Ucb S.A. (0NZT) Share Price

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

Date Open High Low Close* Volume
09/05/2017 74.49p 74.99p 74.26p 74.92p 13587
08/05/2017 74.02p 74.68p 74.02p 74.46p 74017
05/05/2017 73.14p 74.01p 73.14p 73.86p 25213
04/05/2017 72.50p 73.74p 72.50p 73.54p 457674
03/05/2017 72.14p 73.15p 72.14p 72.79p 450884
02/05/2017 71.60p 72.88p 71.29p 72.64p 11139
28/04/2017 72.96p 72.96p 71.43p 71.74p 19031
27/04/2017 72.94p 73.77p 72.64p 73.61p 62949
26/04/2017 70.81p 72.91p 70.81p 72.75p 5484
25/04/2017 69.87p 71.09p 69.87p 70.84p 19770
24/04/2017 73.14p 73.14p 69.43p 70.37p 115226
21/04/2017 71.90p 72.22p 71.00p 71.71p 4656
20/04/2017 71.69p 72.90p 71.69p 72.53p 62105
19/04/2017 71.90p 72.39p 71.89p 72.02p 17370
18/04/2017 73.31p 73.80p 72.32p 72.56p 18066
13/04/2017 73.15p 73.64p 73.15p 73.54p 7008
12/04/2017 72.43p 73.74p 72.43p 73.49p 16989
11/04/2017 72.63p 73.19p 72.45p 72.79p 58926
10/04/2017 72.49p 73.25p 72.49p 72.69p 10433
07/04/2017 72.38p 73.38p 72.38p 72.64p 47407
06/04/2017 70.54p 72.91p 70.54p 72.85p 71394
05/04/2017 72.90p 72.90p 71.85p 71.89p 41683
04/04/2017 71.50p 73.29p 71.50p 73.06p 55052
03/04/2017 72.33p 73.20p 72.33p 72.71p 19543
31/03/2017 72.02p 73.10p 72.02p 72.58p 91344
30/03/2017 71.62p 72.69p 71.00p 72.38p 28657
29/03/2017 71.14p 71.52p 70.99p 71.45p 6195
28/03/2017 70.50p 71.83p 70.50p 71.27p 21235
27/03/2017 70.49p 71.49p 70.49p 71.31p 11797
24/03/2017 70.96p 71.14p 70.62p 70.90p 20540
23/03/2017 70.11p 70.76p 69.61p 70.63p 52410
22/03/2017 68.14p 70.24p 68.14p 69.73p 20363
21/03/2017 70.75p 70.75p 68.14p 68.26p 19741
20/03/2017 73.00p 73.00p 71.58p 71.61p 47534
17/03/2017 70.46p 72.03p 70.46p 71.77p 2163
16/03/2017 70.71p 71.25p 70.64p 71.08p 9121
15/03/2017 70.40p 70.90p 69.92p 70.72p 13814
14/03/2017 69.65p 70.18p 69.65p 69.95p 16403
13/03/2017 69.31p 69.99p 69.31p 69.96p 8491
10/03/2017 68.54p 69.93p 68.54p 69.71p 4187
09/03/2017 68.50p 68.96p 68.00p 68.76p 11420
08/03/2017 68.15p 68.28p 67.36p 68.17p 17915
07/03/2017 68.54p 69.57p 68.30p 68.32p 17832
06/03/2017 69.21p 69.21p 68.69p 68.80p 21290
03/03/2017 69.40p 69.40p 68.26p 68.95p 34305
02/03/2017 69.00p 69.29p 68.74p 68.96p 10322
01/03/2017 67.45p 68.31p 67.45p 68.18p 26126
28/02/2017 66.80p 67.58p 66.80p 67.19p 66611
27/02/2017 66.93p 66.93p 66.00p 66.84p 4092
24/02/2017 66.50p 66.50p 65.18p 66.12p 7540
23/02/2017 69.00p 70.65p 66.47p 66.68p 142764
22/02/2017 68.11p 68.83p 68.11p 68.60p 19031
21/02/2017 67.60p 68.36p 67.60p 68.23p 216704
20/02/2017 68.84p 68.84p 67.95p 68.01p 12921
17/02/2017 68.14p 68.28p 67.91p 67.96p 18309
16/02/2017 67.51p 68.32p 67.51p 68.16p 42863
15/02/2017 67.50p 67.74p 67.35p 67.71p 76153
14/02/2017 67.94p 67.94p 67.25p 67.32p 6543
13/02/2017 67.65p 67.91p 67.22p 67.90p 10148
10/02/2017 68.00p 68.00p 67.02p 67.43p 26503
09/02/2017 66.20p 67.79p 66.20p 67.53p 9805
08/02/2017 66.90p 67.18p 66.40p 66.58p 4758
07/02/2017 66.50p 67.40p 66.37p 67.08p 18346
06/02/2017 66.11p 68.06p 66.11p 66.79p 38268
03/02/2017 66.48p 67.07p 66.39p 66.59p 48497
02/02/2017 65.51p 66.32p 65.46p 66.21p 14722
01/02/2017 63.69p 65.64p 63.69p 65.51p 9554
31/01/2017 63.54p 64.14p 63.54p 63.75p 32878
30/01/2017 64.14p 64.14p 63.36p 63.93p 36371
27/01/2017 63.00p 64.09p 63.00p 63.90p 14350
26/01/2017 62.89p 63.82p 62.89p 63.55p 74697
25/01/2017 62.17p 62.97p 61.74p 62.81p 13597
24/01/2017 63.01p 63.10p 61.85p 61.92p 3053
23/01/2017 64.24p 64.24p 62.79p 62.93p 9801
20/01/2017 63.80p 63.80p 62.89p 63.21p 24497
19/01/2017 63.90p 63.90p 63.28p 63.54p 11939
18/01/2017 65.00p 65.00p 64.03p 64.36p 10904
17/01/2017 64.25p 64.93p 63.00p 64.52p 77216
16/01/2017 67.00p 67.00p 64.25p 64.56p 31258
13/01/2017 64.89p 65.46p 64.56p 65.31p 10839
12/01/2017 66.02p 66.02p 64.19p 64.54p 14007
11/01/2017 66.75p 67.01p 66.11p 66.20p 37699
10/01/2017 65.93p 65.93p 65.41p 65.52p 22690
09/01/2017 66.00p 67.00p 65.00p 65.60p 63687
06/01/2017 66.20p 66.20p 65.50p 65.79p 41125
05/01/2017 65.40p 65.82p 64.45p 65.44p 45849
04/01/2017 62.46p 64.33p 62.26p 64.18p 26917
03/01/2017 61.29p 62.17p 61.29p 61.86p 160787
30/12/2016 61.33p 61.33p 61.09p 61.19p 1101
29/12/2016 60.76p 61.74p 60.76p 61.53p 2560
28/12/2016 61.51p 61.51p 60.84p 61.01p 10459
23/12/2016 60.99p 61.17p 60.80p 61.06p 9448
22/12/2016 60.89p 60.89p 60.37p 60.75p 17698
21/12/2016 60.05p 60.15p 59.55p 60.08p 21319
20/12/2016 58.40p 60.34p 58.23p 59.87p 30931
19/12/2016 59.02p 59.02p 57.60p 58.31p 46406
16/12/2016 56.60p 58.80p 56.60p 58.40p 29168
15/12/2016 58.33p 58.33p 56.75p 57.17p 23908
14/12/2016 58.33p 58.33p 56.51p 56.74p 91292
13/12/2016 55.51p 57.80p 55.51p 57.65p 72275
12/12/2016 57.51p 57.51p 55.74p 55.94p 75298
09/12/2016 58.85p 59.22p 54.96p 56.50p 38772
08/12/2016 60.00p 60.00p 58.66p 58.72p 12466
07/12/2016 59.51p 59.95p 58.71p 58.90p 7151
06/12/2016 60.00p 60.00p 58.73p 59.00p 27459
05/12/2016 59.33p 60.04p 58.72p 58.72p 16573
02/12/2016 59.40p 59.79p 59.01p 59.66p 14577
01/12/2016 61.51p 61.51p 59.47p 59.62p 19299
30/11/2016 60.90p 61.35p 60.62p 60.80p 77472
29/11/2016 61.19p 61.52p 61.19p 61.40p 10999
28/11/2016 62.49p 62.49p 61.72p 61.95p 9995
25/11/2016 62.10p 62.49p 61.80p 62.42p 19337
24/11/2016 61.83p 61.88p 61.56p 61.67p 12343
23/11/2016 61.15p 61.69p 61.14p 61.54p 59266
22/11/2016 62.49p 62.49p 61.18p 61.35p 18302
21/11/2016 61.92p 62.00p 61.60p 61.78p 23294
18/11/2016 63.04p 63.20p 61.82p 61.83p 13345
17/11/2016 63.94p 63.94p 62.59p 63.31p 46735
16/11/2016 64.04p 64.77p 64.00p 64.54p 32372
15/11/2016 63.94p 64.70p 63.60p 64.44p 50061
14/11/2016 65.28p 65.28p 64.01p 64.01p 14242
11/11/2016 64.40p 64.40p 63.02p 64.04p 35360
10/11/2016 63.63p 63.91p 62.00p 63.91p 27307
09/11/2016 59.85p 63.66p 59.85p 62.99p 110621
08/11/2016 60.38p 60.45p 59.86p 60.16p 25448
07/11/2016 60.00p 60.00p 59.46p 59.81p 7921
04/11/2016 59.51p 59.55p 58.72p 59.38p 234537
03/11/2016 60.10p 60.11p 59.63p 59.83p 21266
02/11/2016 61.00p 61.00p 60.01p 60.18p 29062
01/11/2016 63.24p 63.24p 60.36p 60.37p 9871
31/10/2016 62.17p 62.27p 61.50p 61.74p 49749
28/10/2016 65.23p 65.23p 61.98p 62.12p 25470
27/10/2016 65.13p 65.13p 64.37p 64.64p 11092
26/10/2016 66.49p 66.49p 64.61p 64.76p 14290
25/10/2016 67.36p 67.36p 64.61p 64.76p 33192
24/10/2016 68.00p 68.00p 65.89p 66.01p 16076
21/10/2016 67.57p 67.57p 66.81p 66.97p 44528
20/10/2016 66.00p 67.18p 66.00p 67.00p 21373
19/10/2016 68.00p 68.00p 67.00p 67.32p 13725
18/10/2016 66.50p 67.98p 66.50p 67.48p 66730
17/10/2016 66.31p 66.48p 65.80p 66.11p 25105
14/10/2016 66.00p 66.64p 66.00p 66.55p 4280
13/10/2016 66.74p 66.83p 65.42p 66.35p 74938
12/10/2016 68.75p 68.75p 66.48p 66.53p 18645
11/10/2016 68.53p 68.62p 68.08p 68.13p 28841
10/10/2016 68.31p 68.47p 67.51p 68.40p 2115
07/10/2016 68.14p 68.51p 67.73p 67.78p 17755
06/10/2016 67.50p 68.73p 67.50p 68.00p 24809
05/10/2016 68.63p 68.63p 68.13p 68.33p 47627
04/10/2016 68.96p 69.20p 68.62p 68.94p 30586
03/10/2016 69.14p 69.54p 68.76p 68.76p 24163
30/09/2016 68.00p 69.38p 68.00p 68.89p 30161
29/09/2016 70.93p 70.93p 68.72p 68.77p 19253
28/09/2016 70.75p 70.75p 70.34p 70.37p 31363
27/09/2016 69.69p 70.39p 69.69p 70.36p 2087
26/09/2016 71.60p 71.62p 70.23p 70.33p 7626
23/09/2016 72.29p 72.29p 71.54p 71.88p 28322
22/09/2016 72.66p 72.81p 72.16p 72.28p 7793
21/09/2016 73.00p 73.90p 72.62p 72.89p 46306
20/09/2016 72.49p 73.90p 72.49p 73.48p 41615
19/09/2016 73.60p 73.72p 72.69p 72.73p 477832
16/09/2016 73.20p 73.49p 73.20p 73.42p 18851
15/09/2016 72.11p 73.22p 72.11p 72.90p 55905
14/09/2016 72.51p 73.04p 72.45p 73.03p 311652
13/09/2016 72.97p 73.18p 72.00p 72.11p 628005
12/09/2016 72.01p 72.86p 71.55p 72.75p 98405
09/09/2016 73.11p 73.20p 72.49p 72.54p 47209
08/09/2016 73.11p 73.38p 73.07p 73.28p 42783
07/09/2016 73.27p 74.08p 73.27p 73.47p 19562
06/09/2016 73.99p 74.39p 73.87p 74.18p 10937
05/09/2016 74.04p 74.10p 74.00p 74.03p 13419
02/09/2016 72.46p 74.04p 72.21p 73.96p 9982
01/09/2016 73.51p 73.61p 71.79p 71.83p 34957
31/08/2016 73.80p 73.83p 73.36p 73.65p 17467
30/08/2016 72.80p 73.70p 72.80p 73.64p 10897
26/08/2016 73.20p 73.32p 71.94p 73.32p 35028
25/08/2016 72.54p 72.54p 71.69p 72.07p 11970
24/08/2016 73.36p 73.36p 72.90p 72.94p 4313
23/08/2016 73.44p 73.44p 72.36p 73.03p 4407
22/08/2016 71.85p 73.00p 71.55p 72.94p 9534
19/08/2016 72.13p 72.13p 71.23p 71.54p 10976
18/08/2016 72.61p 72.64p 72.54p 72.56p 2934
17/08/2016 72.78p 72.87p 72.42p 72.55p 3386
16/08/2016 73.11p 73.47p 72.79p 73.22p 9004
15/08/2016 72.94p 75.16p 72.63p 74.96p 39113
12/08/2016 68.00p 68.76p 67.98p 68.76p 6082
11/08/2016 67.96p 68.17p 67.45p 68.07p 27120
10/08/2016 67.83p 68.71p 67.57p 67.57p 22990
09/08/2016 67.96p 68.29p 66.13p 68.28p 26835
08/08/2016 68.45p 69.29p 67.97p 68.02p 16941
05/08/2016 69.42p 69.48p 68.60p 69.41p 8346
04/08/2016 69.31p 69.31p 68.30p 69.02p 112515
03/08/2016 68.87p 69.41p 68.80p 69.08p 9614
02/08/2016 69.40p 70.32p 69.01p 69.04p 77974
01/08/2016 70.06p 70.38p 69.40p 69.94p 58240
29/07/2016 69.90p 70.73p 69.72p 70.01p 14330
28/07/2016 72.56p 72.69p 69.97p 70.30p 36063
27/07/2016 71.00p 71.00p 70.86p 70.86p 10944
26/07/2016 71.00p 71.04p 70.05p 70.99p 3303
25/07/2016 70.57p 71.16p 70.57p 70.70p 7145

*Close Price adjusted for both dividends and splits