Ucb S.A. (0NZT) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. Ucb S.A.

Date Open High Low Close* Volume
20/09/2019 65.09p 65.98p 64.76p 65.77p 28403
19/09/2019 64.69p 65.00p 64.44p 64.89p 25914
18/09/2019 65.36p 65.36p 63.96p 64.39p 18124
17/09/2019 64.71p 65.36p 64.68p 65.09p 13479
16/09/2019 67.20p 67.20p 64.86p 65.11p 33296
13/09/2019 65.78p 65.78p 64.92p 65.24p 16156
12/09/2019 66.00p 66.70p 65.88p 65.95p 2818
11/09/2019 65.97p 66.66p 65.80p 65.96p 11279
10/09/2019 66.69p 66.92p 65.10p 65.92p 16332
09/09/2019 68.61p 68.61p 66.80p 67.02p 784
06/09/2019 68.21p 68.52p 67.38p 68.38p 6277
05/09/2019 68.21p 68.21p 67.12p 67.31p 8248
04/09/2019 67.60p 68.02p 67.22p 67.31p 4896
03/09/2019 68.00p 68.14p 67.72p 67.72p 10956
02/09/2019 67.49p 68.70p 67.49p 68.23p 3887
30/08/2019 67.07p 68.00p 66.90p 67.92p 13023
29/08/2019 66.50p 67.70p 66.50p 67.41p 21770
28/08/2019 67.85p 67.85p 66.66p 67.11p 11488
27/08/2019 67.89p 67.89p 66.76p 67.75p 140939
23/08/2019 67.81p 68.10p 67.32p 67.61p 3260
22/08/2019 69.38p 69.38p 67.63p 67.63p 4624
21/08/2019 67.87p 68.90p 67.87p 68.87p 102765
20/08/2019 69.03p 69.17p 68.16p 68.19p 17596
19/08/2019 68.65p 69.06p 68.54p 68.96p 2630
16/08/2019 67.09p 68.72p 67.09p 68.57p 10327
15/08/2019 68.25p 68.66p 67.24p 67.82p 632826
14/08/2019 68.90p 69.08p 68.18p 68.25p 662422
13/08/2019 70.40p 70.40p 68.52p 69.28p 9220
12/08/2019 68.61p 70.70p 68.61p 69.71p 4431
09/08/2019 68.96p 69.52p 68.96p 69.09p 18876
08/08/2019 69.17p 69.48p 69.12p 69.44p 5097
07/08/2019 67.70p 68.68p 67.70p 68.10p 12102
06/08/2019 68.14p 68.24p 67.48p 67.89p 33431
05/08/2019 69.49p 69.49p 68.12p 68.41p 31239
02/08/2019 70.50p 71.06p 69.70p 69.79p 15783
01/08/2019 71.81p 71.90p 70.31p 71.27p 111219
31/07/2019 69.49p 70.74p 69.26p 70.67p 34960
30/07/2019 71.11p 71.62p 69.66p 69.87p 13025
29/07/2019 71.43p 71.76p 71.18p 71.44p 5043
26/07/2019 72.02p 72.04p 71.26p 71.75p 37151
25/07/2019 75.01p 75.01p 71.36p 71.46p 5623
24/07/2019 75.62p 76.46p 75.36p 75.37p 7767
23/07/2019 74.96p 75.38p 74.48p 75.37p 4944
22/07/2019 72.04p 74.30p 72.04p 74.24p 17548
19/07/2019 73.09p 73.11p 72.14p 72.70p 36777
18/07/2019 72.61p 73.50p 72.40p 73.26p 8866
17/07/2019 71.49p 72.50p 71.22p 72.19p 26150
16/07/2019 70.69p 71.70p 70.69p 71.22p 3674
15/07/2019 71.55p 71.55p 70.32p 70.85p 45299
12/07/2019 71.81p 71.81p 70.30p 70.80p 4988
11/07/2019 74.44p 74.44p 72.16p 72.35p 18611
10/07/2019 73.76p 74.34p 73.40p 73.80p 2070
09/07/2019 75.01p 75.01p 73.16p 73.69p 14039
08/07/2019 74.77p 74.77p 73.84p 73.97p 5702
05/07/2019 74.50p 75.06p 74.21p 74.21p 915
04/07/2019 74.25p 74.96p 74.25p 74.91p 15528
03/07/2019 74.61p 75.34p 74.60p 75.03p 15657
02/07/2019 73.87p 74.72p 73.87p 74.23p 8422
01/07/2019 73.03p 74.20p 73.03p 74.07p 7652
28/06/2019 70.88p 72.92p 70.74p 72.69p 11095
27/06/2019 72.00p 72.00p 70.86p 71.75p 16903
26/06/2019 72.50p 72.50p 71.32p 71.45p 15850
25/06/2019 72.58p 72.58p 72.06p 72.25p 1321
24/06/2019 72.50p 72.50p 71.94p 72.45p 374423
21/06/2019 73.41p 73.41p 71.34p 71.47p 37749
20/06/2019 70.21p 72.44p 70.21p 72.03p 14575
19/06/2019 71.49p 71.86p 70.78p 71.84p 5435
18/06/2019 69.41p 71.13p 69.41p 71.13p 5864
17/06/2019 70.40p 70.40p 69.56p 69.65p 4499
14/06/2019 70.50p 70.50p 69.80p 70.31p 7614
13/06/2019 69.41p 70.60p 69.41p 70.27p 4953
12/06/2019 69.17p 70.34p 69.17p 70.06p 13270
11/06/2019 69.01p 69.92p 68.96p 69.57p 1115659
10/06/2019 69.01p 69.01p 68.68p 68.94p 965
07/06/2019 68.50p 69.20p 68.50p 68.73p 4148
06/06/2019 68.50p 69.20p 68.12p 68.47p 5774
05/06/2019 68.18p 68.74p 68.17p 68.53p 7121
04/06/2019 68.56p 68.70p 67.86p 68.17p 3404
03/06/2019 67.01p 69.22p 67.01p 69.12p 31334
31/05/2019 67.64p 68.66p 67.64p 68.35p 7449
30/05/2019 68.35p 68.35p 67.54p 68.13p 404776
29/05/2019 69.83p 69.83p 68.21p 68.37p 10294
28/05/2019 69.83p 70.30p 69.62p 70.25p 18686
24/05/2019 68.75p 69.42p 68.75p 69.23p 7093
23/05/2019 68.16p 69.82p 68.16p 69.06p 5089
22/05/2019 69.01p 69.82p 68.77p 69.35p 28320
21/05/2019 69.97p 69.97p 69.10p 69.11p 27095
20/05/2019 69.05p 69.52p 68.96p 69.31p 4855
17/05/2019 69.47p 69.80p 69.10p 69.19p 5857
16/05/2019 68.40p 69.56p 68.40p 69.34p 32063
15/05/2019 69.49p 69.49p 68.48p 69.23p 48734
14/05/2019 68.00p 68.94p 68.00p 68.91p 18347
13/05/2019 68.56p 68.56p 67.48p 67.95p 9780
10/05/2019 68.00p 69.66p 68.00p 68.14p 625744
09/05/2019 68.40p 69.60p 68.40p 68.81p 14515
08/05/2019 69.28p 69.84p 69.07p 69.55p 1004396
07/05/2019 69.49p 69.96p 68.59p 69.03p 5604
03/05/2019 70.10p 70.50p 70.10p 70.15p 5338
02/05/2019 70.96p 70.98p 70.02p 70.26p 1871377
01/05/2019 70.00p 70.53p 70.53p 70.53p 0
30/04/2019 70.00p 70.72p 69.84p 70.53p 31582
29/04/2019 69.30p 69.75p 69.08p 69.35p 8256
26/04/2019 69.49p 70.00p 69.40p 69.72p 21613
25/04/2019 71.30p 71.30p 70.20p 70.57p 21894
24/04/2019 71.30p 72.04p 69.92p 70.41p 22040
23/04/2019 73.01p 73.01p 70.79p 71.60p 1808215
18/04/2019 72.27p 72.27p 70.36p 70.36p 580403
17/04/2019 73.41p 73.41p 71.39p 71.39p 1621364
16/04/2019 74.54p 74.70p 73.54p 73.98p 4704
15/04/2019 75.01p 75.07p 74.37p 74.37p 57824
12/04/2019 76.27p 76.28p 74.48p 75.20p 24617
11/04/2019 75.49p 76.52p 75.10p 76.51p 7651
10/04/2019 78.40p 78.40p 75.76p 76.10p 4189
09/04/2019 77.53p 78.44p 77.53p 78.02p 10063
08/04/2019 77.62p 79.20p 77.62p 78.01p 7712
05/04/2019 78.06p 78.66p 77.78p 78.34p 10988
04/04/2019 77.01p 78.22p 77.01p 77.91p 6933
03/04/2019 78.21p 78.21p 76.92p 77.29p 18312
02/04/2019 77.47p 78.17p 77.34p 77.71p 10821
01/04/2019 77.34p 77.80p 76.60p 77.54p 14774
29/03/2019 75.49p 76.44p 75.49p 76.19p 6617
28/03/2019 77.70p 77.70p 76.10p 76.36p 4008
27/03/2019 76.27p 77.18p 75.92p 76.09p 22860
26/03/2019 75.07p 76.52p 75.07p 76.37p 7483
25/03/2019 75.34p 75.46p 75.04p 75.38p 9720
22/03/2019 76.63p 76.71p 75.28p 75.73p 28402
21/03/2019 76.23p 76.68p 76.08p 76.58p 14970
20/03/2019 77.10p 77.42p 75.10p 76.72p 16026
19/03/2019 74.77p 77.60p 74.77p 77.23p 4552
18/03/2019 75.55p 76.78p 75.55p 76.67p 7772
15/03/2019 76.00p 76.37p 75.42p 75.63p 3170
14/03/2019 76.98p 76.98p 75.96p 76.19p 24729
13/03/2019 76.21p 76.32p 75.68p 76.17p 12945
12/03/2019 74.52p 76.28p 74.52p 76.15p 152984
11/03/2019 75.26p 75.88p 74.98p 75.73p 8859
08/03/2019 75.49p 75.96p 75.17p 75.29p 4059
07/03/2019 75.81p 75.96p 75.08p 75.74p 205812
06/03/2019 74.52p 76.52p 74.52p 75.53p 9562
05/03/2019 74.82p 75.92p 74.82p 75.76p 18934
04/03/2019 75.01p 75.01p 74.16p 74.71p 17736
01/03/2019 74.00p 74.48p 73.38p 73.57p 18691
28/02/2019 75.85p 75.85p 72.37p 74.25p 16454
27/02/2019 77.30p 77.80p 76.92p 76.93p 8766
26/02/2019 77.49p 77.78p 77.22p 77.57p 8896
25/02/2019 76.65p 77.96p 76.65p 77.92p 1384
22/02/2019 77.55p 78.19p 77.30p 78.05p 10640
21/02/2019 79.01p 79.44p 78.05p 78.05p 8479
20/02/2019 79.28p 79.54p 79.04p 79.19p 6031
19/02/2019 78.88p 79.62p 78.14p 78.69p 10823
18/02/2019 78.35p 79.53p 78.35p 79.41p 20192
15/02/2019 79.49p 79.49p 78.35p 78.65p 16308
14/02/2019 78.10p 79.94p 78.10p 79.39p 10796
13/02/2019 77.34p 78.26p 77.34p 78.18p 14116
12/02/2019 78.00p 79.02p 77.96p 78.42p 7683
11/02/2019 77.01p 77.46p 76.96p 77.28p 25363
08/02/2019 78.50p 78.50p 76.68p 77.59p 8891
07/02/2019 76.80p 78.17p 76.80p 77.25p 7474
06/02/2019 78.96p 78.96p 77.10p 77.27p 3498
05/02/2019 76.44p 78.84p 76.44p 78.77p 14657
04/02/2019 75.34p 77.44p 75.34p 77.09p 3005
01/02/2019 75.70p 77.23p 75.70p 76.90p 9773
31/01/2019 73.95p 76.32p 73.95p 75.23p 14071
30/01/2019 74.48p 74.48p 73.74p 74.13p 5119
29/01/2019 73.34p 74.62p 73.34p 74.27p 24542
28/01/2019 74.10p 74.76p 73.46p 73.51p 10870
25/01/2019 76.40p 76.68p 74.98p 75.00p 15259
24/01/2019 75.09p 76.68p 75.09p 76.56p 4191
23/01/2019 72.50p 76.32p 72.50p 75.92p 4884
22/01/2019 76.12p 76.80p 75.74p 76.24p 5583
21/01/2019 76.00p 76.66p 75.94p 76.43p 2817
18/01/2019 77.91p 77.91p 75.80p 76.04p 17702
17/01/2019 78.00p 78.12p 77.20p 77.40p 9880
16/01/2019 78.12p 78.12p 76.82p 77.59p 122060
15/01/2019 75.49p 77.90p 75.49p 77.71p 10222
14/01/2019 76.71p 76.71p 74.90p 75.46p 49538
11/01/2019 76.69p 77.92p 76.49p 76.49p 21794
10/01/2019 76.90p 76.90p 75.30p 76.31p 10771
09/01/2019 74.61p 75.72p 74.02p 75.59p 6988
08/01/2019 70.82p 73.34p 70.82p 73.28p 4628
07/01/2019 71.09p 71.60p 70.96p 71.05p 2629
04/01/2019 70.50p 71.66p 70.45p 71.51p 2048
03/01/2019 70.54p 70.64p 70.06p 70.36p 7881
02/01/2019 70.50p 71.02p 70.38p 70.62p 36694
31/12/2018 71.17p 71.82p 70.78p 71.03p 3843
28/12/2018 70.69p 71.42p 70.69p 71.38p 1015
27/12/2018 71.45p 72.42p 70.63p 70.89p 2724
24/12/2018 71.97p 74.50p 69.34p 73.03p 780
21/12/2018 72.50p 72.50p 71.64p 72.28p 11403
20/12/2018 71.47p 73.53p 71.47p 73.04p 11897
19/12/2018 74.25p 74.25p 72.06p 72.36p 27436
18/12/2018 77.01p 77.01p 73.10p 73.59p 2715
17/12/2018 74.98p 74.98p 73.84p 74.06p 9695
14/12/2018 76.58p 76.58p 74.80p 74.80p 1754
13/12/2018 77.01p 77.01p 75.56p 75.67p 2719
12/12/2018 77.20p 77.72p 76.72p 77.58p 41574
11/12/2018 76.62p 76.88p 75.74p 76.59p 81585
10/12/2018 75.38p 77.32p 75.26p 76.20p 5248
07/12/2018 73.74p 75.62p 73.74p 75.43p 16480
06/12/2018 74.65p 74.66p 73.94p 74.29p 18441
05/12/2018 75.47p 75.92p 74.62p 74.80p 5537

*Close Price adjusted for both dividends and splits