Ucb S.A. (0NZT) Share Price

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

Date Open High Low Close* Volume
04/12/2018 76.90p 76.90p 74.98p 75.87p 55185
03/12/2018 74.25p 75.48p 74.25p 75.34p 7706
30/11/2018 73.59p 74.24p 73.34p 74.09p 18087
29/11/2018 73.38p 73.38p 72.30p 73.25p 11195
28/11/2018 72.18p 73.84p 72.18p 72.82p 2974
27/11/2018 74.04p 74.24p 72.88p 74.07p 5853
26/11/2018 74.97p 75.82p 74.14p 74.39p 8521
23/11/2018 74.26p 75.94p 74.26p 75.66p 20092
22/11/2018 75.60p 76.00p 75.28p 75.43p 2040
21/11/2018 75.29p 76.02p 75.29p 75.89p 13052
20/11/2018 76.07p 76.50p 74.46p 75.42p 4881
19/11/2018 76.75p 77.58p 75.92p 76.05p 8672
16/11/2018 76.68p 77.80p 76.16p 77.16p 4809
15/11/2018 76.50p 77.62p 76.50p 77.03p 43329
14/11/2018 75.51p 77.16p 75.51p 76.93p 8209
13/11/2018 75.26p 76.44p 75.01p 76.34p 5271
12/11/2018 74.99p 76.38p 74.92p 75.36p 2800
09/11/2018 73.64p 76.27p 73.64p 75.62p 185202
08/11/2018 73.95p 75.38p 73.95p 75.38p 1536
07/11/2018 73.96p 74.90p 73.96p 74.73p 27855
06/11/2018 73.75p 74.18p 73.46p 74.18p 12017
05/11/2018 73.07p 73.46p 72.84p 73.44p 2167
02/11/2018 74.03p 75.28p 72.82p 72.96p 22151
01/11/2018 73.44p 74.16p 72.92p 74.01p 202543
31/10/2018 71.95p 74.70p 71.95p 73.83p 211671
30/10/2018 73.17p 73.17p 70.54p 71.60p 86909
29/10/2018 72.12p 73.21p 70.42p 71.64p 51753
26/10/2018 71.69p 71.69p 70.26p 70.76p 12953
25/10/2018 71.17p 71.17p 69.81p 70.81p 5108
24/10/2018 70.61p 71.62p 70.00p 70.73p 21895
23/10/2018 71.72p 72.34p 69.94p 70.30p 5866
22/10/2018 72.94p 74.42p 72.94p 73.25p 6668
19/10/2018 74.80p 74.80p 72.77p 73.02p 20434
18/10/2018 76.58p 76.58p 72.80p 73.57p 34134
17/10/2018 76.19p 76.19p 75.42p 75.78p 2010
16/10/2018 74.54p 74.92p 74.12p 74.59p 3581
15/10/2018 73.12p 73.98p 73.10p 73.67p 3916
12/10/2018 72.35p 73.67p 72.35p 73.40p 4009
11/10/2018 73.56p 74.98p 72.54p 72.86p 3537
10/10/2018 77.03p 77.03p 75.35p 75.35p 2008
09/10/2018 77.33p 77.33p 75.84p 76.94p 36076
08/10/2018 77.30p 77.80p 76.70p 76.74p 4145
05/10/2018 76.63p 78.25p 76.63p 77.38p 6325
04/10/2018 79.68p 80.26p 78.18p 78.24p 6969
03/10/2018 78.27p 80.68p 77.81p 80.04p 27643
02/10/2018 77.50p 79.27p 77.50p 78.93p 5318
01/10/2018 76.88p 79.17p 76.88p 78.95p 9058
28/09/2018 77.19p 77.87p 77.11p 77.58p 10473
27/09/2018 77.53p 78.28p 77.09p 77.45p 15552
26/09/2018 77.14p 78.08p 77.11p 77.93p 18348
25/09/2018 76.62p 78.12p 76.62p 77.75p 5303
24/09/2018 77.68p 77.68p 76.75p 77.27p 1471
21/09/2018 77.54p 78.22p 77.54p 78.08p 7062
20/09/2018 77.33p 78.38p 77.33p 77.95p 9282
19/09/2018 77.11p 78.35p 77.11p 78.17p 21416
18/09/2018 77.20p 78.24p 77.20p 78.06p 27615
17/09/2018 78.15p 79.97p 77.34p 78.45p 18970
14/09/2018 79.81p 80.64p 79.78p 79.93p 209227
13/09/2018 81.01p 81.04p 80.29p 80.29p 11236
12/09/2018 78.39p 81.38p 78.39p 80.50p 11154
11/09/2018 77.30p 79.96p 77.30p 79.71p 19313
10/09/2018 75.77p 78.64p 75.77p 78.38p 5311
07/09/2018 76.25p 77.86p 76.25p 77.86p 8772
06/09/2018 75.21p 76.92p 75.21p 76.68p 8741
05/09/2018 78.23p 78.38p 76.88p 76.89p 6918
04/09/2018 78.75p 79.76p 77.80p 78.26p 8620
03/09/2018 78.11p 79.56p 78.11p 79.52p 1536
31/08/2018 78.90p 79.60p 78.70p 78.79p 3166
30/08/2018 78.86p 79.46p 77.42p 79.14p 5562
29/08/2018 77.81p 79.50p 77.81p 79.36p 345992
28/08/2018 78.02p 79.56p 77.42p 79.34p 7837
24/08/2018 78.08p 79.34p 77.42p 79.12p 27009
23/08/2018 78.65p 78.92p 78.65p 78.88p 22824
22/08/2018 77.42p 78.64p 77.42p 78.59p 7270
21/08/2018 78.69p 78.69p 78.20p 78.39p 6822
20/08/2018 78.00p 78.66p 77.76p 78.39p 6210
17/08/2018 77.53p 77.92p 77.40p 77.60p 29740
16/08/2018 77.49p 78.05p 77.49p 77.66p 4914
15/08/2018 77.64p 78.22p 77.46p 77.49p 18228
14/08/2018 76.48p 77.62p 76.48p 77.31p 9227
13/08/2018 75.93p 77.06p 75.93p 76.56p 6758
10/08/2018 76.00p 76.62p 76.00p 76.26p 6928
09/08/2018 75.47p 76.38p 75.47p 76.14p 5294
08/08/2018 75.81p 75.96p 75.59p 75.78p 10364
07/08/2018 75.49p 76.04p 75.34p 75.91p 11694
06/08/2018 73.20p 75.66p 73.20p 75.22p 5092
03/08/2018 73.91p 75.00p 73.91p 74.84p 4874
02/08/2018 73.60p 74.36p 73.60p 74.22p 22719
01/08/2018 73.81p 74.56p 73.50p 74.51p 4026
31/07/2018 74.46p 74.46p 73.12p 73.18p 33781
30/07/2018 73.57p 74.93p 73.57p 74.82p 21743
27/07/2018 72.80p 74.24p 72.78p 74.04p 4813
26/07/2018 72.00p 73.36p 72.00p 72.77p 28357
25/07/2018 70.69p 71.90p 70.69p 71.67p 11322
24/07/2018 70.71p 71.39p 70.71p 71.14p 16886
23/07/2018 69.93p 70.54p 69.76p 70.34p 1853
20/07/2018 69.41p 70.89p 69.41p 70.84p 5180
19/07/2018 70.58p 70.77p 69.78p 70.12p 60304
18/07/2018 71.01p 71.62p 70.84p 70.95p 3895
17/07/2018 70.50p 71.25p 69.81p 71.25p 3133
16/07/2018 69.49p 70.40p 69.49p 70.21p 6632
13/07/2018 67.89p 69.88p 67.89p 69.88p 12993
12/07/2018 68.69p 69.90p 68.60p 69.54p 15991
11/07/2018 68.00p 68.42p 67.72p 68.36p 3530
10/07/2018 67.60p 68.38p 67.60p 68.27p 6208
09/07/2018 67.93p 68.00p 67.29p 67.62p 5349
06/07/2018 66.84p 67.94p 66.84p 67.72p 21074
05/07/2018 67.17p 67.26p 66.76p 67.11p 95752
04/07/2018 66.90p 67.28p 66.88p 67.20p 4234
03/07/2018 67.01p 67.24p 67.00p 67.23p 3085
02/07/2018 66.73p 67.24p 66.50p 66.71p 14977
29/06/2018 67.15p 67.56p 66.91p 67.26p 4116
28/06/2018 66.63p 66.79p 65.50p 65.74p 5400
27/06/2018 66.67p 67.06p 66.18p 66.85p 6349
26/06/2018 66.63p 66.63p 66.24p 66.24p 2559
25/06/2018 66.96p 66.96p 66.54p 66.67p 5689
22/06/2018 66.94p 67.40p 66.94p 67.24p 2853
21/06/2018 66.86p 67.18p 66.86p 66.97p 3620
20/06/2018 66.48p 67.24p 66.48p 67.24p 4288
19/06/2018 66.31p 66.68p 65.94p 66.60p 6035
18/06/2018 66.82p 66.82p 66.42p 66.70p 7098
15/06/2018 66.42p 67.16p 66.42p 66.74p 34609
14/06/2018 66.06p 66.84p 65.68p 66.64p 157205
13/06/2018 65.81p 66.58p 65.81p 66.54p 6323
12/06/2018 66.35p 66.35p 65.78p 65.78p 5825
11/06/2018 67.09p 67.09p 65.86p 66.34p 9481
08/06/2018 66.52p 66.60p 65.80p 66.38p 3860
07/06/2018 67.17p 67.18p 66.56p 66.81p 3332
06/06/2018 67.17p 67.17p 66.88p 67.11p 8528
05/06/2018 67.41p 67.66p 67.08p 67.08p 8023
04/06/2018 67.95p 67.95p 67.32p 67.51p 11111
01/06/2018 67.93p 67.93p 67.50p 67.81p 23419
31/05/2018 66.80p 67.88p 66.52p 67.88p 45602
30/05/2018 65.26p 67.16p 65.26p 66.38p 16694
29/05/2018 66.02p 66.06p 65.26p 65.95p 14591
25/05/2018 65.47p 66.10p 65.47p 65.87p 35092
24/05/2018 65.81p 66.18p 65.26p 65.48p 13290
23/05/2018 65.49p 65.64p 65.12p 65.34p 4224
22/05/2018 66.61p 66.61p 65.98p 65.98p 800
21/05/2018 65.62p 66.22p 65.62p 65.98p 333
18/05/2018 65.01p 65.80p 65.01p 65.74p 6909
17/05/2018 64.63p 65.26p 64.32p 65.25p 1935
16/05/2018 63.78p 64.70p 63.65p 64.48p 241453
15/05/2018 64.40p 64.40p 63.32p 63.74p 1755
14/05/2018 63.34p 64.38p 63.34p 64.38p 180197
11/05/2018 63.36p 63.36p 62.82p 63.18p 55507
10/05/2018 63.22p 63.26p 63.22p 63.26p 121624
09/05/2018 63.15p 63.15p 62.68p 63.11p 3576
08/05/2018 62.29p 62.86p 61.40p 62.60p 10803
04/05/2018 62.25p 62.83p 62.14p 62.14p 5251
03/05/2018 62.61p 62.62p 62.09p 62.09p 21052
02/05/2018 63.01p 63.01p 62.80p 62.97p 5215
01/05/2018 62.54p 62.74p 62.74p 62.74p 0
30/04/2018 62.54p 62.74p 62.30p 62.74p 1813593
27/04/2018 60.02p 62.94p 60.02p 62.00p 27798
26/04/2018 64.50p 64.50p 60.30p 60.48p 40447
25/04/2018 65.38p 65.38p 64.88p 65.02p 52125
24/04/2018 65.32p 65.76p 65.02p 65.04p 1151772
23/04/2018 65.01p 65.84p 65.01p 65.84p 250645
20/04/2018 65.87p 65.87p 65.08p 65.18p 59562
19/04/2018 66.80p 66.80p 65.18p 65.42p 440
18/04/2018 66.56p 67.08p 66.24p 67.03p 1857
17/04/2018 65.32p 66.44p 64.94p 66.41p 1040
16/04/2018 65.81p 66.06p 65.16p 65.19p 697
13/04/2018 67.49p 67.49p 65.20p 65.40p 11311
12/04/2018 68.00p 68.00p 66.40p 66.91p 694
11/04/2018 67.30p 67.50p 66.32p 66.70p 4225
10/04/2018 67.81p 67.90p 67.40p 67.58p 3042
09/04/2018 64.61p 67.54p 64.61p 66.58p 1307
06/04/2018 66.42p 66.88p 66.42p 66.62p 300
05/04/2018 65.78p 66.84p 65.78p 66.59p 17743
04/04/2018 65.22p 66.12p 65.10p 65.20p 19347
03/04/2018 66.12p 66.12p 65.50p 66.04p 1322
29/03/2018 66.73p 66.73p 66.08p 66.08p 323
28/03/2018 65.85p 66.92p 65.20p 66.92p 11546
27/03/2018 65.38p 65.98p 65.38p 65.96p 654
26/03/2018 65.41p 66.18p 64.54p 64.54p 577
23/03/2018 65.26p 65.48p 65.20p 65.34p 906
22/03/2018 66.33p 66.42p 65.38p 65.52p 9146
21/03/2018 65.93p 66.38p 65.93p 66.31p 21058
20/03/2018 67.41p 67.61p 66.10p 66.22p 72489
19/03/2018 67.85p 67.90p 67.18p 67.42p 492
16/03/2018 67.60p 68.14p 67.28p 67.92p 1964
15/03/2018 66.86p 67.61p 66.86p 67.61p 1722
14/03/2018 66.84p 68.12p 66.73p 66.73p 1630
13/03/2018 67.01p 67.12p 66.79p 66.79p 50980
12/03/2018 66.61p 67.46p 66.61p 66.92p 1954
09/03/2018 66.35p 66.85p 66.35p 66.61p 45297
08/03/2018 66.69p 67.12p 66.50p 66.57p 1226
07/03/2018 64.12p 66.58p 64.12p 66.46p 581
06/03/2018 68.00p 68.00p 65.60p 65.71p 5606
05/03/2018 63.72p 65.93p 63.72p 65.70p 18134
02/03/2018 64.96p 64.97p 64.40p 64.40p 9152
01/03/2018 66.44p 66.44p 65.06p 65.31p 7285
28/02/2018 65.11p 68.38p 65.11p 68.31p 3327
27/02/2018 66.90p 68.26p 66.90p 68.25p 2912
26/02/2018 66.31p 67.38p 66.31p 66.78p 5004
23/02/2018 69.11p 69.11p 65.98p 66.00p 2178
22/02/2018 66.08p 69.76p 65.92p 68.91p 1506
21/02/2018 66.00p 66.16p 65.86p 66.16p 2947

*Close Price adjusted for both dividends and splits