Ucb S.A. (0NZT) Share Price

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

Date Open High Low Close* Volume
07/10/2015 71.66p 71.77p 68.20p 68.36p 1991
06/10/2015 72.53p 72.59p 71.65p 71.69p 192
05/10/2015 71.47p 72.40p 71.47p 72.03p 664
02/10/2015 71.00p 71.00p 69.00p 70.28p 450
01/10/2015 70.35p 71.50p 70.09p 70.20p 7576
30/09/2015 69.87p 69.87p 69.34p 69.69p 3745
29/09/2015 70.38p 70.38p 68.71p 69.45p 1437
28/09/2015 74.00p 74.00p 70.00p 71.32p 3682
25/09/2015 72.90p 73.96p 71.05p 73.51p 43798
24/09/2015 70.78p 71.05p 70.78p 71.05p 9659
23/09/2015 71.13p 71.36p 70.47p 71.25p 5670
22/09/2015 72.87p 72.87p 70.25p 70.23p 6862
21/09/2015 71.18p 73.35p 71.18p 73.07p 32283
18/09/2015 71.80p 71.83p 71.01p 71.81p 4519
17/09/2015 72.49p 72.49p 71.31p 71.83p 18573
16/09/2015 72.49p 72.49p 71.92p 71.97p 5067
15/09/2015 71.53p 72.25p 71.27p 71.77p 10450
14/09/2015 72.00p 72.82p 71.72p 72.07p 5177
11/09/2015 72.85p 72.85p 71.84p 72.29p 28829
10/09/2015 70.64p 72.93p 70.64p 72.70p 1903
09/09/2015 72.50p 72.54p 71.08p 71.28p 5818
08/09/2015 70.40p 71.43p 70.40p 71.44p 472
07/09/2015 71.35p 71.35p 70.21p 70.31p 1116
04/09/2015 70.41p 71.48p 70.41p 71.16p 740
03/09/2015 71.50p 71.50p 69.70p 71.16p 857
02/09/2015 69.54p 71.28p 66.72p 69.70p 1863
01/09/2015 67.25p 67.25p 66.25p 66.72p 317
28/08/2015 67.57p 67.57p 67.02p 67.37p 3429
27/08/2015 66.04p 67.96p 66.04p 67.96p 1294
26/08/2015 65.15p 66.33p 64.40p 65.31p 21318
25/08/2015 64.65p 66.91p 64.65p 66.33p 19747
24/08/2015 65.92p 68.06p 64.26p 64.74p 55524
21/08/2015 69.00p 69.00p 67.50p 68.06p 6961
20/08/2015 70.04p 70.04p 69.62p 69.69p 7218
19/08/2015 71.21p 71.74p 70.00p 70.82p 3898
18/08/2015 70.50p 72.04p 70.50p 71.74p 7189
17/08/2015 70.90p 70.97p 70.27p 71.08p 2189
14/08/2015 70.90p 71.03p 70.72p 57.69p 2190
13/08/2015 70.40p 71.37p 70.14p 57.69p 18708
12/08/2015 70.71p 70.71p 69.47p 57.69p 761
11/08/2015 72.00p 72.00p 71.41p 57.69p 27410
10/08/2015 72.00p 72.23p 71.62p 57.69p 2656
07/08/2015 73.00p 73.00p 71.73p 57.69p 2845
06/08/2015 72.72p 73.25p 72.72p 57.69p 325
05/08/2015 72.50p 73.39p 72.41p 57.69p 11763
04/08/2015 71.49p 72.30p 71.49p 57.69p 91354
03/08/2015 70.08p 71.80p 70.08p 57.69p 31249
31/07/2015 69.50p 71.68p 69.50p 57.69p 52522
30/07/2015 66.80p 67.15p 66.00p 57.69p 133341
29/07/2015 67.00p 67.23p 66.67p 57.69p 16823
28/07/2015 67.47p 67.47p 65.00p 57.69p 749185
27/07/2015 70.60p 70.60p 69.50p 57.69p 1219
24/07/2015 70.41p 71.17p 70.41p 57.69p 21449
23/07/2015 70.84p 71.46p 70.65p 57.69p 148941
22/07/2015 70.71p 71.35p 70.71p 57.69p 1274
21/07/2015 71.44p 71.46p 70.82p 57.69p 25573
20/07/2015 70.58p 71.93p 70.58p 57.69p 2923
17/07/2015 71.08p 72.00p 71.08p 57.69p 14627
16/07/2015 70.42p 71.45p 70.42p 57.69p 21250
15/07/2015 69.54p 70.98p 69.54p 57.69p 22203
14/07/2015 69.96p 69.96p 69.72p 57.69p 497
13/07/2015 67.50p 69.97p 67.50p 57.69p 3185
10/07/2015 67.45p 68.17p 67.00p 57.69p 15004
09/07/2015 66.00p 67.02p 66.00p 57.69p 5096
08/07/2015 64.85p 65.42p 64.85p 57.69p 3043
07/07/2015 65.29p 66.18p 65.08p 57.69p 5927
06/07/2015 64.69p 65.59p 64.69p 57.69p 2379
03/07/2015 66.54p 66.54p 65.36p 57.69p 4612
02/07/2015 66.87p 67.05p 66.39p 57.69p 3428
01/07/2015 65.00p 66.82p 64.90p 57.69p 33497
30/06/2015 64.78p 65.07p 64.39p 57.69p 3899
29/06/2015 64.00p 66.08p 63.69p 57.69p 28288
26/06/2015 66.99p 66.99p 66.44p 57.69p 9683
25/06/2015 65.31p 66.39p 65.31p 57.69p 5310
24/06/2015 65.80p 66.19p 65.80p 57.69p 3960
23/06/2015 65.00p 65.27p 65.00p 57.69p 643
22/06/2015 63.74p 64.33p 63.74p 57.69p 577
19/06/2015 63.51p 64.66p 63.42p 57.69p 21328
18/06/2015 62.29p 63.94p 62.29p 57.69p 2867
17/06/2015 60.51p 63.48p 60.51p 57.69p 95207
16/06/2015 63.97p 63.97p 62.95p 57.69p 313
15/06/2015 63.58p 63.58p 62.28p 57.69p 4933
12/06/2015 64.14p 65.18p 63.83p 57.69p 4172
11/06/2015 65.39p 65.39p 64.77p 57.69p 64449
10/06/2015 64.40p 65.10p 64.40p 57.69p 7413
09/06/2015 64.99p 64.99p 64.37p 57.69p 1112
08/06/2015 65.51p 65.51p 65.03p 57.69p 1594
05/06/2015 66.01p 66.22p 65.09p 57.69p 606
04/06/2015 65.49p 67.03p 65.49p 57.69p 15397
03/06/2015 67.61p 68.07p 67.16p 57.69p 36415
02/06/2015 66.67p 67.65p 66.41p 57.69p 58788
01/06/2015 66.36p 66.36p 65.46p 57.69p 46698
29/05/2015 64.51p 65.35p 63.57p 57.69p 45067
28/05/2015 63.64p 64.88p 63.13p 57.69p 20168
27/05/2015 62.38p 63.46p 62.38p 57.69p 24511
26/05/2015 63.85p 63.85p 62.97p 57.69p 28530
22/05/2015 62.07p 64.65p 62.07p 57.69p 2809
21/05/2015 62.31p 62.62p 61.67p 57.69p 11560
20/05/2015 63.19p 63.19p 62.37p 57.69p 8196
19/05/2015 63.00p 63.05p 62.77p 57.69p 10558
18/05/2015 62.94p 62.94p 62.71p 57.69p 1491
15/05/2015 62.25p 62.41p 61.97p 57.69p 506
14/05/2015 61.60p 62.24p 61.52p 57.69p 3482
13/05/2015 62.31p 62.31p 61.49p 57.69p 2277
12/05/2015 61.87p 62.50p 60.90p 57.69p 397
11/05/2015 61.88p 61.88p 61.45p 57.69p 1015
08/05/2015 62.35p 62.56p 61.48p 57.69p 19828
07/05/2015 61.81p 61.85p 60.75p 57.69p 30447
06/05/2015 61.71p 62.29p 61.67p 57.69p 19530
05/05/2015 63.80p 63.80p 61.81p 57.69p 1710
01/05/2015 64.25p 64.32p 63.97p 57.69p 0
30/04/2015 62.51p 65.13p 62.51p 57.69p 9014
29/04/2015 66.40p 66.41p 64.12p 57.69p 3848
28/04/2015 69.05p 69.05p 67.04p 57.69p 3236
27/04/2015 68.45p 69.23p 68.45p 57.69p 112
24/04/2015 69.90p 69.90p 68.91p 57.69p 1122
23/04/2015 69.45p 69.83p 68.61p 57.69p 12118
22/04/2015 69.07p 69.96p 68.67p 57.69p 5205
21/04/2015 69.01p 69.59p 69.01p 57.69p 3819
20/04/2015 68.71p 70.47p 68.71p 57.69p 2223
17/04/2015 70.25p 70.37p 68.96p 57.69p 5260
16/04/2015 71.00p 71.57p 70.71p 57.69p 613
15/04/2015 71.08p 71.71p 71.08p 57.69p 20176
14/04/2015 71.54p 72.20p 71.53p 57.69p 1672
13/04/2015 71.90p 72.50p 71.37p 57.69p 0
10/04/2015 70.11p 71.96p 70.11p 57.69p 126
09/04/2015 70.20p 71.42p 70.11p 57.69p 5062
08/04/2015 71.00p 71.00p 69.58p 57.69p 27707
07/04/2015 69.65p 70.35p 68.79p 57.69p 6724
02/04/2015 66.82p 69.16p 66.79p 57.69p 2295
01/04/2015 68.14p 68.14p 66.68p 57.69p 4253
31/03/2015 67.99p 69.57p 67.35p 57.69p 11857
30/03/2015 68.20p 69.76p 68.20p 57.69p 7886
27/03/2015 67.50p 68.49p 65.79p 57.69p 6779
26/03/2015 67.00p 67.62p 66.47p 57.69p 2438
25/03/2015 69.02p 69.02p 67.98p 57.69p 1887
24/03/2015 68.31p 69.53p 68.31p 57.69p 9550
23/03/2015 69.20p 69.20p 69.07p 57.69p 440
20/03/2015 67.56p 69.24p 67.56p 57.69p 176
19/03/2015 67.05p 68.17p 67.05p 57.69p 8396
18/03/2015 68.05p 68.74p 67.26p 57.69p 14327
17/03/2015 70.14p 70.14p 68.87p 57.69p 9191
16/03/2015 67.42p 70.28p 67.42p 57.69p 1168
13/03/2015 67.90p 68.90p 67.90p 57.69p 8092
12/03/2015 66.80p 67.87p 66.47p 57.69p 3189
11/03/2015 65.11p 66.36p 65.11p 57.69p 3375
10/03/2015 66.65p 66.66p 65.89p 57.69p 189676
09/03/2015 69.00p 69.00p 66.57p 57.69p 4725
06/03/2015 68.14p 68.43p 67.91p 57.69p 2432
05/03/2015 68.01p 69.19p 68.01p 57.69p 7288
04/03/2015 67.39p 68.24p 67.39p 57.69p 4448
03/03/2015 68.02p 68.02p 67.39p 57.69p 1013
02/03/2015 68.33p 68.95p 68.33p 57.69p 2793
27/02/2015 67.20p 68.51p 65.99p 57.69p 94639
26/02/2015 68.56p 69.61p 68.11p 57.69p 10421
25/02/2015 67.51p 68.57p 67.51p 57.69p 10334
24/02/2015 67.67p 67.95p 67.09p 57.69p 14711
23/02/2015 67.79p 69.32p 67.79p 57.69p 14846
20/02/2015 66.86p 67.39p 66.42p 57.69p 17656
19/02/2015 65.01p 66.99p 65.01p 57.69p 6589
18/02/2015 65.44p 65.44p 65.01p 57.69p 1364
17/02/2015 64.28p 65.02p 64.28p 57.69p 1065
16/02/2015 65.93p 65.93p 63.90p 57.69p 126
13/02/2015 67.71p 67.71p 65.62p 57.69p 1583
12/02/2015 65.41p 66.06p 65.04p 57.69p 0
11/02/2015 67.32p 67.32p 64.47p 57.69p 655
10/02/2015 68.03p 68.03p 66.28p 57.69p 10543
09/02/2015 67.80p 68.28p 66.70p 57.69p 21603
06/02/2015 67.75p 68.85p 67.74p 57.69p 18380
05/02/2015 67.50p 68.05p 67.50p 57.69p 426
04/02/2015 68.20p 68.67p 67.87p 57.69p 2947
03/02/2015 68.61p 68.62p 68.49p 57.69p 5093
02/02/2015 69.99p 70.20p 69.55p 57.69p 42086
30/01/2015 69.99p 69.99p 68.96p 57.69p 3182
29/01/2015 69.28p 69.28p 69.20p 57.69p 3615
28/01/2015 69.50p 70.21p 69.37p 57.69p 21380
27/01/2015 70.50p 70.99p 69.83p 57.69p 1003
26/01/2015 69.94p 70.44p 69.94p 57.69p 3195
23/01/2015 69.00p 69.99p 69.00p 57.69p 1424
22/01/2015 69.31p 69.31p 66.58p 57.69p 1045
21/01/2015 69.11p 69.31p 68.77p 57.69p 17456
20/01/2015 69.89p 69.89p 69.46p 57.69p 922
19/01/2015 70.00p 70.19p 69.46p 57.69p 3622
16/01/2015 67.20p 69.98p 67.20p 57.69p 53210
15/01/2015 66.50p 68.54p 66.50p 57.69p 77288
14/01/2015 65.39p 66.73p 65.39p 57.69p 6467
13/01/2015 65.33p 66.40p 64.50p 57.69p 14038
12/01/2015 65.31p 66.38p 64.84p 57.69p 13439
09/01/2015 64.85p 65.85p 64.64p 57.69p 23206
08/01/2015 63.40p 65.38p 63.40p 57.69p 7977
07/01/2015 62.51p 62.51p 62.04p 57.69p 1225
06/01/2015 64.35p 64.63p 62.69p 57.69p 0
05/01/2015 64.74p 65.21p 64.29p 57.69p 10015
02/01/2015 63.84p 64.44p 63.84p 57.69p 208
31/12/2014 65.71p 65.71p 62.52p 57.69p 0
30/12/2014 65.25p 65.25p 63.81p 57.69p 239
29/12/2014 64.23p 64.56p 64.23p 57.69p 264
24/12/2014 65.60p 65.85p 64.10p 57.69p 0
23/12/2014 65.43p 65.43p 65.28p 57.69p 174
22/12/2014 65.24p 65.90p 65.24p 57.69p 1765

*Close Price adjusted for both dividends and splits