UK Markets close in 1 hr 57 mins

Upland Resources Limited (UPL.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
0.4800+0.0050 (+1.05%)
As of 11:42AM GMT. Market open.
Time period:
02 Dec 2021 - 02 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
02 Dec 20220.52500.52500.48000.48000.48003,000,000
01 Dec 2022------
30 Nov 2022------
29 Nov 20220.52500.52200.50000.52500.5250497,470
28 Nov 20220.52500.52300.50000.52500.52502,506,202
25 Nov 20220.52500.53300.50000.52500.5250705,658
24 Nov 20220.52500.54100.50000.52500.52501,012,640
23 Nov 20220.52500.54900.51000.52500.5250469,316
22 Nov 20220.52500.54400.50000.52500.525011,212,150
21 Nov 20220.55000.60000.51000.52500.525010,519,125
18 Nov 20220.51000.50900.48000.51000.51006,280,137
17 Nov 20220.55000.53700.46700.51000.510012,214,397
16 Nov 20220.50000.61000.51000.52500.525020,796,665
15 Nov 20220.40000.54000.37600.50000.500028,351,272
14 Nov 20220.40000.44000.37600.40000.40008,850,010
11 Nov 20220.40000.43500.40000.40000.40004,823,566
10 Nov 20220.37500.44000.35000.40000.40003,092,839
09 Nov 20220.35000.40000.36400.37500.37503,596,518
08 Nov 20220.35000.30100.30100.35000.35005,620
07 Nov 20220.32500.39000.30000.35000.35007,157,381
04 Nov 20220.32500.34000.31900.32500.32505,511,053
03 Nov 20220.32500.30100.30100.32500.3250600,000
02 Nov 20220.32500.31900.31900.32500.3250627,959
01 Nov 20220.32500.32000.30100.32500.32501,130,055
31 Oct 20220.32500.33000.25000.32500.325026,567,688
28 Oct 20220.32500.34900.30500.32500.325029,858,498
27 Oct 20220.37500.38500.28000.32500.325054,847,117
26 Oct 20220.27500.35100.25800.37500.375016,310,594
25 Oct 20220.27500.39800.26500.30000.300017,919,485
24 Oct 20220.27500.25000.25000.27500.2750150,000
21 Oct 20220.27500.27500.27500.27500.2750-
20 Oct 20220.27500.27500.27500.27500.2750-
19 Oct 20220.27500.29400.29400.27500.2750952
18 Oct 20220.27500.27500.27500.27500.2750-
17 Oct 20220.27500.29400.25000.27500.27501,062,787
14 Oct 20220.27500.27500.27500.27500.2750-
13 Oct 20220.27500.29000.25000.27500.27501,347,192
12 Oct 20220.27500.27500.27500.27500.2750-
11 Oct 20220.27500.29500.26000.27500.2750167,797
10 Oct 20220.22500.30200.25000.27500.27505,946,332
07 Oct 20220.22500.24500.23300.22500.22506,300,000
06 Oct 20220.22500.22500.22500.22500.2250-
05 Oct 20220.22500.22500.22500.22500.2250-
04 Oct 20220.22500.22500.22500.22500.2250-
03 Oct 20220.22500.23300.23300.22500.2250130,516
30 Sept 20220.22500.23500.20000.22500.2250343,666
29 Sept 20220.22500.22500.22500.22500.2250-
28 Sept 20220.22500.25000.20000.22500.22501,492,105
27 Sept 20220.27500.26000.20000.22500.2250605,450
26 Sept 20220.27500.22000.22000.22000.2200500,000
23 Sept 20220.27500.27500.27500.27500.2750-
22 Sept 20220.27500.24000.24000.27500.2750530,370
21 Sept 20220.27500.25000.25000.27500.2750333
20 Sept 20220.27500.22500.22500.27500.27501,000,000
16 Sept 20220.27500.25000.21500.27500.27508,353,136
15 Sept 20220.27500.25000.25000.27500.27503,000
14 Sept 20220.30000.26500.24900.27500.27502,660,248
13 Sept 20220.30000.28100.26700.30000.30003,418,003
12 Sept 20220.28000.28000.28000.30000.30001,538,115
09 Sept 20220.30000.34000.26500.30000.30004,021,126
08 Sept 20220.30000.33000.32500.30000.3000400,000
07 Sept 20220.30000.26600.26600.30000.3000250,000
06 Sept 20220.27500.30000.26500.30000.30006,105,315
05 Sept 20220.32500.30000.25000.27500.27501,972,167
02 Sept 20220.25000.34000.25500.32500.32507,660,085
01 Sept 20220.25000.25000.25000.25000.2500-
31 Aug 20220.22500.28500.24300.25000.25002,658,866
30 Aug 20220.22500.24300.24300.22500.2250500,000
26 Aug 20220.22500.24500.20100.22500.2250368,902
25 Aug 20220.22500.24800.22300.22500.2250700,000
24 Aug 20220.22500.22300.22300.22500.2250100,000
23 Aug 20220.22500.22300.20000.22500.2250254,212
22 Aug 20220.22500.20100.20100.22500.225076,876
19 Aug 20220.22500.22500.22500.22500.2250-
18 Aug 20220.22500.22500.22500.22500.2250-
17 Aug 20220.22500.22500.22500.22500.2250-
16 Aug 20220.22500.20100.20100.22500.225051,636
15 Aug 20220.22500.22500.22500.22500.2250-
12 Aug 20220.22500.22300.22000.22500.2250488,585
11 Aug 20220.22500.22500.22500.22500.2250-
10 Aug 20220.22500.22800.20000.22500.2250200,001
09 Aug 20220.22500.22500.22500.22500.2250-
08 Aug 20220.22500.22300.22300.22500.225089,360
05 Aug 20220.22500.22500.22500.22500.2250-
04 Aug 20220.22500.22500.22500.22500.2250-
03 Aug 20220.22500.22500.22500.22500.2250-
02 Aug 20220.22500.20000.20000.22500.2250252,348
01 Aug 20220.25000.23000.22500.22500.2250613,215
29 Jul 20220.22500.23000.20000.23000.2300491,043
28 Jul 20220.22500.22500.20800.22500.2250869,852
27 Jul 20220.22500.20800.20800.22500.22501,423,536
26 Jul 20220.22500.24200.20500.22500.22504,198,249
25 Jul 20220.22500.28500.20100.22500.225014,356,741
22 Jul 20220.27500.25000.20000.22500.22505,733,156
21 Jul 20220.27500.32300.24200.27500.27509,700,569
20 Jul 20220.20000.30000.20000.25000.25003,738,139
19 Jul 20220.20000.21300.21300.20000.2000300,000
18 Jul 20220.20000.21400.16000.20000.2000105,053
15 Jul 20220.20000.20000.20000.20000.2000500,000
14 Jul 20220.20000.21500.21500.20000.2000200,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...