Ucb S.A. (0NZT) Share Price

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

Date Open High Low Close* Volume
20/02/2018 66.27p 66.84p 66.27p 66.58p 167
19/02/2018 67.60p 67.60p 66.68p 66.89p 1370
16/02/2018 67.41p 67.74p 67.41p 67.67p 10258
15/02/2018 66.25p 67.18p 66.25p 67.18p 673
14/02/2018 66.12p 66.60p 65.76p 66.42p 1594
13/02/2018 65.36p 66.28p 65.36p 65.85p 1937
12/02/2018 65.93p 66.04p 65.44p 66.04p 1502
09/02/2018 66.14p 66.36p 64.86p 64.86p 172
08/02/2018 67.72p 67.98p 66.62p 66.68p 1724
07/02/2018 66.48p 68.36p 66.30p 68.16p 1331
06/02/2018 65.01p 66.19p 65.01p 65.95p 2711
05/02/2018 67.01p 67.01p 66.58p 66.67p 1674
02/02/2018 68.04p 68.62p 67.51p 67.56p 12309
01/02/2018 70.18p 70.40p 69.00p 69.12p 7534
31/01/2018 71.13p 71.13p 70.19p 70.24p 1099
30/01/2018 70.75p 71.12p 70.74p 71.01p 2222
29/01/2018 71.01p 71.04p 70.58p 70.92p 1487
26/01/2018 69.93p 71.21p 69.93p 71.21p 2798
25/01/2018 69.83p 70.30p 69.83p 70.30p 85
24/01/2018 69.89p 70.56p 69.80p 70.56p 1776
23/01/2018 69.30p 69.78p 69.24p 69.68p 338
22/01/2018 70.00p 70.00p 68.96p 69.16p 3798
19/01/2018 68.63p 69.94p 68.63p 69.70p 21321
18/01/2018 69.24p 69.24p 67.98p 68.08p 3280
17/01/2018 68.25p 69.03p 68.08p 69.03p 819
16/01/2018 67.20p 68.28p 67.20p 68.28p 2467
15/01/2018 67.70p 68.04p 67.70p 68.00p 599
12/01/2018 68.33p 68.33p 67.76p 68.14p 287
11/01/2018 68.69p 68.69p 68.22p 68.33p 1378
10/01/2018 69.07p 69.07p 68.14p 68.14p 772
09/01/2018 68.00p 69.44p 68.00p 69.08p 5793
08/01/2018 67.45p 68.32p 67.42p 68.02p 6642
05/01/2018 65.97p 67.10p 65.97p 66.74p 3695
04/01/2018 66.80p 66.80p 65.56p 66.12p 437
03/01/2018 66.73p 66.73p 66.08p 66.34p 1107
02/01/2018 66.88p 67.14p 65.92p 66.62p 27362
29/12/2017 66.57p 66.59p 66.05p 66.39p 2054
28/12/2017 66.27p 66.70p 66.02p 66.53p 49391
27/12/2017 65.87p 66.76p 65.85p 66.67p 15673
22/12/2017 63.99p 66.64p 63.99p 66.12p 4886
21/12/2017 65.51p 65.72p 64.46p 64.61p 85882
20/12/2017 66.50p 66.51p 65.47p 65.64p 22715
19/12/2017 63.83p 66.45p 63.83p 66.07p 28201
18/12/2017 63.46p 65.28p 63.46p 65.04p 107201
15/12/2017 64.00p 64.09p 63.03p 64.08p 78687
14/12/2017 65.60p 65.60p 63.96p 64.21p 103982
13/12/2017 65.24p 66.21p 64.58p 65.13p 42199
12/12/2017 63.56p 65.13p 63.56p 65.13p 35774
11/12/2017 63.83p 64.33p 63.55p 64.27p 19266
08/12/2017 63.47p 64.32p 63.41p 64.24p 27165
07/12/2017 63.38p 64.19p 62.99p 63.06p 56557
06/12/2017 63.53p 64.37p 63.30p 64.13p 52697
05/12/2017 63.60p 64.50p 63.60p 64.14p 29158
04/12/2017 63.72p 64.50p 63.52p 63.64p 41108
01/12/2017 65.26p 65.26p 63.73p 63.96p 16006
30/11/2017 64.20p 64.42p 62.74p 62.77p 56719
29/11/2017 64.40p 65.41p 64.33p 64.57p 42619
28/11/2017 63.45p 64.55p 62.97p 64.55p 43532
27/11/2017 61.03p 63.67p 61.03p 63.22p 66783
24/11/2017 62.26p 62.44p 61.30p 61.52p 18073
23/11/2017 63.44p 63.44p 62.48p 62.48p 28487
22/11/2017 62.07p 63.51p 62.01p 63.41p 70457
21/11/2017 62.46p 62.46p 61.31p 62.03p 15665
20/11/2017 63.00p 63.00p 61.16p 62.14p 22750
17/11/2017 62.71p 62.71p 61.30p 61.51p 1210
16/11/2017 60.74p 62.82p 60.59p 62.69p 92059
15/11/2017 61.62p 61.62p 60.37p 60.69p 37710
14/11/2017 60.00p 61.44p 60.00p 61.10p 20390
13/11/2017 60.15p 60.57p 59.46p 60.39p 16785
10/11/2017 62.51p 62.51p 60.07p 60.28p 92251
09/11/2017 62.71p 62.71p 60.49p 60.90p 15739
08/11/2017 62.25p 62.75p 61.77p 62.65p 24806
07/11/2017 64.49p 64.49p 62.48p 62.58p 14471
06/11/2017 61.35p 64.17p 61.35p 63.70p 15626
03/11/2017 61.42p 61.45p 60.48p 61.41p 13043
02/11/2017 62.90p 62.90p 61.15p 61.60p 29228
01/11/2017 62.99p 63.01p 62.13p 62.13p 33454
31/10/2017 62.31p 62.63p 61.82p 62.45p 22021
30/10/2017 62.35p 62.35p 61.79p 61.88p 7555
27/10/2017 61.83p 62.34p 61.73p 62.29p 10923
26/10/2017 61.40p 61.56p 60.69p 61.53p 13820
25/10/2017 61.60p 61.60p 60.71p 60.89p 7462
24/10/2017 61.42p 61.56p 60.88p 61.00p 35465
23/10/2017 61.68p 61.68p 61.25p 61.39p 20313
20/10/2017 61.35p 61.48p 59.82p 61.42p 41404
19/10/2017 60.51p 60.53p 59.83p 60.01p 70767
18/10/2017 61.58p 61.58p 60.54p 60.65p 5537
17/10/2017 59.51p 61.46p 59.51p 61.31p 55935
16/10/2017 60.35p 60.55p 59.72p 59.78p 59148
13/10/2017 60.25p 60.65p 60.15p 60.25p 19689
12/10/2017 60.96p 61.20p 60.24p 60.41p 86215
11/10/2017 60.24p 60.85p 60.03p 60.72p 33579
10/10/2017 60.24p 60.43p 59.99p 60.10p 23951
09/10/2017 60.15p 60.58p 60.05p 60.13p 11567
06/10/2017 60.51p 60.91p 60.10p 60.14p 12710
05/10/2017 60.61p 60.90p 60.19p 60.51p 153224
04/10/2017 60.68p 60.81p 60.21p 60.49p 7264
03/10/2017 60.80p 61.08p 60.36p 60.42p 33016
02/10/2017 60.29p 60.80p 60.12p 60.63p 25884
29/09/2017 59.49p 60.85p 59.85p 60.17p 44532
28/09/2017 59.71p 60.22p 59.00p 60.06p 27331
27/09/2017 60.72p 60.72p 59.07p 59.45p 15003
26/09/2017 60.72p 60.85p 60.03p 60.65p 10867
25/09/2017 59.20p 60.67p 59.28p 60.46p 13927
22/09/2017 60.08p 60.06p 59.19p 59.32p 112241
21/09/2017 59.64p 59.79p 59.22p 59.57p 7548
20/09/2017 59.88p 60.37p 59.27p 59.30p 135020
19/09/2017 60.21p 60.63p 59.80p 59.91p 16803
18/09/2017 60.74p 60.67p 60.06p 60.33p 27738
15/09/2017 59.78p 60.44p 59.25p 60.22p 44380
14/09/2017 58.94p 59.31p 58.97p 59.25p 39397
13/09/2017 58.99p 59.38p 58.64p 59.07p 60195
12/09/2017 59.54p 59.77p 58.92p 59.11p 111944
11/09/2017 59.51p 59.76p 59.18p 59.25p 98114
08/09/2017 58.51p 59.20p 58.21p 59.20p 19457
07/09/2017 58.29p 58.65p 58.19p 58.48p 12736
06/09/2017 58.46p 58.73p 58.12p 58.30p 24532
05/09/2017 57.94p 59.08p 57.43p 58.56p 43900
04/09/2017 57.40p 57.60p 57.04p 57.43p 14514
01/09/2017 57.51p 57.91p 57.40p 57.60p 22815
31/08/2017 57.71p 57.90p 57.34p 57.80p 100980
30/08/2017 57.99p 57.74p 56.98p 57.42p 29486
29/08/2017 57.33p 57.69p 56.55p 56.98p 19752
25/08/2017 57.20p 58.01p 57.42p 57.69p 17095
24/08/2017 57.90p 60.01p 57.40p 57.67p 8253
23/08/2017 57.58p 57.89p 57.33p 57.67p 32698
22/08/2017 57.06p 57.79p 56.67p 57.56p 120626
21/08/2017 57.49p 57.70p 56.93p 57.02p 6061
18/08/2017 57.99p 58.13p 57.14p 57.36p 875
17/08/2017 57.94p 58.17p 57.57p 58.02p 2336
16/08/2017 57.56p 57.99p 57.43p 57.88p 655819
15/08/2017 58.01p 58.17p 57.41p 57.57p 20224
14/08/2017 56.51p 57.69p 56.75p 57.54p 138470
11/08/2017 57.31p 57.63p 56.77p 56.77p 16525
10/08/2017 57.74p 59.23p 57.16p 57.26p 78882
09/08/2017 59.10p 58.97p 57.42p 57.57p 38267
08/08/2017 58.35p 58.94p 58.29p 58.88p 19373
07/08/2017 60.12p 60.46p 58.45p 58.67p 47876
04/08/2017 61.10p 61.34p 60.22p 60.23p 10877
03/08/2017 60.60p 61.28p 60.65p 61.03p 61894
02/08/2017 60.89p 61.33p 60.61p 60.85p 13514
01/08/2017 61.90p 62.10p 61.01p 61.06p 42034
31/07/2017 61.46p 61.79p 60.20p 61.57p 34497
28/07/2017 60.81p 60.81p 59.88p 60.20p 15189
27/07/2017 62.76p 62.83p 60.60p 60.73p 76713
26/07/2017 60.94p 61.42p 60.81p 61.23p 67191
25/07/2017 60.71p 60.91p 60.41p 60.81p 313980
24/07/2017 61.05p 61.42p 60.26p 60.41p 19150
21/07/2017 60.85p 61.22p 60.51p 60.86p 74527
20/07/2017 60.20p 61.03p 60.20p 60.54p 23626
19/07/2017 60.99p 61.33p 59.64p 60.20p 4253
18/07/2017 60.51p 60.69p 59.74p 60.06p 6843
17/07/2017 60.01p 60.99p 60.24p 60.44p 4039
14/07/2017 60.35p 60.62p 60.00p 60.30p 25030
13/07/2017 59.92p 61.24p 59.53p 60.03p 8611
12/07/2017 59.83p 59.79p 58.88p 59.67p 16953
11/07/2017 59.62p 59.81p 58.73p 58.88p 25979
10/07/2017 60.82p 61.03p 59.66p 59.73p 36701
07/07/2017 60.07p 60.52p 59.69p 60.49p 60092
06/07/2017 60.74p 60.82p 59.78p 60.08p 42233
05/07/2017 60.33p 60.53p 59.73p 60.36p 8151
04/07/2017 61.00p 60.56p 59.81p 60.53p 71509
03/07/2017 60.12p 60.75p 59.76p 60.05p 9042
30/06/2017 60.07p 60.61p 59.79p 60.17p 20547
29/06/2017 62.51p 62.11p 60.00p 60.05p 115026
28/06/2017 62.92p 62.10p 60.81p 61.44p 123548
27/06/2017 62.13p 62.44p 61.45p 61.46p 21119
26/06/2017 62.17p 62.42p 61.76p 62.11p 103781
23/06/2017 62.92p 63.16p 61.95p 62.10p 55176
22/06/2017 62.97p 62.93p 62.34p 62.86p 0
21/06/2017 62.20p 62.68p 61.70p 62.34p 0
20/06/2017 62.20p 62.67p 61.95p 62.24p 0
19/06/2017 61.48p 62.21p 61.12p 62.08p 0
16/06/2017 60.92p 61.28p 60.69p 61.12p 171677
15/06/2017 61.61p 62.27p 60.67p 60.85p 78724
14/06/2017 62.49p 62.53p 61.72p 61.88p 167364
13/06/2017 61.67p 62.18p 61.58p 62.17p 90979
12/06/2017 62.31p 62.31p 61.43p 61.67p 86407
09/06/2017 63.49p 63.72p 62.00p 62.57p 89945
08/06/2017 63.38p 63.38p 63.01p 63.15p 48396
07/06/2017 62.62p 63.66p 62.62p 63.15p 7841
06/06/2017 63.40p 63.40p 62.69p 62.90p 37260
05/06/2017 64.00p 64.26p 63.39p 63.40p 70982
02/06/2017 63.35p 64.33p 63.35p 64.03p 55577
01/06/2017 63.45p 63.45p 62.38p 63.36p 43863
31/05/2017 63.90p 63.90p 62.13p 62.86p 157266
30/05/2017 62.00p 63.22p 61.46p 63.05p 49741
26/05/2017 60.00p 60.99p 59.98p 60.63p 62619
25/05/2017 63.88p 63.88p 59.78p 59.93p 63909
24/05/2017 64.25p 64.25p 60.99p 61.19p 101672
23/05/2017 64.00p 65.27p 62.13p 62.28p 171634
22/05/2017 70.11p 70.11p 62.47p 62.92p 139410
19/05/2017 76.14p 76.95p 76.14p 76.56p 4735
18/05/2017 77.14p 78.25p 75.54p 75.91p 67735
17/05/2017 77.93p 79.00p 77.59p 78.39p 40634
16/05/2017 77.00p 77.98p 77.00p 77.82p 7348
15/05/2017 77.31p 77.31p 76.64p 77.11p 11131
12/05/2017 76.47p 77.48p 76.37p 77.31p 12974
11/05/2017 75.50p 76.70p 75.45p 76.37p 101982
10/05/2017 74.57p 76.17p 74.57p 75.65p 24204

*Close Price adjusted for both dividends and splits