Ucb S.A. (0NZT) Share Price

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

Date Open High Low Close* Volume
24/05/2013 44.28p 45.25p 43.06p 43.06p 664
23/05/2013 44.51p 44.51p 43.98p 43.98p 1347
22/05/2013 44.38p 44.38p 43.98p 43.98p 25
21/05/2013 44.76p 44.76p 44.37p 44.55p 0
20/05/2013 44.72p 44.72p 44.37p 44.37p 2937
17/05/2013 44.97p 44.97p 44.37p 44.37p 179
16/05/2013 45.42p 45.43p 45.36p 45.36p 0
15/05/2013 45.38p 45.43p 45.36p 45.36p 5390
14/05/2013 45.40p 45.94p 45.26p 45.40p 0
13/05/2013 45.94p 45.94p 45.26p 45.94p 755
10/05/2013 45.94p 45.94p 43.89p 45.94p 802
09/05/2013 45.53p 45.85p 45.40p 45.85p 8571
08/05/2013 44.87p 46.42p 44.87p 46.42p 333
07/05/2013 45.17p 45.17p 41.88p 44.67p 0
03/05/2013 44.94p 44.94p 41.88p 44.67p 5652
02/05/2013 43.74p 44.28p 43.74p 44.28p 14
01/05/2013 45.58p 45.58p 42.71p 44.93p 0
30/04/2013 45.58p 45.58p 42.71p 44.87p 1424
29/04/2013 45.63p 46.88p 44.46p 45.56p 0
26/04/2013 46.41p 46.88p 44.46p 46.41p 0
25/04/2013 44.46p 46.88p 44.46p 46.88p 4476
24/04/2013 47.67p 47.67p 47.40p 47.67p 124366
23/04/2013 47.25p 47.68p 47.20p 47.25p 0
22/04/2013 47.20p 47.68p 47.20p 47.20p 30
19/04/2013 47.12p 47.39p 46.69p 46.69p 7263
18/04/2013 47.00p 47.00p 44.74p 47.00p 5992
17/04/2013 47.96p 47.96p 46.69p 47.38p 628
16/04/2013 47.68p 48.00p 47.68p 47.68p 4943
15/04/2013 47.65p 47.65p 45.51p 47.65p 73
12/04/2013 47.08p 47.08p 47.08p 47.08p 341
11/04/2013 47.37p 47.45p 47.12p 47.37p 0
10/04/2013 47.45p 47.45p 47.12p 47.45p 75
09/04/2013 47.92p 47.92p 47.31p 47.31p 899
08/04/2013 47.78p 48.94p 47.78p 47.78p 1247
05/04/2013 48.92p 48.92p 47.75p 47.97p 2546
04/04/2013 49.72p 49.72p 49.69p 49.72p 42
03/04/2013 49.82p 49.82p 49.74p 49.82p 4595
02/04/2013 49.65p 50.19p 49.65p 50.19p 1675
28/03/2013 49.46p 49.63p 49.46p 49.46p 8995
27/03/2013 49.31p 49.31p 49.13p 49.31p 100
26/03/2013 49.65p 49.65p 48.67p 48.67p 105
25/03/2013 49.48p 49.48p 48.48p 49.48p 0
22/03/2013 49.15p 49.22p 48.48p 49.15p 0
21/03/2013 49.22p 49.22p 48.48p 49.22p 0
20/03/2013 48.53p 49.06p 48.48p 48.53p 0
19/03/2013 48.94p 49.06p 48.48p 48.94p 5664
18/03/2013 48.15p 48.85p 48.15p 48.15p 0
15/03/2013 48.56p 48.85p 48.56p 48.56p 3648
14/03/2013 49.00p 49.01p 47.00p 49.00p 1024
13/03/2013 48.94p 49.07p 48.94p 48.94p 15989
12/03/2013 48.38p 49.25p 47.79p 49.25p 71
11/03/2013 48.08p 48.08p 48.04p 48.04p 14148
08/03/2013 48.05p 48.05p 46.50p 48.05p 488
07/03/2013 48.24p 49.06p 47.80p 47.80p 321
06/03/2013 47.85p 48.19p 47.85p 48.19p 172
05/03/2013 47.54p 47.83p 47.54p 47.54p 5118
04/03/2013 45.80p 46.64p 44.98p 46.64p 71
01/03/2013 44.68p 45.56p 44.68p 45.51p 115
28/02/2013 44.25p 44.43p 44.24p 44.25p 1306
27/02/2013 43.35p 44.17p 43.35p 44.17p 462
26/02/2013 43.41p 43.64p 42.35p 42.35p 0
25/02/2013 43.64p 43.64p 42.72p 43.64p 0
22/02/2013 42.72p 43.46p 42.72p 43.46p 25
21/02/2013 43.03p 43.03p 41.45p 43.03p 2612
20/02/2013 42.80p 42.80p 41.00p 42.80p 0
19/02/2013 41.53p 42.35p 41.00p 42.35p 0
18/02/2013 41.72p 41.81p 41.00p 41.72p 0
15/02/2013 41.00p 41.81p 41.00p 41.81p 621
14/02/2013 40.94p 40.94p 40.78p 40.94p 343
13/02/2013 41.40p 42.19p 40.88p 41.40p 0
12/02/2013 40.88p 42.19p 40.88p 40.88p 0
11/02/2013 42.19p 42.19p 40.93p 41.35p 2619
08/02/2013 42.41p 43.66p 42.41p 42.41p 0
07/02/2013 43.27p 43.66p 42.60p 42.60p 289
06/02/2013 43.22p 43.43p 42.56p 43.22p 0
05/02/2013 42.56p 43.43p 42.56p 43.43p 0
04/02/2013 43.04p 43.04p 42.99p 43.04p 1548
01/02/2013 42.58p 42.98p 42.58p 42.58p 1686
31/01/2013 42.33p 42.51p 42.33p 42.33p 2924
30/01/2013 42.23p 42.23p 42.23p 42.23p 978
29/01/2013 41.94p 42.96p 41.94p 42.05p 0
28/01/2013 42.96p 42.96p 42.12p 42.12p 12083
25/01/2013 42.94p 43.00p 42.24p 42.86p 0
24/01/2013 42.78p 42.92p 42.24p 42.92p 0
23/01/2013 42.24p 42.33p 42.24p 42.24p 119
22/01/2013 41.94p 42.09p 41.94p 41.94p 0
21/01/2013 42.09p 42.09p 41.97p 42.09p 19059
18/01/2013 42.41p 42.53p 42.37p 42.41p 0
17/01/2013 42.37p 42.53p 42.37p 42.37p 0
16/01/2013 42.53p 42.53p 42.43p 42.53p 0
15/01/2013 42.43p 42.45p 42.43p 42.43p 0
14/01/2013 42.43p 42.45p 42.43p 42.43p 2367
11/01/2013 43.25p 43.25p 42.72p 43.25p 1346
10/01/2013 43.71p 43.90p 43.71p 43.71p 0
09/01/2013 43.90p 43.90p 43.87p 43.90p 102
08/01/2013 43.46p 44.49p 43.46p 43.46p 3389
07/01/2013 43.97p 44.14p 43.94p 43.97p 0
04/01/2013 43.94p 44.14p 43.94p 43.94p 16000
03/01/2013 44.02p 44.02p 43.76p 44.02p 239
02/01/2013 43.49p 43.94p 43.49p 43.49p 884
31/12/2012 43.56p 44.05p 43.56p 43.56p 0
28/12/2012 44.05p 44.05p 43.74p 44.05p 57
27/12/2012 44.17p 44.71p 44.17p 44.17p 205
24/12/2012 44.13p 44.29p 44.09p 44.13p 0
21/12/2012 44.12p 44.29p 44.09p 44.12p 0
20/12/2012 44.09p 44.29p 44.09p 44.09p 1840
19/12/2012 44.47p 44.47p 44.00p 44.47p 5308
18/12/2012 43.89p 44.26p 43.79p 43.89p 4783
17/12/2012 44.76p 44.82p 43.92p 43.92p 0
14/12/2012 44.44p 44.82p 44.44p 44.44p 0
13/12/2012 44.82p 44.82p 44.56p 44.82p 137
12/12/2012 44.65p 45.08p 44.65p 44.65p 0
11/12/2012 44.67p 45.08p 44.67p 44.67p 0
10/12/2012 44.89p 45.08p 44.89p 44.89p 241
07/12/2012 44.72p 45.00p 44.72p 44.72p 543
06/12/2012 44.01p 44.59p 44.01p 44.01p 232
05/12/2012 43.97p 43.97p 43.61p 43.97p 0
04/12/2012 43.61p 43.82p 43.61p 43.61p 0
03/12/2012 43.67p 43.82p 43.67p 43.67p 1401
30/11/2012 43.96p 43.96p 43.62p 43.96p 10538
29/11/2012 43.87p 43.89p 43.87p 43.89p 81
28/11/2012 43.61p 43.64p 42.72p 43.61p 0
27/11/2012 42.82p 43.64p 42.72p 43.64p 0
26/11/2012 42.97p 42.97p 42.72p 42.97p 0
23/11/2012 42.81p 42.85p 42.72p 42.81p 0
22/11/2012 42.72p 42.85p 42.72p 42.72p 6590
21/11/2012 42.01p 42.74p 42.01p 42.74p 5224
20/11/2012 42.06p 42.06p 39.99p 42.06p 0
19/11/2012 42.05p 42.05p 39.99p 42.05p 0
16/11/2012 41.83p 41.87p 39.99p 41.83p 678
15/11/2012 41.82p 42.65p 41.82p 41.82p 0
14/11/2012 42.38p 42.65p 42.35p 42.38p 0
13/11/2012 42.65p 42.65p 42.35p 42.65p 0
12/11/2012 42.35p 42.45p 42.35p 42.35p 27
09/11/2012 43.15p 43.15p 42.31p 42.31p 243
08/11/2012 44.02p 44.02p 43.11p 43.74p 4228
07/11/2012 45.89p 46.20p 43.98p 44.07p 10718

*Close Price adjusted for both dividends and splits