Shares Magazine
7.15p-1.35 (-15.88%)05 Dec 2025, 11:46
Ukrproduct Group Limited Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Dec 4, 2025 | 8.00p | 8.00p | 8.00p | 8.50p | 3,995 |
| Dec 3, 2025 | 8.00p | 8.00p | 8.00p | 9.00p | 5 |
| Nov 28, 2025 | 10.00p | 10.00p | 10.00p | 9.00p | 674 |
| Nov 27, 2025 | 9.00p | 9.00p | 8.11p | 9.00p | 11,000 |
| Nov 7, 2025 | 10.00p | 10.00p | 8.00p | 8.50p | 69,041 |
| Nov 5, 2025 | 7.50p | 7.50p | 7.50p | 8.75p | 3,000 |
| Nov 4, 2025 | 9.00p | 9.00p | 7.13p | 8.25p | 29,033 |
| Oct 27, 2025 | 7.10p | 9.00p | 7.10p | 7.75p | 63,531 |
| Oct 24, 2025 | 8.00p | 8.00p | 7.00p | 7.75p | 310,500 |
| Oct 23, 2025 | 7.00p | 7.00p | 7.00p | 6.50p | 100,000 |
| Oct 13, 2025 | 5.50p | 5.50p | 5.00p | 6.50p | 14,031 |
| Oct 9, 2025 | 5.10p | 5.10p | 5.10p | 6.00p | 2,884 |
| Oct 1, 2025 | 6.50p | 6.50p | 5.08p | 5.75p | 1,068 |
| Sep 9, 2025 | 6.90p | 6.90p | 6.90p | 6.00p | 14,832 |
| Sep 8, 2025 | 7.00p | 7.00p | 7.00p | 6.00p | 11,582 |
| Sep 5, 2025 | 6.00p | 6.00p | 5.30p | 5.50p | 75,299 |
| Sep 2, 2025 | 6.60p | 6.90p | 6.60p | 6.03p | 72,449 |
| Sep 1, 2025 | 6.91p | 6.91p | 6.91p | 6.05p | 100 |
| Aug 29, 2025 | 6.91p | 6.91p | 6.91p | 5.50p | 253 |
| Aug 18, 2025 | 6.00p | 6.00p | 6.00p | 5.75p | 300,062 |
| Aug 14, 2025 | 7.00p | 7.00p | 7.00p | 5.50p | 35,641 |
| Aug 12, 2025 | 6.50p | 6.50p | 6.50p | 5.50p | 15,000 |
| Aug 11, 2025 | 6.50p | 6.50p | 6.50p | 5.25p | 230 |
| Aug 7, 2025 | 6.50p | 6.50p | 6.50p | 5.25p | 250 |
| Aug 5, 2025 | 6.50p | 6.50p | 6.50p | 5.25p | 200 |
| Jul 31, 2025 | 6.50p | 6.50p | 6.50p | 5.25p | 5 |
| Jul 30, 2025 | 6.50p | 6.50p | 6.30p | 5.25p | 25,698 |
| Jul 28, 2025 | 4.27p | 4.27p | 4.27p | 5.26p | 1,000 |
| Jul 25, 2025 | 4.37p | 4.37p | 4.37p | 5.25p | 99,701 |
| Jul 21, 2025 | 6.38p | 6.38p | 6.38p | 5.25p | 15,683 |
| Jul 18, 2025 | 5.90p | 5.90p | 5.90p | 5.26p | 33,892 |
| Jul 16, 2025 | 5.50p | 5.50p | 4.33p | 5.00p | 200,008 |
| Jul 9, 2025 | 4.17p | 4.17p | 4.17p | 4.75p | 2,130 |
| Jul 1, 2025 | 4.02p | 4.02p | 4.02p | 4.75p | 3,000 |
| Jun 27, 2025 | 4.50p | 4.95p | 4.00p | 4.75p | 202,288 |
| Jun 26, 2025 | 5.50p | 5.50p | 5.50p | 6.50p | 200,000 |
| Jun 20, 2025 | 5.42p | 5.42p | 5.42p | 4.75p | 1,751 |
| Jun 17, 2025 | 4.00p | 4.00p | 4.00p | 4.75p | 100,000 |
| May 29, 2025 | 5.80p | 5.80p | 5.80p | 5.00p | 2,130 |
| May 16, 2025 | 4.22p | 4.22p | 4.22p | 5.00p | 43,546 |
| May 15, 2025 | 5.00p | 6.25p | 5.00p | 5.13p | 143,546 |
| May 14, 2025 | 5.00p | 5.00p | 4.75p | 5.38p | 410,000 |
| May 8, 2025 | 4.00p | 4.00p | 4.00p | 4.00p | 299,701 |
| Apr 30, 2025 | 3.00p | 3.00p | 3.00p | 3.50p | 15,000 |
| Apr 29, 2025 | 3.84p | 3.84p | 3.84p | 3.50p | 100 |
| Apr 28, 2025 | 4.00p | 4.00p | 4.00p | 3.50p | 100,000 |
| Apr 25, 2025 | 3.90p | 3.90p | 3.90p | 3.50p | 104,767 |
| Apr 24, 2025 | 2.72p | 2.72p | 2.50p | 3.00p | 120,299 |
| Apr 14, 2025 | 3.06p | 3.06p | 3.06p | 2.83p | 3,299 |
| Apr 10, 2025 | 3.00p | 3.00p | 3.00p | 2.75p | 3,000 |
Most Read
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 |
|---|---|---|
| Trustpilot Group PLC | 148.88 | 15.24 |
| Greggs PLC | 1,680.00 | 5.66 |
| Elementis PLC | 167.10 | 4.31 |
| Ceres Power Holdings PLC | 347.81 | 3.27 |
| Molten Ventures PLC | 494.40 | 3.56 |
| Ocado Group PLC | 190.58 | 3.43 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Baltic Classifieds Group PLC | 175.00 | -5.91 |
| Big Yellow Group PLC | 1,016.00 | -5.05 |
| Mony Group PLC | 186.20 | -3.02 |
| Ithaca Energy PLC | 173.00 | -2.70 |
| Hays PLC | 53.85 | -2.45 |
| Trainline PLC | 214.57 | -2.38 |