UK markets open in 7 hours 33 minutes

United Malt Group Limited (UMLGF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
1.93000.0000 (0.00%)
At close: 03:17PM EDT
Time period:
04 Oct 2021 - 04 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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
13 Jul 20222.31502.31502.31502.31502.3150-
12 Jul 20222.31502.31502.31502.31502.31501,000
11 Jul 20222.31502.31502.31502.31502.3150-
08 Jul 20222.31502.31502.31502.31502.3150-
07 Jul 20222.31502.31502.31502.31502.3150-
06 Jul 20222.31502.31502.31502.31502.3150400
05 Jul 20222.34902.34902.34902.34902.34903,200
01 Jul 20222.34902.34902.34902.34902.3490-
30 Jun 20222.34902.34902.34902.34902.3490-
29 Jun 20222.34902.34902.34902.34902.3490400
28 Jun 20222.43902.43902.21002.21002.21002,000
27 Jun 20222.31002.31002.31002.31002.3100-
24 Jun 20222.31002.31002.31002.31002.310010,200
23 Jun 20222.27102.27102.27102.27102.27102,300
22 Jun 20222.34002.34002.34002.34002.34001,900
21 Jun 20222.45002.45002.45002.45002.4500-
17 Jun 20222.45002.45002.45002.45002.4500500
16 Jun 20222.44002.44002.44002.44002.4400-
15 Jun 20222.51002.51002.44002.44002.44006,500
14 Jun 20222.62002.62002.62002.62002.6200-
13 Jun 20222.62002.62002.62002.62002.6200-
10 Jun 20222.62502.62502.62002.62002.62003,800
09 Jun 20222.62002.62002.62002.62002.6200-
08 Jun 20222.69902.69902.62002.62002.62001,400
07 Jun 20222.70002.70002.70002.70002.7000400
06 Jun 20222.73002.73002.73002.73002.7300400
03 Jun 20222.67502.67502.67502.67502.67501,500
02 Jun 20222.70002.70002.70002.70002.7000500
01 Jun 20222.73502.73502.73502.73502.73502,400
31 May 20222.75002.75002.75002.75002.7500-
27 May 20222.71502.75002.71502.75002.75005,300
26 May 20222.63002.63002.63002.63002.6300700
25 May 20222.71502.71502.71502.71502.7150300
24 May 20222.74002.74002.74002.74002.7400-
23 May 20222.74002.74002.74002.74002.7400-
20 May 20222.74002.74002.74002.74002.74001,900
19 May 20222.80502.80502.80502.80502.8050-
18 May 20222.80502.80502.80502.80502.8050-
17 May 20222.84002.84002.80502.80502.80504,400
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...