25003.25003.25003.25003.2500-
10 Jan 20223.25003.25003.25003.25003.2500-
07 Jan 20223.25003.25003.25003.25003.2500-
06 Jan 20223.25003.25003.25003.25003.2500-
05 Jan 20223.25003.25003.25003.25003.25002,300
04 Jan 20223.18003.18003.18003.18003.1800-
03 Jan 20223.18003.18003.18003.18003.1800-
31 Dec 20213.18003.18003.18003.18003.1800-
30 Dec 20213.18003.18003.18003.18003.1800-
29 Dec 20213.18003.18003.18003.18003.18001,000
28 Dec 20213.05003.05003.05003.05003.0500-
27 Dec 20213.05003.05003.05003.05003.0500-
23 Dec 20213.05003.05003.05003.05003.0500-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...