UK markets open in 4 hours 43 minutes

United Malt Group Limited (UMLGF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
2.63000.0000 (0.00%)
At close: 10:34AM EST
Time period:
31 Jan 2022 - 31 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Jan 20232.63002.63002.63002.63002.6300600
27 Jan 20232.51002.54002.51002.54002.540045,300
26 Jan 20232.53902.53902.53902.53902.5390200
25 Jan 20232.45002.47502.45002.47502.475026,000
24 Jan 20232.49002.54002.49002.54002.54001,600
23 Jan 20232.48502.54002.48502.54002.540024,200
20 Jan 20232.42002.42002.42002.42002.42001,000
19 Jan 20232.47502.47502.47502.47502.47501,400
18 Jan 20232.20002.20002.20002.20002.200029,600
17 Jan 20232.20002.20002.20002.20002.2000-
13 Jan 20232.20002.20002.20002.20002.2000-
12 Jan 20232.20002.20002.20002.20002.2000-
11 Jan 20232.36502.36502.20002.20002.200055,900
10 Jan 20232.33002.33002.33002.33002.3300-
09 Jan 20232.43502.43502.33002.33002.3300300
06 Jan 20232.32002.32002.32002.32002.32003,000
05 Jan 20232.42002.42002.30102.30102.3010700
04 Jan 20232.37002.37002.37002.37002.3700800
03 Jan 20232.28502.28502.28502.28502.2850-
30 Dec 20222.28502.28502.28502.28502.2850-
29 Dec 20222.28502.28502.28502.28502.2850-
28 Dec 20222.28502.28502.28502.28502.2850-
27 Dec 20222.28502.28502.28502.28502.2850-
23 Dec 20222.28502.28502.28502.28502.2850-
22 Dec 20222.28502.28502.28502.28502.2850700
21 Dec 20222.43002.43002.43002.43002.43004,700
20 Dec 20222.28002.28002.28002.28002.2800300
19 Dec 20222.32502.32502.32502.32502.325012,800
16 Dec 20222.21502.21502.21502.21502.21503,600
15 Dec 20222.37502.37502.37502.37502.3750-
14 Dec 20222.37502.37502.37502.37502.3750-
13 Dec 20222.37502.37502.37502.37502.3750700
12 Dec 20222.27902.27902.27902.27902.279049,800
09 Dec 20222.08502.08502.08502.08502.0850200
08 Dec 20222.13102.13102.13102.13102.1310-
07 Dec 20222.13102.13102.13102.13102.1310104,900
06 Dec 20222.39002.39002.39002.39002.390018,400
05 Dec 20222.39002.39002.39002.39002.39003,400
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...