Ucb S.A. (0NZT) Share Price

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

Date Open High Low Close* Volume
07/03/2014 59.10p 59.51p 58.41p 58.41p 184
06/03/2014 59.10p 59.21p 59.07p 59.20p 4781
05/03/2014 58.90p 59.05p 58.89p 59.05p 3452
04/03/2014 58.15p 59.14p 57.12p 58.97p 0
03/03/2014 57.56p 57.61p 57.12p 57.61p 5231
28/02/2014 56.82p 58.15p 56.82p 58.15p 81
27/02/2014 55.00p 57.02p 55.00p 57.02p 4967
26/02/2014 51.00p 56.61p 50.20p 56.10p 1570
25/02/2014 54.51p 54.72p 51.75p 53.00p 6724
24/02/2014 53.72p 55.28p 53.15p 54.51p 0
21/02/2014 53.25p 55.28p 53.15p 53.76p 0
20/02/2014 55.00p 55.28p 53.15p 53.75p 0
19/02/2014 54.71p 54.99p 54.71p 54.99p 110
18/02/2014 55.71p 56.08p 54.67p 54.70p 462
17/02/2014 55.20p 55.74p 55.20p 55.74p 2664
14/02/2014 54.51p 55.60p 52.90p 55.60p 0
13/02/2014 53.23p 54.52p 52.90p 54.52p 615
12/02/2014 52.90p 53.62p 52.90p 53.60p 310
11/02/2014 53.31p 53.64p 52.33p 53.10p 1056
10/02/2014 52.33p 53.64p 52.33p 52.95p 0
07/02/2014 53.35p 53.64p 52.74p 52.74p 176893
06/02/2014 52.23p 52.77p 52.23p 52.77p 1935
05/02/2014 52.99p 52.99p 52.48p 52.57p 30
04/02/2014 52.60p 52.60p 52.47p 52.50p 244
03/02/2014 52.51p 52.83p 52.51p 52.75p 26448
31/01/2014 52.28p 53.10p 51.74p 52.49p 56
30/01/2014 52.61p 52.64p 51.74p 52.64p 22697
29/01/2014 52.31p 52.50p 51.24p 51.58p 2214
28/01/2014 52.10p 52.35p 51.97p 52.13p 1323
27/01/2014 52.65p 52.65p 52.32p 52.32p 1479
24/01/2014 53.15p 53.32p 52.58p 52.58p 26412
23/01/2014 53.35p 53.55p 53.14p 53.27p 4547
22/01/2014 52.80p 53.43p 52.80p 53.41p 5600
21/01/2014 51.54p 52.84p 51.49p 52.84p 2269
20/01/2014 51.62p 51.62p 51.00p 51.32p 346
17/01/2014 52.65p 52.65p 51.63p 52.28p 3161
16/01/2014 51.74p 53.13p 51.74p 53.08p 2176
15/01/2014 52.08p 52.08p 51.64p 51.75p 1102
14/01/2014 51.97p 51.97p 51.15p 51.88p 7444
13/01/2014 52.51p 53.23p 52.09p 52.09p 1594
10/01/2014 54.25p 54.25p 53.50p 53.50p 1716
09/01/2014 53.51p 53.67p 53.26p 53.28p 2491
08/01/2014 55.00p 55.00p 53.76p 53.99p 1390
07/01/2014 54.90p 55.14p 54.67p 54.84p 324
06/01/2014 54.87p 54.87p 54.67p 54.77p 1892
03/01/2014 54.51p 54.93p 54.51p 54.93p 799
02/01/2014 54.46p 54.46p 54.07p 54.43p 3438
31/12/2013 53.51p 54.40p 53.51p 54.04p 1035
30/12/2013 54.05p 54.12p 53.71p 53.93p 2792
27/12/2013 52.56p 54.08p 52.56p 54.08p 3139
24/12/2013 53.31p 53.83p 53.31p 53.62p 0
23/12/2013 53.51p 53.51p 53.42p 53.50p 2416
20/12/2013 52.90p 53.44p 52.81p 53.44p 40273
19/12/2013 52.20p 52.93p 52.20p 52.93p 128
18/12/2013 50.71p 52.02p 50.71p 51.97p 143
17/12/2013 50.74p 51.11p 50.59p 50.74p 157
16/12/2013 48.89p 50.10p 48.05p 50.10p 3380
13/12/2013 50.25p 50.25p 49.29p 49.29p 150
12/12/2013 49.26p 50.66p 48.35p 50.33p 0
11/12/2013 49.38p 49.74p 48.35p 48.63p 669
10/12/2013 48.35p 49.74p 48.35p 49.11p 0
09/12/2013 48.81p 49.33p 48.76p 49.33p 0
06/12/2013 48.85p 49.17p 48.85p 49.17p 292
05/12/2013 49.07p 49.31p 48.00p 49.03p 0
04/12/2013 48.00p 48.98p 48.00p 48.88p 665
03/12/2013 49.00p 49.00p 46.85p 48.31p 1188
02/12/2013 48.53p 49.53p 48.50p 49.31p 3607
29/11/2013 49.28p 49.70p 49.28p 49.40p 2163
28/11/2013 49.25p 49.76p 49.25p 49.69p 849
27/11/2013 49.31p 49.74p 49.13p 49.51p 693
26/11/2013 49.74p 49.74p 49.13p 49.33p 985
25/11/2013 50.00p 50.08p 49.31p 49.31p 299
22/11/2013 49.07p 49.89p 49.07p 49.55p 1060
21/11/2013 48.51p 49.28p 48.51p 49.28p 3455
20/11/2013 49.13p 49.13p 48.75p 48.85p 1278
19/11/2013 49.01p 49.93p 49.01p 49.13p 0
18/11/2013 49.51p 49.84p 49.51p 49.84p 75
15/11/2013 50.00p 50.02p 49.60p 50.02p 505
14/11/2013 48.58p 50.03p 48.58p 50.03p 38556
13/11/2013 49.19p 49.31p 48.71p 48.86p 0
12/11/2013 49.09p 49.18p 48.88p 48.98p 2370
11/11/2013 49.00p 49.25p 48.51p 49.18p 0
08/11/2013 48.51p 48.87p 48.51p 48.87p 2848
07/11/2013 48.51p 50.59p 48.49p 48.49p 968
06/11/2013 48.94p 48.94p 48.85p 48.93p 83571
05/11/2013 48.74p 49.00p 48.74p 49.00p 35600
04/11/2013 48.51p 48.67p 48.04p 48.67p 0
01/11/2013 48.58p 48.58p 48.04p 48.04p 6032
31/10/2013 48.00p 48.42p 48.00p 48.42p 9343
30/10/2013 47.96p 48.38p 47.96p 48.23p 20376
29/10/2013 47.09p 48.52p 47.09p 48.51p 8933
28/10/2013 46.86p 47.71p 45.81p 47.15p 0
25/10/2013 47.71p 47.71p 45.81p 46.94p 15981
24/10/2013 46.53p 47.85p 46.53p 47.85p 500000
23/10/2013 47.00p 47.10p 46.94p 47.10p 13326
22/10/2013 46.94p 47.24p 45.38p 46.81p 0
21/10/2013 46.90p 47.24p 45.38p 46.47p 0
18/10/2013 45.76p 46.77p 45.38p 46.76p 35831
17/10/2013 46.08p 46.08p 45.63p 45.76p 557
16/10/2013 45.60p 46.08p 45.53p 46.08p 315
15/10/2013 44.63p 45.88p 44.63p 45.88p 27122
14/10/2013 44.66p 44.91p 44.66p 44.79p 4668
11/10/2013 44.00p 45.12p 43.56p 45.12p 4008
10/10/2013 43.81p 44.99p 43.56p 44.00p 767
09/10/2013 44.76p 44.99p 43.89p 44.07p 776
08/10/2013 44.00p 44.99p 43.89p 43.89p 0
07/10/2013 44.99p 44.99p 43.93p 43.96p 21126
04/10/2013 44.21p 44.35p 43.93p 44.17p 2119
03/10/2013 44.78p 45.90p 42.29p 44.31p 0
02/10/2013 44.71p 45.90p 42.29p 44.65p 91
01/10/2013 45.06p 45.90p 42.29p 44.76p 0
30/09/2013 43.71p 45.90p 42.29p 44.99p 0
27/09/2013 43.84p 45.90p 42.29p 43.67p 0
26/09/2013 42.80p 45.90p 42.29p 43.66p 0
25/09/2013 43.25p 45.90p 42.88p 42.99p 103
24/09/2013 43.71p 45.90p 42.88p 43.17p 1191
23/09/2013 45.40p 45.90p 42.88p 43.97p 8071
20/09/2013 43.51p 45.90p 42.88p 44.88p 0
19/09/2013 45.90p 45.90p 45.31p 45.31p 11806
18/09/2013 45.00p 45.08p 43.51p 45.02p 664
17/09/2013 44.76p 45.08p 43.51p 44.54p 937
16/09/2013 43.74p 45.08p 43.51p 45.00p 1846
13/09/2013 43.80p 43.80p 43.51p 43.54p 488
12/09/2013 45.00p 45.00p 43.31p 43.41p 18391
11/09/2013 43.56p 44.19p 43.56p 44.06p 238
10/09/2013 43.25p 48.94p 42.80p 44.06p 0
09/09/2013 43.40p 48.94p 42.80p 43.23p 37
06/09/2013 43.74p 48.94p 42.80p 43.84p 303
05/09/2013 42.80p 48.94p 42.80p 43.74p 0
04/09/2013 44.33p 48.94p 43.46p 43.90p 0
03/09/2013 44.51p 48.94p 44.00p 44.33p 0
02/09/2013 44.67p 48.94p 44.00p 44.45p 0
30/08/2013 44.31p 48.94p 44.00p 44.00p 0
29/08/2013 44.76p 48.94p 44.29p 44.29p -28457
28/08/2013 45.10p 48.94p 44.76p 44.76p 0
27/08/2013 46.54p 48.94p 45.49p 45.54p 0
23/08/2013 47.17p 48.94p 46.69p 47.08p 75
22/08/2013 47.42p 48.94p 46.69p 47.17p 2114
21/08/2013 48.00p 48.94p 47.22p 47.40p 0
20/08/2013 48.06p 48.94p 47.22p 47.49p 0
19/08/2013 47.62p 48.94p 47.22p 48.09p 0
16/08/2013 48.33p 48.94p 47.22p 48.31p 0
15/08/2013 48.94p 48.94p 47.22p 48.42p 666
14/08/2013 48.83p 48.86p 47.22p 48.67p 156
13/08/2013 48.51p 48.83p 47.22p 48.78p 45
12/08/2013 48.03p 48.74p 47.22p 48.53p 0
09/08/2013 48.40p 48.74p 47.22p 48.74p 0
08/08/2013 47.22p 48.25p 47.22p 48.25p 1386
07/08/2013 48.03p 48.49p 42.74p 47.51p 287
06/08/2013 48.40p 48.49p 42.74p 48.40p 147500
05/08/2013 45.62p 47.46p 42.74p 47.43p 0
02/08/2013 44.42p 45.99p 42.74p 45.97p 1274
01/08/2013 43.45p 44.23p 42.74p 44.17p 243
31/07/2013 42.74p 43.35p 42.74p 43.35p 5078
30/07/2013 41.72p 42.38p 41.43p 41.97p 54895
29/07/2013 42.29p 42.38p 41.72p 41.74p 16100
26/07/2013 43.33p 44.82p 41.56p 42.29p 0
25/07/2013 43.99p 44.82p 41.56p 43.01p 0
24/07/2013 42.97p 44.82p 41.56p 43.62p 14250
23/07/2013 41.56p 44.82p 41.56p 42.21p 1210
22/07/2013 42.15p 44.82p 41.56p 41.65p 0
19/07/2013 43.13p 44.82p 42.06p 42.15p 0
18/07/2013 42.40p 44.82p 42.35p 43.05p 27
17/07/2013 43.00p 44.82p 42.35p 42.40p 5707
16/07/2013 43.45p 44.82p 42.35p 42.76p 0
15/07/2013 43.19p 44.82p 43.05p 43.15p 0
12/07/2013 43.51p 43.61p 43.08p 43.08p 1441
11/07/2013 43.41p 43.41p 42.33p 43.10p 0
10/07/2013 43.10p 43.17p 42.33p 43.05p 2302
09/07/2013 42.74p 43.15p 42.33p 43.09p 80
08/07/2013 42.45p 42.92p 42.33p 42.76p 12500
05/07/2013 42.51p 42.51p 40.13p 42.22p 297
04/07/2013 41.40p 42.37p 40.13p 42.29p 0
03/07/2013 40.90p 42.37p 40.13p 41.38p 0
02/07/2013 41.40p 42.37p 40.13p 41.33p 0
01/07/2013 41.51p 42.37p 40.13p 41.24p 12905
28/06/2013 42.37p 42.37p 40.13p 41.40p 397
27/06/2013 41.38p 41.84p 41.38p 41.46p 5267
26/06/2013 39.33p 40.42p 39.06p 40.20p 3701
25/06/2013 38.33p 38.56p 37.35p 38.56p 7179
24/06/2013 38.84p 38.85p 37.47p 38.42p 6863
21/06/2013 39.31p 39.40p 38.84p 38.99p 2153
20/06/2013 38.87p 39.83p 38.76p 38.76p 3204
19/06/2013 39.76p 40.72p 39.19p 39.46p 1130
18/06/2013 39.71p 39.85p 39.61p 39.70p 2049
17/06/2013 59.45p 59.45p 39.79p 39.87p 31706
14/06/2013 40.13p 41.27p 40.01p 40.07p 471
13/06/2013 39.85p 39.85p 39.44p 39.85p 1636
12/06/2013 39.76p 40.32p 39.76p 39.76p 1067
11/06/2013 40.85p 40.85p 39.83p 40.17p 3539
10/06/2013 40.49p 40.86p 40.49p 40.49p 333
07/06/2013 40.87p 41.51p 40.87p 41.51p 261
06/06/2013 40.83p 41.00p 40.79p 41.00p 144
05/06/2013 41.67p 41.67p 40.84p 40.85p 5169
04/06/2013 41.66p 41.93p 41.66p 41.66p 97
03/06/2013 42.05p 42.05p 41.68p 42.05p 9149
31/05/2013 42.56p 42.56p 42.06p 42.06p 8639
30/05/2013 43.12p 43.12p 40.99p 42.63p 157
29/05/2013 44.80p 44.80p 43.03p 43.10p 3440
28/05/2013 44.22p 44.53p 43.00p 44.53p 87

*Close Price adjusted for both dividends and splits