UK markets closed

United Malt Group Limited (UMLGF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
2.3690-0.0210 (-0.88%)
At close: 10:23AM EST
Time period:
03 Dec 2021 - 03 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Dec 20222.36902.36902.36902.36902.36902,400
01 Dec 20222.39002.39002.39002.39002.39003,000
30 Nov 20222.39002.39002.39002.39002.39001,000
29 Nov 20222.39002.39002.39002.39002.3900-
28 Nov 20222.39002.39002.39002.39002.39005,300
25 Nov 20222.39002.39002.39002.39002.39003,400
23 Nov 20222.14002.14002.14002.14002.1400-
22 Nov 20222.14002.14002.14002.14002.1400-
21 Nov 20222.14002.14002.14002.14002.14005,300
18 Nov 20222.14002.14002.14002.14002.1400-
17 Nov 20222.14002.14002.14002.14002.140010,200
16 Nov 20222.15002.15002.03002.03002.03001,700
15 Nov 20222.13002.13002.08802.08802.08803,500
14 Nov 20222.03002.03002.03002.03002.0300-
11 Nov 20222.03002.03002.03002.03002.0300-
10 Nov 20222.07502.07502.03002.03002.03002,000
09 Nov 20221.98001.98001.98001.98001.980023,300
08 Nov 20221.93001.93001.93001.93001.9300-
07 Nov 20221.93001.93001.93001.93001.93001,900
04 Nov 20221.97002.05501.97002.05502.05502,500
03 Nov 20221.99001.99001.87001.87001.87001,300
02 Nov 20222.00002.00002.00002.00002.00004,600
01 Nov 20222.05002.05002.05002.05002.0500-
31 Oct 20221.88002.05001.88002.05002.05003,900
28 Oct 20222.12002.12002.12002.12002.12004,000
27 Oct 20222.00802.00802.00802.00802.0080600
26 Oct 20221.88002.05001.88001.90601.90606,600
25 Oct 20221.79001.85501.79001.85501.85502,500
24 Oct 20221.82001.82001.76101.76101.76104,900
21 Oct 20221.97501.97501.97501.97501.9750-
20 Oct 20221.97501.97501.97501.97501.97501,200
19 Oct 20221.92501.92501.92501.92501.9250-
18 Oct 20221.92501.92501.92501.92501.9250-
17 Oct 20221.92501.92501.92501.92501.9250-
14 Oct 20221.92501.92501.92501.92501.9250600
13 Oct 20222.04902.04902.04902.04902.04902,700
12 Oct 20221.91501.91501.91501.91501.9150-
11 Oct 20221.91501.91501.91501.91501.9150900
10 Oct 20222.18002.18002.18002.18002.1800-
07 Oct 20222.18002.18002.18002.18002.1800-
06 Oct 20222.18002.18002.18002.18002.180012,600
05 Oct 20221.93001.93001.93001.93001.9300-
04 Oct 20221.93001.93001.93001.93001.9300-
03 Oct 20221.93001.93001.93001.93001.9300300
30 Sept 20222.02502.02502.02502.02502.0250300
29 Sept 20222.08002.08002.08002.08002.0800-
28 Sept 20222.08002.08002.08002.08002.0800600
27 Sept 20221.97002.01001.92001.92001.920017,600
26 Sept 20222.17002.17002.17002.17002.1700-
23 Sept 20222.17002.17002.17002.17002.1700800
22 Sept 20222.23102.38002.23102.38002.3800300
21 Sept 20222.32002.32002.32002.32002.32004,000
20 Sept 20222.24002.32002.24002.32002.3200600
19 Sept 20222.28002.28002.28002.28002.2800500
16 Sept 20222.33502.33502.33502.33502.3350-
15 Sept 20222.33502.33502.33502.33502.3350-
14 Sept 20222.33502.33502.33502.33502.3350400
13 Sept 20222.44902.44902.30502.30502.30502,400
12 Sept 20222.35002.35002.35002.35002.3500800
09 Sept 20222.39002.39002.39002.39002.3900-
08 Sept 20222.39002.39002.39002.39002.3900-
07 Sept 20222.39002.39002.39002.39002.3900100
06 Sept 20222.29502.29502.29502.29502.2950600
02 Sept 20222.41002.41002.41002.41002.41004,100
01 Sept 20222.54002.54002.54002.54002.5400-
31 Aug 20222.54002.54002.54002.54002.5400-
30 Aug 20222.54002.54002.54002.54002.54008,100
29 Aug 20222.54002.54002.54002.54002.5400-
26 Aug 20222.54002.54002.54002.54002.54001,500
25 Aug 20222.43502.43502.43502.43502.4350500
24 Aug 20222.45502.45502.45502.45502.4550-
23 Aug 20222.46002.46002.38502.45502.455030,900
22 Aug 20222.50002.50002.41502.41502.41501,000
19 Aug 20222.47002.47002.44002.44002.44001,300
18 Aug 20222.42002.42002.42002.42002.4200-
17 Aug 20222.41502.42002.41502.42002.42002,600
16 Aug 20222.37502.45902.37502.40502.40501,000
15 Aug 20222.29502.29502.29502.29502.2950-
12 Aug 20222.29502.29502.29502.29502.2950300
11 Aug 20222.29502.29502.29502.29502.2950251,200
10 Aug 20222.15002.15002.15002.15002.1500-
09 Aug 20222.15002.15002.15002.15002.1500250,300
08 Aug 20222.31002.31002.31002.31002.3100311,900
05 Aug 20222.17502.74002.17502.74002.7400265,800
04 Aug 20222.12002.36002.04002.36002.3600128,800
03 Aug 20222.11902.11902.11002.11002.11003,500
02 Aug 20222.05002.05002.00002.01502.01507,600
01 Aug 20222.47002.47002.47002.47002.4700-
29 Jul 20222.47002.47002.47002.47002.4700-
28 Jul 20222.47002.47002.47002.47002.4700200
27 Jul 20222.44502.44502.44502.44502.4450400
26 Jul 20222.34002.34002.34002.34002.3400-
25 Jul 20222.40502.40502.34002.34002.34003,800
22 Jul 20222.32002.32002.32002.32002.3200-
21 Jul 20222.32002.32002.32002.32002.32004,400
20 Jul 20222.42002.42002.42002.42002.4200200
19 Jul 20222.38502.38502.38502.38502.38501,400
18 Jul 20222.42002.42002.42002.42002.4200700
15 Jul 20222.42002.42002.42002.42002.4200400
14 Jul 20222.37902.37902.37902.37902.37901,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...