Shares Magazine
5.25p+0.00 (+0.00%)05 Aug 2025, 10:55
Ukrproduct Group Limited Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Apr 7, 2025 | 3.13p | 3.13p | 3.13p | 3.25p | 14,924 |
| Apr 1, 2025 | 3.21p | 3.21p | 3.21p | 3.41p | 26 |
| Mar 31, 2025 | 3.60p | 3.60p | 3.60p | 3.41p | 25,000 |
| Mar 11, 2025 | 3.77p | 3.77p | 3.77p | 3.45p | 464 |
| Feb 26, 2025 | 2.82p | 2.82p | 2.82p | 3.40p | 3,000 |
| Feb 25, 2025 | 4.00p | 4.00p | 4.00p | 3.40p | 100 |
| Feb 24, 2025 | 4.00p | 4.00p | 4.00p | 3.40p | 3 |
| Feb 21, 2025 | 3.00p | 3.00p | 3.00p | 3.40p | 83,065 |
| Feb 18, 2025 | 2.60p | 2.60p | 2.60p | 2.75p | 2,000 |
| Feb 14, 2025 | 3.00p | 3.00p | 3.00p | 2.52p | 100,000 |
| Feb 4, 2025 | 2.20p | 2.20p | 2.20p | 2.60p | 530 |
| Jan 24, 2025 | 2.00p | 2.00p | 2.00p | 2.50p | 1,250 |
| Jan 23, 2025 | 2.05p | 2.05p | 2.05p | 2.50p | 2,542 |
| Jan 13, 2025 | 2.25p | 2.25p | 2.25p | 2.50p | 2,711 |
| Dec 16, 2024 | 2.05p | 2.05p | 2.05p | 2.50p | 8,148 |
| Dec 10, 2024 | 2.50p | 2.60p | 2.50p | 2.50p | 71,000 |
| Nov 28, 2024 | 2.26p | 2.60p | 2.26p | 2.50p | 690,000 |
| Nov 25, 2024 | 1.53p | 1.53p | 1.53p | 2.25p | 20 |
| Nov 11, 2024 | 2.48p | 2.48p | 2.48p | 2.25p | 3,395 |
| Nov 6, 2024 | 3.00p | 3.00p | 3.00p | 2.25p | 135 |
| Nov 5, 2024 | 1.75p | 1.75p | 1.75p | 2.25p | 138,690 |
| Oct 17, 2024 | 2.90p | 2.90p | 2.90p | 2.50p | 13,490 |
| Oct 2, 2024 | 3.80p | 3.80p | 3.80p | 3.00p | 1,790 |
| Sep 16, 2024 | 2.00p | 2.00p | 2.00p | 3.00p | 2,368 |
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 |
|---|---|---|
| Hiscox LTD | 1,379.00 | 9.44 |
| Fresnillo PLC | 1,643.00 | 8.09 |
| Vistry Group PLC | 615.60 | 4.37 |
| Diageo PLC | 1,977.00 | 3.83 |
| Dowlais Group PLC | 70.30 | 3.31 |
| Pphe Hotel Group Limited | 1,760.00 | 3.17 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Metro Bank Holdings PLC | 112.00 | -10.54 |
| 4Imprint Group PLC | 3,265.00 | -9.68 |
| Coca-Cola Europacific Partners PLC | 6,710.00 | -9.20 |
| Tp Icap Group PLC | 282.00 | -8.14 |
| Coca-Cola Hbc AG | 3,660.00 | -6.68 |
| Auction Technology Group PLC | 348.50 | -5.17 |