Ucb S.A. (0NZT) Share Price

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

Date Open High Low Close* Volume
19/12/2014 65.00p 66.00p 65.00p 57.69p 1526
18/12/2014 62.02p 65.27p 56.67p 57.69p 710
17/12/2014 62.58p 63.60p 62.08p 57.69p 26579
16/12/2014 64.31p 64.31p 62.88p 57.69p 5179
15/12/2014 66.00p 66.00p 63.66p 57.69p 5354
12/12/2014 65.02p 65.48p 64.77p 57.69p 9860
11/12/2014 66.69p 66.69p 65.97p 57.69p 2257
10/12/2014 66.01p 66.01p 65.49p 57.69p 14154
09/12/2014 66.39p 66.39p 65.01p 57.69p 1413
08/12/2014 65.00p 66.36p 65.00p 57.69p 967
05/12/2014 64.43p 65.27p 64.43p 57.69p 628
04/12/2014 64.53p 64.93p 64.29p 57.69p 12140
03/12/2014 63.86p 64.56p 63.86p 57.69p 2881
02/12/2014 62.86p 63.38p 62.86p 57.69p 567
01/12/2014 62.71p 63.36p 62.71p 57.69p 1283
28/11/2014 62.51p 63.42p 61.85p 57.69p 1988
27/11/2014 62.05p 62.60p 60.54p 57.69p 116
26/11/2014 61.82p 62.43p 61.82p 57.69p 17
25/11/2014 61.00p 61.72p 61.00p 57.69p 250
24/11/2014 60.96p 61.00p 60.78p 57.69p 1495
21/11/2014 62.58p 62.58p 60.95p 57.69p 2474
20/11/2014 62.53p 62.53p 61.30p 57.69p 2337
19/11/2014 61.53p 62.53p 61.53p 57.69p 2993
18/11/2014 60.00p 61.89p 60.00p 57.69p 1477
17/11/2014 60.51p 60.51p 60.15p 57.69p 451
14/11/2014 61.24p 61.24p 60.65p 57.69p 13812
13/11/2014 63.05p 63.05p 61.81p 57.69p 13564
12/11/2014 62.71p 63.36p 62.71p 57.69p 8923
11/11/2014 62.71p 63.74p 62.71p 57.69p 1105
10/11/2014 64.99p 64.99p 63.54p 57.69p 3777
07/11/2014 66.00p 66.00p 63.62p 57.69p 86981
06/11/2014 65.18p 65.57p 65.01p 57.69p 1679
05/11/2014 65.51p 65.51p 65.14p 57.69p 1087
04/11/2014 63.40p 65.82p 63.40p 57.69p 2667
03/11/2014 64.00p 64.00p 62.75p 57.69p 6489
31/10/2014 66.09p 66.09p 64.18p 57.69p 9521
30/10/2014 65.00p 65.42p 64.36p 57.69p 770
29/10/2014 65.01p 65.66p 65.01p 57.69p 388
28/10/2014 65.92p 65.92p 65.42p 57.69p 1881
27/10/2014 65.50p 65.52p 65.31p 57.69p 3463
24/10/2014 66.45p 66.45p 64.65p 57.69p 59775
23/10/2014 66.90p 66.90p 65.92p 57.69p 2589
22/10/2014 65.00p 65.76p 65.00p 57.69p 3691
21/10/2014 62.99p 63.88p 62.71p 57.69p 2600
20/10/2014 65.04p 65.04p 62.60p 57.69p 1087
17/10/2014 61.10p 64.11p 61.10p 57.69p 13700
16/10/2014 61.01p 61.99p 59.66p 57.69p 10294
15/10/2014 63.25p 63.25p 61.26p 57.69p 11529
14/10/2014 65.00p 65.00p 63.16p 57.69p 20711
13/10/2014 62.76p 64.66p 62.76p 57.69p 11484
10/10/2014 67.21p 67.21p 64.60p 57.69p 18418
09/10/2014 67.11p 68.30p 67.11p 57.69p 5422
08/10/2014 68.14p 68.14p 66.97p 57.69p 9645
07/10/2014 72.50p 72.50p 68.26p 57.69p 3834
06/10/2014 71.89p 72.08p 71.13p 57.69p 3186
03/10/2014 70.00p 71.91p 70.00p 57.69p 5151
02/10/2014 72.45p 72.45p 70.42p 57.69p 8523
01/10/2014 71.00p 72.58p 71.00p 57.69p 1150
30/09/2014 72.00p 72.15p 71.74p 57.69p 1982
29/09/2014 71.49p 71.95p 71.49p 57.69p 360
26/09/2014 69.50p 71.45p 69.50p 57.69p 139
25/09/2014 69.42p 71.06p 69.42p 57.69p 567
24/09/2014 69.11p 70.40p 69.11p 57.69p 17591
23/09/2014 68.20p 69.08p 68.20p 57.69p 6318
22/09/2014 66.84p 69.11p 66.84p 57.69p 1759
19/09/2014 69.00p 69.00p 68.01p 57.69p 6089
18/09/2014 67.02p 68.68p 67.02p 57.69p 8455
17/09/2014 67.58p 68.66p 67.58p 57.69p 5540
16/09/2014 68.80p 68.80p 67.84p 57.69p 11096
15/09/2014 69.03p 69.03p 68.92p 57.69p 56
12/09/2014 70.45p 70.45p 69.62p 57.69p 11776
11/09/2014 70.00p 70.08p 69.73p 57.69p 4912
10/09/2014 70.25p 70.25p 69.98p 57.69p 19182
09/09/2014 70.50p 70.50p 70.31p 57.69p 819
08/09/2014 70.50p 71.04p 70.50p 57.69p 2019
05/09/2014 73.00p 73.00p 71.10p 57.69p 3013
04/09/2014 71.50p 72.46p 71.50p 57.69p 5973
03/09/2014 72.62p 72.94p 71.68p 57.69p 1273297
02/09/2014 73.65p 73.65p 72.37p 57.69p 7256
01/09/2014 74.00p 74.32p 73.04p 57.69p 0
29/08/2014 75.05p 75.05p 73.52p 57.69p 10726
28/08/2014 74.00p 75.28p 74.00p 57.69p 5119
27/08/2014 74.00p 74.53p 73.82p 57.69p 13170
26/08/2014 73.00p 74.50p 71.98p 57.69p 9788
22/08/2014 73.60p 73.60p 73.33p 57.69p 84
21/08/2014 72.65p 73.50p 72.49p 57.69p 392
20/08/2014 72.04p 73.59p 72.04p 57.69p 27654
19/08/2014 72.00p 73.21p 72.00p 57.69p 403
18/08/2014 70.00p 71.85p 70.00p 57.69p 99
15/08/2014 69.50p 71.89p 69.50p 57.69p 3658
14/08/2014 68.20p 70.08p 68.20p 57.69p 797
13/08/2014 66.50p 68.41p 66.50p 57.69p 1542
12/08/2014 66.90p 66.90p 65.49p 57.69p 266
11/08/2014 66.50p 67.15p 66.50p 57.69p 1525
08/08/2014 67.00p 67.00p 66.00p 57.69p 2355
07/08/2014 67.01p 67.94p 67.01p 57.69p 4072
06/08/2014 69.00p 69.00p 67.51p 57.69p 792
05/08/2014 67.71p 68.20p 67.71p 57.69p 556
04/08/2014 67.00p 67.86p 67.00p 57.69p 5688
01/08/2014 68.07p 68.07p 67.30p 57.69p 5081
31/07/2014 69.21p 69.21p 68.17p 57.69p 24685
30/07/2014 66.93p 69.89p 66.93p 57.69p 2162
29/07/2014 65.05p 66.74p 65.05p 57.69p 338
28/07/2014 66.03p 66.14p 66.03p 57.69p 575
25/07/2014 66.44p 66.44p 65.93p 57.69p 5871
24/07/2014 66.96p 66.96p 66.33p 57.69p 3905
23/07/2014 65.75p 66.97p 65.75p 57.69p 10814
22/07/2014 64.47p 65.51p 64.47p 57.69p 312
21/07/2014 63.92p 63.97p 63.81p 57.69p 968
18/07/2014 64.60p 64.60p 63.50p 57.69p 175
17/07/2014 64.36p 64.36p 64.13p 57.69p 379
16/07/2014 63.80p 64.57p 63.80p 57.69p 7453
15/07/2014 63.28p 63.80p 63.28p 57.69p 16703
14/07/2014 63.00p 63.25p 63.00p 57.69p 419
11/07/2014 63.31p 63.41p 63.11p 57.69p 465
10/07/2014 63.31p 63.71p 63.31p 57.69p 564
09/07/2014 63.78p 64.03p 57.69p 57.69p 0
08/07/2014 63.97p 63.97p 63.64p 57.69p 6423
07/07/2014 63.71p 64.12p 63.01p 57.69p 957
04/07/2014 64.60p 64.60p 63.69p 57.69p 457
03/07/2014 63.48p 64.23p 57.69p 57.69p 0
02/07/2014 62.33p 63.39p 62.20p 57.69p 807
01/07/2014 61.81p 62.20p 57.69p 57.69p 0
30/06/2014 60.41p 61.83p 60.41p 57.69p 792
27/06/2014 61.86p 62.40p 57.69p 57.69p 0
26/06/2014 60.00p 61.93p 60.00p 57.69p 8643
25/06/2014 61.10p 61.10p 60.58p 57.69p 21962
24/06/2014 61.96p 61.96p 61.31p 57.69p 19691
23/06/2014 61.81p 61.81p 61.12p 57.69p 13347
20/06/2014 61.19p 61.90p 61.19p 57.69p 377
19/06/2014 61.33p 61.33p 59.94p 57.69p 75
18/06/2014 60.13p 61.29p 60.13p 57.69p 8647
17/06/2014 60.03p 60.69p 60.03p 57.69p 404
16/06/2014 59.74p 60.56p 59.74p 57.69p 825
13/06/2014 60.10p 60.10p 59.60p 57.69p 345
12/06/2014 59.40p 60.13p 59.40p 57.69p 186
11/06/2014 59.00p 59.81p 57.20p 57.69p 0
10/06/2014 57.20p 57.94p 57.20p 57.69p 300
09/06/2014 56.74p 57.14p 56.74p 57.69p 626
06/06/2014 57.27p 57.27p 56.85p 57.69p 4600
05/06/2014 57.78p 58.00p 57.74p 57.69p 742
04/06/2014 57.35p 57.83p 57.25p 57.69p 2927
03/06/2014 58.00p 58.00p 57.54p 57.69p 1153
02/06/2014 58.72p 58.72p 58.32p 57.69p 1927
30/05/2014 58.49p 58.77p 58.06p 57.69p 1722
29/05/2014 58.24p 58.89p 58.24p 57.69p 8534
28/05/2014 58.45p 58.95p 58.44p 57.69p 6732
27/05/2014 58.40p 58.70p 58.40p 57.69p 6411
23/05/2014 57.72p 58.17p 57.72p 57.69p 7404
22/05/2014 57.54p 58.15p 57.29p 57.69p 7552
21/05/2014 55.03p 57.63p 55.03p 57.69p 10411
20/05/2014 55.61p 56.50p 55.61p 57.69p 9388
19/05/2014 56.35p 56.79p 56.06p 57.69p 8265
16/05/2014 57.74p 57.74p 55.82p 57.69p 10964
15/05/2014 57.29p 57.85p 57.29p 57.69p 7963
14/05/2014 58.22p 58.22p 57.53p 57.69p 8921
13/05/2014 59.51p 59.51p 58.02p 58.02p 8005
12/05/2014 59.09p 59.09p 58.80p 58.80p 32
09/05/2014 59.00p 60.98p 58.03p 58.85p 0
08/05/2014 58.03p 60.98p 58.03p 59.15p 12522
07/05/2014 59.33p 60.04p 57.92p 59.43p 21992
06/05/2014 59.02p 59.19p 58.75p 59.14p 16335
02/05/2014 59.38p 59.87p 58.53p 59.61p 0
01/05/2014 59.45p 59.87p 58.63p 59.61p 0
30/04/2014 59.87p 59.87p 58.63p 59.61p 1576
29/04/2014 58.47p 59.46p 58.47p 59.61p 41338
28/04/2014 58.89p 59.86p 58.89p 59.61p 58727
25/04/2014 59.80p 59.80p 59.61p 59.61p 40053
24/04/2014 59.06p 60.92p 59.06p 59.57p 16338
23/04/2014 59.71p 59.75p 59.51p 59.67p 1492
22/04/2014 58.31p 59.54p 58.31p 59.54p 6463
17/04/2014 57.94p 58.02p 57.80p 57.82p 11045
16/04/2014 56.97p 58.01p 56.97p 58.00p 4773
15/04/2014 55.62p 56.26p 55.62p 56.25p 1098
14/04/2014 54.80p 55.69p 54.80p 55.62p 9351
11/04/2014 55.65p 55.74p 54.76p 55.61p 2945
10/04/2014 56.40p 56.68p 55.81p 55.81p 8272
09/04/2014 56.82p 56.95p 56.56p 56.63p 1063
08/04/2014 58.45p 58.45p 56.94p 56.94p 23244
07/04/2014 58.07p 59.06p 58.07p 58.31p 2195
04/04/2014 58.24p 58.66p 58.24p 58.66p 217
03/04/2014 57.04p 58.22p 57.04p 58.22p 24959
02/04/2014 57.53p 58.58p 55.90p 57.73p 0
01/04/2014 58.58p 58.58p 58.01p 58.19p 17605
31/03/2014 58.25p 58.25p 57.89p 58.12p 7793
28/03/2014 58.23p 58.58p 57.92p 58.00p 13400
27/03/2014 57.94p 58.40p 57.94p 58.21p 22749
26/03/2014 58.00p 58.11p 57.96p 58.10p 15613
25/03/2014 57.80p 58.08p 57.80p 58.01p 2948
24/03/2014 58.51p 59.24p 57.60p 57.80p 0
21/03/2014 58.29p 59.00p 58.16p 59.00p 7460
20/03/2014 58.97p 58.97p 58.16p 58.34p 152
19/03/2014 58.20p 58.51p 58.20p 58.51p 185
18/03/2014 58.12p 58.40p 57.42p 58.11p 0
17/03/2014 57.42p 58.09p 57.42p 58.04p 284
14/03/2014 57.60p 57.89p 56.60p 57.64p 1113
13/03/2014 58.31p 58.31p 58.01p 58.01p 6358
12/03/2014 59.00p 59.00p 57.64p 57.73p 0
11/03/2014 58.51p 58.60p 58.41p 58.41p 825
10/03/2014 57.61p 58.75p 57.61p 58.36p 8581

*Close Price adjusted for both dividends and splits