Upland Resources Limited (UPL.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 05:37PM BST
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 02, 2024 | 3.2250 | 3.2250 | 3.2250 | 3.2250 | 3.2250 | - |
| May 01, 2024 | 3.2250 | 3.2250 | 3.2250 | 3.2250 | 3.2250 | - |
| Apr 30, 2024 | 3.4000 | 3.2870 | 3.2330 | 3.2250 | 3.2250 | 21,430,972 |
| Apr 29, 2024 | 3.4500 | 3.6000 | 3.3000 | 3.4000 | 3.4000 | 54,483,912 |
| Apr 26, 2024 | 4.3000 | 4.4000 | 4.0900 | 4.4000 | 4.4000 | 7,225,978 |
| Apr 25, 2024 | 4.2000 | 4.4000 | 4.1000 | 4.3000 | 4.3000 | 9,453,581 |
| Apr 24, 2024 | 4.2000 | 4.4900 | 4.1000 | 4.2000 | 4.2000 | 12,235,798 |
| Apr 23, 2024 | 4.1500 | 4.3000 | 3.9600 | 4.2000 | 4.2000 | 6,263,997 |
| Apr 22, 2024 | 4.1500 | 4.6500 | 4.0450 | 4.1500 | 4.1500 | 10,562,022 |
| Apr 19, 2024 | 4.0500 | 4.1800 | 3.9000 | 4.0000 | 4.0000 | 4,228,158 |
| Apr 18, 2024 | 4.0500 | 4.2000 | 3.9000 | 4.0500 | 4.0500 | 2,803,031 |
| Apr 17, 2024 | 4.0000 | 4.2700 | 3.9420 | 4.0500 | 4.0500 | 4,293,471 |
| Apr 16, 2024 | 3.8500 | 4.1000 | 3.7250 | 4.0000 | 4.0000 | 4,405,734 |
| Apr 15, 2024 | 4.2000 | 4.2800 | 3.8000 | 3.9000 | 3.9000 | 4,456,649 |
| Apr 12, 2024 | 4.3500 | 4.5000 | 4.1500 | 4.2000 | 4.2000 | 3,360,593 |
| Apr 11, 2024 | 4.6500 | 4.6480 | 4.1650 | 4.3500 | 4.3500 | 7,531,795 |
| Apr 10, 2024 | 4.5500 | 4.8500 | 4.5000 | 4.6400 | 4.6400 | 8,485,345 |
| Apr 09, 2024 | 4.4500 | 4.6000 | 4.3000 | 4.5000 | 4.5000 | 11,646,103 |
| Apr 08, 2024 | 4.0500 | 4.5400 | 4.1000 | 4.4000 | 4.4000 | 20,084,372 |
| Apr 05, 2024 | 3.5000 | 4.1250 | 3.5400 | 4.0600 | 4.0600 | 24,378,463 |
| Apr 04, 2024 | 3.1500 | 3.5810 | 3.3500 | 3.4200 | 3.4200 | 7,811,650 |
| Apr 03, 2024 | 3.2500 | 3.2740 | 3.1000 | 3.1500 | 3.1500 | 2,826,019 |
| Apr 02, 2024 | 3.3000 | 3.5000 | 3.2000 | 3.2500 | 3.2500 | 7,021,699 |
| Mar 28, 2024 | 2.8000 | 3.5000 | 2.8000 | 3.3000 | 3.3000 | 9,151,682 |
| Mar 27, 2024 | 2.8000 | 2.9000 | 2.6000 | 2.7200 | 2.7200 | 10,414,870 |
| Mar 26, 2024 | 2.8500 | 2.9000 | 2.7100 | 2.8000 | 2.8000 | 4,370,296 |
| Mar 25, 2024 | 2.9500 | 3.1000 | 2.8000 | 2.8500 | 2.8500 | 7,311,647 |
| Mar 22, 2024 | 2.9500 | 3.0200 | 2.9000 | 2.9500 | 2.9500 | 3,615,970 |
| Mar 21, 2024 | 3.1000 | 3.2000 | 2.8000 | 2.9500 | 2.9500 | 6,610,147 |
| Mar 20, 2024 | 3.1000 | 3.1250 | 2.9600 | 3.1000 | 3.1000 | 2,424,435 |
| Mar 19, 2024 | 3.1000 | 3.3000 | 3.0000 | 3.0400 | 3.0400 | 10,338,660 |
| Mar 18, 2024 | 3.2000 | 3.3000 | 3.0400 | 3.1000 | 3.1000 | 2,313,570 |
| Mar 15, 2024 | 3.2000 | 3.3000 | 3.1550 | 3.2000 | 3.2000 | 2,755,470 |
| Mar 14, 2024 | 3.2500 | 3.3000 | 3.1550 | 3.2000 | 3.2000 | 2,726,538 |
| Mar 13, 2024 | 3.2000 | 3.3000 | 3.0100 | 3.2500 | 3.2500 | 4,385,264 |
| Mar 12, 2024 | 3.3000 | 3.3000 | 3.1980 | 3.2000 | 3.2000 | 1,873,887 |
| Mar 11, 2024 | 3.3500 | 3.4000 | 3.2000 | 3.2500 | 3.2500 | 2,108,018 |
| Mar 08, 2024 | 3.3500 | 3.3740 | 3.3000 | 3.3500 | 3.3500 | 2,080,361 |
| Mar 07, 2024 | 3.2500 | 3.6000 | 3.1350 | 3.3500 | 3.3500 | 4,094,459 |
| Mar 06, 2024 | 3.2500 | 3.4000 | 3.1000 | 3.2500 | 3.2500 | 1,529,887 |
| Mar 05, 2024 | 3.3500 | 3.3750 | 3.1250 | 3.2500 | 3.2500 | 2,210,861 |
| Mar 04, 2024 | 3.4500 | 3.6000 | 3.3000 | 3.3000 | 3.3000 | 947,209 |
| Mar 01, 2024 | 3.2000 | 3.6000 | 3.2600 | 3.4000 | 3.4000 | 4,797,023 |
| Feb 29, 2024 | 3.3000 | 3.3500 | 3.1250 | 3.2000 | 3.2000 | 11,722,061 |
| Feb 28, 2024 | 3.3500 | 3.4850 | 3.2000 | 3.3000 | 3.3000 | 2,736,654 |
| Feb 27, 2024 | 3.4000 | 3.5000 | 3.2000 | 3.3500 | 3.3500 | 3,358,312 |
| Feb 26, 2024 | 3.6000 | 3.7000 | 3.3100 | 3.4000 | 3.4000 | 2,661,367 |
| Feb 23, 2024 | 3.4000 | 3.7000 | 3.3250 | 3.5000 | 3.5000 | 4,306,370 |
| Feb 22, 2024 | 3.1500 | 3.5000 | 3.1000 | 3.3400 | 3.3400 | 5,732,616 |
| Feb 21, 2024 | 3.4000 | 3.4500 | 3.1320 | 3.1500 | 3.1500 | 4,649,327 |
| Feb 20, 2024 | 3.4500 | 3.6000 | 3.3000 | 3.4000 | 3.4000 | 599,441 |
| Feb 19, 2024 | 3.4500 | 3.6000 | 3.3000 | 3.4500 | 3.4500 | 895,690 |
| Feb 16, 2024 | 3.5500 | 3.7000 | 3.3000 | 3.4500 | 3.4500 | 5,497,657 |
| Feb 15, 2024 | 3.6000 | 3.7000 | 3.4000 | 3.5500 | 3.5500 | 2,312,337 |
| Feb 14, 2024 | 3.7000 | 3.8000 | 3.5000 | 3.6000 | 3.6000 | 3,581,699 |
| Feb 13, 2024 | 3.7500 | 3.9000 | 3.5000 | 3.7000 | 3.7000 | 2,278,649 |
| Feb 12, 2024 | 4.0000 | 4.1000 | 3.5000 | 3.7500 | 3.7500 | 1,636,568 |
| Feb 09, 2024 | 4.0500 | 4.0900 | 3.7000 | 4.0000 | 4.0000 | 6,522,605 |
| Feb 08, 2024 | 3.4000 | 4.1000 | 3.3800 | 4.0000 | 4.0000 | 9,474,130 |
| Feb 07, 2024 | 3.1500 | 3.5000 | 3.0000 | 3.4000 | 3.4000 | 5,843,330 |
| Feb 06, 2024 | 2.9000 | 3.2500 | 2.8000 | 3.0000 | 3.0000 | 9,797,003 |
| Feb 05, 2024 | 3.4000 | 3.4880 | 2.8350 | 2.8500 | 2.8500 | 11,899,275 |
| Feb 02, 2024 | 3.5000 | 3.5000 | 3.2000 | 3.3000 | 3.3000 | 5,138,537 |
| Feb 01, 2024 | 3.4500 | 3.6000 | 3.4000 | 3.6000 | 3.6000 | 3,373,976 |
| Jan 31, 2024 | 3.3000 | 3.5000 | 3.2500 | 3.5000 | 3.5000 | 6,570,013 |
| Jan 30, 2024 | 3.3000 | 3.4000 | 3.0000 | 3.3000 | 3.3000 | 9,623,644 |
| Jan 29, 2024 | 3.4500 | 3.5000 | 3.0000 | 3.2000 | 3.2000 | 5,795,872 |
| Jan 26, 2024 | 3.5000 | 3.6000 | 3.2000 | 3.4500 | 3.4500 | 11,802,862 |
| Jan 25, 2024 | 3.6500 | 3.7000 | 3.4000 | 3.5000 | 3.5000 | 9,631,658 |
| Jan 24, 2024 | 3.6500 | 3.8000 | 3.5500 | 3.6500 | 3.6500 | 4,176,093 |
| Jan 23, 2024 | 3.9000 | 4.0000 | 3.6000 | 3.6500 | 3.6500 | 6,510,899 |
| Jan 22, 2024 | 3.8500 | 4.0000 | 3.4250 | 3.9000 | 3.9000 | 8,401,268 |
| Jan 19, 2024 | 3.9500 | 4.1000 | 3.7000 | 3.8500 | 3.8500 | 2,806,385 |
| Jan 18, 2024 | 4.0000 | 4.1400 | 3.9000 | 3.9200 | 3.9200 | 5,511,304 |
| Jan 17, 2024 | 3.9500 | 4.0000 | 3.9000 | 3.9500 | 3.9500 | 3,234,313 |
| Jan 16, 2024 | 3.9500 | 4.1000 | 3.8400 | 3.9500 | 3.9500 | 3,874,481 |
| Jan 15, 2024 | 4.0200 | 4.1600 | 3.7680 | 3.8600 | 3.8600 | 6,799,779 |
| Jan 12, 2024 | 3.8500 | 4.0000 | 3.6380 | 3.8500 | 3.8500 | 7,097,889 |
| Jan 11, 2024 | 3.8000 | 4.0000 | 3.7000 | 3.7600 | 3.7600 | 4,697,658 |
| Jan 10, 2024 | 3.8500 | 4.0000 | 3.7100 | 3.8000 | 3.8000 | 3,415,577 |
| Jan 09, 2024 | 3.6500 | 3.9400 | 3.6660 | 3.8500 | 3.8500 | 4,755,928 |
| Jan 08, 2024 | 3.6500 | 3.7000 | 3.4000 | 3.6000 | 3.6000 | 3,200,898 |
| Jan 05, 2024 | 3.9000 | 3.9850 | 3.5500 | 3.6000 | 3.6000 | 6,916,934 |
| Jan 04, 2024 | 3.7000 | 3.9940 | 3.6550 | 3.9000 | 3.9000 | 7,831,287 |
| Jan 03, 2024 | 3.8500 | 3.9000 | 3.5000 | 3.7000 | 3.7000 | 6,708,249 |
| Jan 02, 2024 | 4.0500 | 4.2000 | 3.7670 | 3.8600 | 3.8600 | 7,156,461 |
| Dec 29, 2023 | 4.0500 | 4.1000 | 3.9000 | 4.0500 | 4.0500 | 737,817 |
| Dec 28, 2023 | 4.0500 | 4.2000 | 3.9000 | 4.0500 | 4.0500 | 2,704,021 |
| Dec 27, 2023 | 4.0500 | 4.2000 | 3.9300 | 4.0500 | 4.0500 | 6,079,423 |
| Dec 22, 2023 | 4.1000 | 4.1480 | 3.8000 | 4.0000 | 4.0000 | 3,921,499 |
| Dec 21, 2023 | 3.7000 | 4.0000 | 3.6000 | 4.0000 | 4.0000 | 6,547,070 |
| Dec 20, 2023 | 3.8000 | 3.8440 | 3.4750 | 3.6200 | 3.6200 | 16,669,168 |
| Dec 19, 2023 | 3.9500 | 4.0900 | 3.7180 | 3.8000 | 3.8000 | 14,071,031 |
| Dec 18, 2023 | 4.3000 | 4.4000 | 3.8680 | 3.9500 | 3.9500 | 4,661,444 |
| Dec 15, 2023 | 4.2500 | 4.5000 | 4.0250 | 4.2000 | 4.2000 | 16,850,310 |
| Dec 14, 2023 | 3.7500 | 4.0700 | 3.6000 | 4.0000 | 4.0000 | 6,475,099 |
| Dec 13, 2023 | 3.9000 | 3.9400 | 3.7000 | 3.7500 | 3.7500 | 10,082,593 |
| Dec 12, 2023 | 4.0500 | 4.0980 | 3.7000 | 3.9000 | 3.9000 | 6,412,481 |
| Dec 11, 2023 | 4.2000 | 4.3000 | 3.8120 | 4.1000 | 4.1000 | 7,541,284 |
| Dec 08, 2023 | 4.1000 | 4.3700 | 4.0060 | 4.2000 | 4.2000 | 11,641,867 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.