3.30p+0.58 (+21.32%)28 Mar 2024, 17:15
Upland Resources Limited Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Mar 28, 2024 | 2.80p | 3.50p | 2.80p | 3.30p | 9,151,682 |
Mar 27, 2024 | 2.80p | 2.90p | 2.60p | 2.72p | 10,414,870 |
Mar 26, 2024 | 2.85p | 2.90p | 2.71p | 2.80p | 4,370,296 |
Mar 25, 2024 | 2.95p | 3.10p | 2.80p | 2.85p | 7,311,647 |
Mar 22, 2024 | 2.95p | 3.02p | 2.90p | 2.95p | 3,615,970 |
Mar 21, 2024 | 3.10p | 3.20p | 2.80p | 2.95p | 6,610,147 |
Mar 20, 2024 | 3.10p | 3.13p | 2.96p | 3.10p | 2,424,435 |
Mar 19, 2024 | 3.10p | 3.30p | 3.00p | 3.04p | 10,338,660 |
Mar 18, 2024 | 3.20p | 3.30p | 3.04p | 3.10p | 2,313,570 |
Mar 15, 2024 | 3.20p | 3.30p | 3.15p | 3.20p | 2,755,470 |
Mar 14, 2024 | 3.25p | 3.30p | 3.15p | 3.20p | 2,726,538 |
Mar 13, 2024 | 3.20p | 3.30p | 3.01p | 3.25p | 4,385,264 |
Mar 12, 2024 | 3.30p | 3.30p | 3.20p | 3.20p | 1,873,887 |
Mar 11, 2024 | 3.35p | 3.40p | 3.20p | 3.25p | 2,108,018 |
Mar 8, 2024 | 3.35p | 3.37p | 3.30p | 3.35p | 2,080,361 |
Mar 7, 2024 | 3.25p | 3.60p | 3.13p | 3.35p | 4,094,459 |
Mar 6, 2024 | 3.25p | 3.40p | 3.10p | 3.25p | 1,529,887 |
Mar 5, 2024 | 3.35p | 3.38p | 3.13p | 3.25p | 2,210,861 |
Mar 4, 2024 | 3.45p | 3.60p | 3.30p | 3.30p | 947,209 |
Mar 1, 2024 | 3.20p | 3.60p | 3.26p | 3.40p | 4,797,023 |
Feb 29, 2024 | 3.30p | 3.35p | 3.13p | 3.20p | 11,722,061 |
Feb 28, 2024 | 3.35p | 3.48p | 3.20p | 3.30p | 2,736,654 |
Feb 27, 2024 | 3.40p | 3.50p | 3.20p | 3.35p | 3,358,312 |
Feb 26, 2024 | 3.60p | 3.70p | 3.31p | 3.40p | 2,661,367 |
Feb 23, 2024 | 3.40p | 3.70p | 3.33p | 3.50p | 4,306,370 |
Feb 22, 2024 | 3.15p | 3.50p | 3.10p | 3.34p | 5,732,616 |
Feb 21, 2024 | 3.40p | 3.45p | 3.13p | 3.15p | 4,649,327 |
Feb 20, 2024 | 3.45p | 3.60p | 3.30p | 3.40p | 599,441 |
Feb 19, 2024 | 3.45p | 3.60p | 3.30p | 3.45p | 895,690 |
Feb 16, 2024 | 3.55p | 3.70p | 3.30p | 3.45p | 5,497,657 |
Feb 15, 2024 | 3.60p | 3.70p | 3.40p | 3.55p | 2,312,337 |
Feb 14, 2024 | 3.70p | 3.80p | 3.50p | 3.60p | 3,581,699 |
Feb 13, 2024 | 3.75p | 3.90p | 3.50p | 3.70p | 2,278,649 |
Feb 12, 2024 | 4.00p | 4.10p | 3.50p | 3.75p | 1,636,568 |
Feb 9, 2024 | 4.05p | 4.09p | 3.70p | 4.00p | 6,522,605 |
Feb 8, 2024 | 3.40p | 4.10p | 3.38p | 4.00p | 9,474,130 |
Feb 7, 2024 | 3.15p | 3.50p | 3.00p | 3.40p | 5,843,330 |
Feb 6, 2024 | 2.90p | 3.25p | 2.80p | 3.00p | 9,797,003 |
Feb 5, 2024 | 3.40p | 3.49p | 2.83p | 2.85p | 11,899,275 |
Feb 2, 2024 | 3.50p | 3.50p | 3.20p | 3.30p | 5,138,537 |
Feb 1, 2024 | 3.45p | 3.60p | 3.40p | 3.60p | 3,373,976 |
Jan 31, 2024 | 3.30p | 3.50p | 3.25p | 3.50p | 6,570,013 |
Jan 30, 2024 | 3.30p | 3.40p | 3.00p | 3.30p | 9,623,644 |
Jan 29, 2024 | 3.45p | 3.50p | 3.00p | 3.20p | 5,795,872 |
Jan 26, 2024 | 3.50p | 3.60p | 3.20p | 3.45p | 11,802,862 |
Jan 25, 2024 | 3.65p | 3.70p | 3.40p | 3.50p | 9,631,658 |
Jan 24, 2024 | 3.65p | 3.80p | 3.55p | 3.65p | 4,176,093 |
Jan 23, 2024 | 3.90p | 4.00p | 3.60p | 3.65p | 6,510,899 |
Jan 22, 2024 | 3.85p | 4.00p | 3.42p | 3.90p | 8,401,268 |
Jan 19, 2024 | 3.95p | 4.10p | 3.70p | 3.85p | 2,806,385 |
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Jd Sports Fashion PLC | 134.50 | 15.65 |
Ao World PLC | 100.80 | 12.19 |
Spirent Communications PLC | 200.00 | 11.73 |
Hipgnosis Songs Fund Limited | 69.00 | 8.32 |
Diversified Energy Company PLC | 948.00 | 6.22 |
Elementis PLC | 148.40 | 5.85 |
Fallers
Company | Price | % Chg |
---|---|---|
Ithaca Energy PLC | 133.00 | -8.65 |
M&G PLC | 220.50 | -6.09 |
Carnival PLC | 1,169.50 | -5.42 |
Smith & Nephew PLC | 991.60 | -4.97 |
Moneysupermarket.Com Group PLC | 219.80 | -3.43 |
Balanced Commercial Property Trust Limited | 81.40 | -3.10 |
Risers/fallers data from previous trading day.