Ucb S.A. (0NZT) Share Price

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

Date Open High Low Close* Volume
22/07/2016 68.00p 70.44p 68.00p 70.43p 6772
21/07/2016 69.50p 69.50p 68.69p 68.82p 3830
20/07/2016 68.68p 69.34p 67.99p 69.18p 42848
19/07/2016 68.50p 68.50p 68.15p 68.18p 1103
18/07/2016 67.01p 68.59p 67.01p 68.59p 2011
15/07/2016 68.90p 68.90p 67.99p 68.02p 10936
14/07/2016 68.61p 68.61p 68.01p 68.02p 3373
13/07/2016 67.99p 68.61p 67.99p 68.31p 1416
12/07/2016 69.00p 69.16p 68.35p 68.35p 2707
11/07/2016 68.58p 68.59p 68.00p 68.38p 43613
08/07/2016 67.40p 67.74p 66.92p 67.69p 8128
07/07/2016 66.74p 67.62p 66.74p 67.40p 24064
06/07/2016 66.21p 66.85p 66.03p 66.50p 8231
05/07/2016 66.80p 66.80p 66.71p 66.73p 2672
04/07/2016 68.65p 68.65p 66.65p 67.29p 10799
01/07/2016 67.80p 67.88p 67.14p 67.14p 62030
30/06/2016 65.11p 67.36p 65.11p 67.07p 43242
29/06/2016 65.78p 67.00p 65.78p 67.00p 8808
28/06/2016 63.76p 65.12p 63.76p 65.12p 6453
27/06/2016 65.00p 65.00p 62.11p 62.11p 6673
24/06/2016 62.51p 65.11p 61.66p 64.63p 0
23/06/2016 65.50p 65.83p 64.97p 65.01p 9180
22/06/2016 65.03p 65.40p 64.35p 65.40p 1066
21/06/2016 64.72p 65.23p 64.51p 65.23p 3276
20/06/2016 65.50p 65.50p 64.63p 64.64p 2341
17/06/2016 63.99p 64.81p 63.60p 63.75p 6237
16/06/2016 64.86p 64.86p 63.71p 63.82p 1000
15/06/2016 64.11p 65.38p 64.11p 64.95p 3636
14/06/2016 64.85p 64.85p 64.42p 64.43p 468
13/06/2016 65.32p 65.91p 65.32p 65.91p 1003
10/06/2016 67.66p 67.66p 66.36p 66.59p 1110
09/06/2016 67.11p 67.86p 67.11p 67.59p 28504
08/06/2016 67.99p 68.35p 67.50p 67.76p 2721
07/06/2016 67.00p 67.40p 66.53p 67.05p 3600
06/06/2016 66.97p 66.97p 66.46p 66.62p 1463
03/06/2016 65.90p 67.07p 65.90p 66.49p 6351
02/06/2016 66.33p 66.85p 65.62p 66.60p 4322
01/06/2016 65.00p 65.90p 65.00p 65.58p 10548
31/05/2016 65.04p 65.39p 63.99p 64.65p 47234
27/05/2016 64.92p 64.92p 64.31p 64.31p 8035
26/05/2016 64.60p 64.63p 64.45p 64.45p 32702
25/05/2016 63.00p 64.80p 63.00p 64.69p 2909
24/05/2016 66.50p 66.50p 62.79p 63.00p 10495
23/05/2016 68.71p 68.71p 67.92p 68.01p 14150
20/05/2016 65.66p 68.66p 65.66p 68.32p 11176
19/05/2016 66.20p 66.20p 65.92p 66.01p 3349
18/05/2016 66.85p 66.85p 66.50p 66.55p 5131
17/05/2016 66.94p 67.43p 66.52p 66.81p 10511
16/05/2016 67.40p 67.40p 66.37p 66.84p 404
13/05/2016 65.51p 66.87p 65.39p 66.64p 2936
12/05/2016 67.00p 67.00p 65.77p 65.83p 24779
11/05/2016 66.75p 66.75p 66.25p 66.53p 2456
10/05/2016 66.94p 66.94p 66.24p 66.24p 1148
09/05/2016 65.20p 66.20p 65.20p 66.02p 1845
06/05/2016 66.25p 66.25p 64.65p 64.67p 12828
05/05/2016 64.50p 64.97p 64.50p 64.85p 908
04/05/2016 68.24p 68.24p 64.39p 64.46p 7129
03/05/2016 66.40p 66.40p 65.37p 66.11p 7094
29/04/2016 67.02p 67.02p 65.27p 65.37p 20458
28/04/2016 68.13p 68.13p 67.19p 67.34p 12189
27/04/2016 69.90p 69.90p 67.36p 68.06p 2678
26/04/2016 70.11p 70.84p 67.02p 67.63p 12309
25/04/2016 72.31p 72.31p 70.60p 70.84p 21620
22/04/2016 70.49p 73.02p 70.49p 72.25p 2400
21/04/2016 70.99p 70.99p 70.07p 70.07p 15304
20/04/2016 69.83p 70.30p 69.73p 70.17p 7554
19/04/2016 70.18p 70.72p 70.18p 70.06p 5675
18/04/2016 69.50p 70.38p 69.50p 70.37p 10943
15/04/2016 70.47p 70.47p 69.39p 69.70p 4083
14/04/2016 69.71p 70.50p 69.33p 70.21p 3220
13/04/2016 70.78p 70.78p 69.33p 69.33p 6726
12/04/2016 70.71p 70.71p 70.21p 70.35p 9499
11/04/2016 71.71p 71.71p 71.03p 71.10p 5514
08/04/2016 71.50p 76.87p 71.13p 71.18p 24672
07/04/2016 70.75p 72.50p 70.75p 71.46p 1116
06/04/2016 68.60p 70.57p 68.60p 70.40p 6570
05/04/2016 69.80p 69.80p 67.61p 68.21p 1722
04/04/2016 67.81p 68.55p 67.81p 68.60p 2397
01/04/2016 66.99p 67.82p 66.45p 67.58p 4850
31/03/2016 67.11p 67.55p 67.11p 67.36p 7918
30/03/2016 69.99p 69.99p 67.75p 67.63p 2755
29/03/2016 70.39p 70.39p 68.40p 68.70p 7596
24/03/2016 70.80p 71.94p 68.78p 68.80p 77
23/03/2016 70.50p 72.30p 70.50p 71.94p 14099
22/03/2016 69.93p 70.42p 69.35p 70.39p 14340
21/03/2016 69.20p 70.44p 69.20p 70.00p 522
18/03/2016 69.15p 69.22p 68.59p 69.22p 5653
17/03/2016 70.03p 70.03p 69.42p 69.31p 10023
16/03/2016 69.45p 69.76p 69.45p 69.72p 1994
15/03/2016 67.07p 69.08p 67.07p 68.96p 5438
14/03/2016 68.96p 69.11p 67.78p 69.10p 6915
11/03/2016 70.11p 70.11p 67.65p 67.78p 6140
10/03/2016 70.31p 71.24p 69.25p 69.51p 12651
09/03/2016 68.76p 70.15p 68.76p 70.13p 210
08/03/2016 67.75p 69.15p 67.75p 68.96p 694
07/03/2016 70.15p 70.15p 69.30p 69.42p 1972
04/03/2016 71.00p 71.02p 68.86p 69.50p 10234
03/03/2016 70.96p 71.91p 69.94p 71.19p 1334
02/03/2016 69.31p 70.11p 69.01p 69.94p 51438
01/03/2016 71.96p 71.96p 68.52p 69.28p 1896
29/02/2016 71.43p 75.18p 68.04p 68.30p 10542
26/02/2016 73.54p 75.17p 71.03p 71.24p 103259
25/02/2016 75.48p 75.48p 71.36p 71.66p 11590
24/02/2016 74.86p 74.86p 70.64p 70.93p 15653
23/02/2016 73.00p 74.33p 73.00p 73.96p 4380
22/02/2016 79.50p 79.50p 73.96p 74.01p 2505
19/02/2016 75.82p 77.96p 75.82p 76.67p 34893
18/02/2016 78.86p 78.86p 77.25p 77.25p 500
17/02/2016 75.90p 76.20p 74.49p 76.11p 7599
16/02/2016 73.96p 74.85p 73.84p 74.55p 742
15/02/2016 73.80p 75.03p 73.80p 74.89p 6500
12/02/2016 70.90p 73.49p 70.90p 73.03p 1145
11/02/2016 71.96p 72.10p 71.45p 71.78p 756
10/02/2016 72.00p 72.00p 71.04p 71.71p 351
09/02/2016 69.21p 70.73p 68.97p 70.33p 5754
08/02/2016 72.75p 72.75p 69.38p 69.44p 611
05/02/2016 76.18p 76.18p 72.75p 72.99p 1731
04/02/2016 79.00p 78.74p 74.75p 75.32p 0
03/02/2016 80.79p 80.79p 77.33p 77.33p 14497
02/02/2016 80.25p 80.25p 79.87p 79.59p 303
01/02/2016 82.00p 82.00p 80.22p 80.22p 1728
29/01/2016 79.50p 79.92p 78.62p 78.38p 3297
28/01/2016 82.21p 83.94p 79.85p 79.92p 483
27/01/2016 84.00p 84.23p 83.94p 83.94p 2741
26/01/2016 81.00p 85.06p 81.00p 84.72p 386
25/01/2016 80.96p 81.48p 80.96p 81.20p 5818
22/01/2016 80.45p 80.75p 80.45p 80.63p 3028
21/01/2016 78.05p 78.41p 78.05p 78.19p 29080
20/01/2016 78.90p 78.90p 76.95p 76.95p 890
19/01/2016 75.75p 78.43p 75.75p 77.97p 2819
18/01/2016 75.50p 76.41p 75.50p 76.20p 26996
15/01/2016 78.00p 79.34p 76.53p 76.65p 1306
14/01/2016 79.04p 79.20p 78.25p 78.99p 86127
13/01/2016 80.66p 80.66p 79.93p 79.93p 9944
12/01/2016 78.50p 79.73p 78.50p 79.73p 584
11/01/2016 79.51p 79.51p 79.08p 79.21p 1963
08/01/2016 80.54p 81.31p 80.00p 80.02p 4427
07/01/2016 81.03p 81.21p 80.84p 80.91p 16395
06/01/2016 82.51p 82.51p 82.19p 82.35p 84
05/01/2016 81.60p 83.44p 81.60p 82.98p 4729
04/01/2016 80.00p 82.27p 80.00p 81.78p 3589
31/12/2015 84.20p 84.81p 83.11p 83.58p 746
30/12/2015 85.00p 85.00p 84.60p 84.81p 1814
29/12/2015 83.00p 85.55p 81.46p 85.36p 1552
24/12/2015 81.97p 82.09p 81.03p 81.46p 0
23/12/2015 79.75p 81.23p 79.75p 81.19p 7297
22/12/2015 79.40p 80.13p 79.40p 80.05p 342
21/12/2015 80.45p 81.11p 79.71p 80.14p 14675
18/12/2015 82.82p 82.82p 81.08p 81.31p 3676
17/12/2015 82.53p 83.53p 80.75p 82.10p 6955
16/12/2015 81.97p 82.25p 81.86p 81.87p 3668
15/12/2015 79.72p 81.62p 79.72p 81.34p 2485
14/12/2015 81.84p 81.84p 79.93p 80.09p 10451
11/12/2015 80.71p 81.23p 80.71p 80.78p 566
10/12/2015 81.68p 81.82p 79.43p 81.23p 65
09/12/2015 82.14p 83.28p 81.64p 81.82p 5733
08/12/2015 83.64p 83.88p 83.64p 83.96p 2264
07/12/2015 82.80p 84.69p 82.80p 84.03p 4483
04/12/2015 83.09p 83.09p 81.92p 82.85p 1110
03/12/2015 85.23p 85.23p 79.70p 83.32p 1648
02/12/2015 82.00p 85.24p 82.00p 85.04p 1861
01/12/2015 84.00p 84.26p 84.00p 84.26p 447
30/11/2015 82.90p 84.52p 82.90p 84.14p 14468
27/11/2015 81.09p 83.16p 81.09p 83.16p 9499
26/11/2015 81.25p 82.90p 81.25p 82.90p 74378
25/11/2015 81.00p 81.35p 80.38p 81.25p 9213
24/11/2015 81.11p 81.11p 80.00p 80.29p 119579
23/11/2015 80.93p 82.33p 80.54p 81.85p 0
20/11/2015 81.00p 81.00p 80.79p 80.80p 74
19/11/2015 80.57p 81.51p 80.57p 80.94p 9616
18/11/2015 79.71p 80.80p 79.71p 80.39p 7200
17/11/2015 80.58p 81.11p 80.58p 81.07p 6417
16/11/2015 80.65p 80.65p 80.32p 80.64p 2617
13/11/2015 79.05p 80.28p 79.05p 80.00p 1841
12/11/2015 80.50p 81.33p 79.10p 79.54p 2262
11/11/2015 80.18p 81.76p 80.18p 81.22p 56
10/11/2015 80.11p 80.75p 80.11p 80.05p 3814
09/11/2015 80.00p 80.93p 78.99p 80.70p 11265
06/11/2015 79.94p 80.98p 79.94p 80.68p 770
05/11/2015 80.06p 80.66p 80.06p 80.70p 1220
04/11/2015 80.00p 80.80p 79.83p 80.02p 74064
03/11/2015 80.25p 81.32p 79.97p 80.05p 7151
02/11/2015 76.03p 80.28p 76.03p 80.02p 208803
30/10/2015 75.54p 78.72p 73.87p 78.40p 19901
29/10/2015 75.11p 76.69p 75.11p 76.39p 3113
28/10/2015 72.00p 75.81p 71.49p 75.62p 19189
27/10/2015 70.53p 71.61p 70.53p 71.49p 14649
26/10/2015 67.90p 71.30p 67.90p 70.71p 13320
23/10/2015 68.46p 69.92p 68.46p 69.89p 3281
22/10/2015 67.04p 67.99p 66.96p 67.94p 1318
21/10/2015 69.01p 69.01p 67.54p 67.72p 2518
20/10/2015 69.69p 69.69p 68.44p 68.70p 1773
19/10/2015 69.13p 69.64p 69.13p 69.55p 389
16/10/2015 68.99p 69.45p 68.90p 69.38p 5864
15/10/2015 67.90p 68.44p 67.45p 68.28p 4006
14/10/2015 67.93p 67.93p 67.40p 67.40p 464
13/10/2015 68.40p 68.40p 67.33p 68.15p 864
12/10/2015 68.65p 68.65p 67.56p 67.90p 253
09/10/2015 68.71p 68.71p 68.47p 68.40p 212
08/10/2015 70.00p 70.00p 68.14p 67.93p 3109

*Close Price adjusted for both dividends and splits