UDG Healthcare Public Limited Company (CDI) (UDG) Share Price

Health Care Sector

  1. Home
    2. /
  2. Company
    3. /
  3. UDG Healthcare Public Limited Company (CDI)

Date Open High Low Close* Volume
14/07/2014 348.20p 349.00p 346.30p 348.00p 219754
11/07/2014 342.10p 349.50p 342.10p 347.00p 226734
10/07/2014 344.20p 347.00p 342.00p 346.00p 358270
09/07/2014 348.00p 349.50p 342.70p 343.50p 508848
08/07/2014 347.00p 359.00p 346.60p 349.50p 345385
07/07/2014 355.00p 355.00p 349.90p 354.50p 301948
04/07/2014 355.00p 357.00p 353.60p 355.00p 80594
03/07/2014 359.90p 359.90p 355.00p 355.80p 229191
02/07/2014 355.60p 360.00p 354.00p 357.30p 195823
01/07/2014 342.00p 356.73p 341.20p 356.50p 614463
30/06/2014 342.00p 342.57p 339.00p 342.50p 599170
27/06/2014 341.00p 341.70p 335.80p 341.00p 1196285
26/06/2014 335.00p 340.80p 328.00p 340.80p 2270075
25/06/2014 342.00p 342.00p 326.09p 329.50p 353580
24/06/2014 338.30p 340.10p 333.90p 335.10p 1148379
23/06/2014 339.00p 340.40p 335.20p 337.40p 99657
20/06/2014 341.80p 342.10p 333.00p 340.00p 484939
19/06/2014 343.30p 343.60p 330.10p 333.00p 734621
18/06/2014 348.30p 348.30p 340.10p 343.50p 486972
17/06/2014 344.10p 349.10p 340.50p 343.30p 342855
16/06/2014 351.70p 351.70p 341.10p 343.00p 179416
13/06/2014 360.00p 360.00p 348.00p 351.20p 392608
12/06/2014 355.00p 358.60p 353.10p 357.00p 122309
11/06/2014 363.20p 363.20p 354.00p 357.00p 544053
10/06/2014 364.10p 364.10p 357.80p 359.20p 301122
09/06/2014 363.00p 363.30p 358.20p 360.10p 92429
06/06/2014 356.40p 363.40p 356.40p 363.10p 116137
05/06/2014 350.60p 360.00p 350.60p 358.70p 236824
04/06/2014 353.90p 353.90p 350.51p 352.00p 100884
03/06/2014 344.90p 355.00p 344.90p 352.00p 671073
02/06/2014 340.00p 346.80p 340.00p 345.60p 594616
30/05/2014 339.70p 344.30p 330.70p 344.00p 1557881
29/05/2014 341.30p 341.30p 334.60p 334.60p 564337
28/05/2014 339.40p 341.70p 336.00p 336.00p 181173
27/05/2014 330.00p 338.70p 330.00p 337.90p 400000
23/05/2014 338.00p 338.00p 331.40p 333.60p 398988
22/05/2014 330.00p 337.30p 330.00p 337.30p 157142
21/05/2014 330.00p 334.60p 325.50p 333.00p 2630121
20/05/2014 326.70p 337.70p 319.00p 329.30p 1513316
19/05/2014 332.50p 332.50p 319.00p 319.00p 4188390
16/05/2014 353.60p 353.60p 325.50p 326.00p 527246
15/05/2014 358.60p 365.87p 344.60p 345.20p 340651
14/05/2014 367.00p 371.70p 359.20p 361.90p 325277
13/05/2014 365.10p 365.10p 354.90p 360.00p 331971
12/05/2014 364.90p 364.90p 355.50p 356.00p 130182
09/05/2014 356.60p 359.54p 355.80p 356.00p 109798
08/05/2014 366.00p 366.00p 355.40p 356.10p 353112
07/05/2014 356.60p 360.00p 354.53p 357.60p 81177
06/05/2014 353.70p 363.70p 353.70p 361.10p 206608
02/05/2014 362.80p 367.00p 359.60p 362.50p 75716
01/05/2014 362.40p 362.80p 358.50p 360.20p 385352
30/04/2014 359.50p 360.80p 357.85p 358.70p 267346
29/04/2014 362.20p 362.20p 354.90p 358.70p 95325
28/04/2014 358.30p 361.40p 356.39p 358.00p 58426
25/04/2014 362.20p 362.60p 357.20p 358.70p 93289
24/04/2014 354.60p 362.00p 354.60p 360.00p 2079572
23/04/2014 353.10p 361.20p 353.10p 359.00p 305219
22/04/2014 355.20p 361.70p 355.00p 360.20p 147257
17/04/2014 354.70p 354.70p 352.00p 353.70p 324312
16/04/2014 355.00p 368.21p 350.00p 351.70p 822645
15/04/2014 354.80p 357.80p 352.00p 352.00p 699964
14/04/2014 361.20p 361.20p 349.00p 351.10p 202674
11/04/2014 350.00p 356.00p 350.00p 353.20p 219892
10/04/2014 361.30p 362.70p 353.00p 356.00p 345748
09/04/2014 352.60p 358.50p 350.00p 353.00p 243152
08/04/2014 356.10p 356.10p 350.00p 352.20p 353537
07/04/2014 360.30p 366.50p 355.00p 355.10p 171517
04/04/2014 358.50p 368.80p 358.50p 366.50p 235308
03/04/2014 365.00p 368.60p 363.90p 366.00p 312408
02/04/2014 359.90p 367.00p 357.10p 366.00p 680174
01/04/2014 350.00p 360.00p 350.00p 358.90p 715966
31/03/2014 352.20p 352.20p 343.10p 351.00p 782018
28/03/2014 353.00p 353.00p 341.80p 343.10p 204862
27/03/2014 365.00p 365.00p 350.50p 351.30p 286591
26/03/2014 362.90p 362.90p 353.80p 356.50p 271372
25/03/2014 360.40p 362.90p 355.90p 358.60p 590174
24/03/2014 375.00p 375.00p 351.60p 351.80p 181791
21/03/2014 360.70p 373.40p 360.70p 368.20p 274902
20/03/2014 374.40p 374.40p 360.63p 364.70p 110840
19/03/2014 370.00p 370.90p 365.00p 368.00p 228298
18/03/2014 357.50p 368.30p 357.50p 366.80p 567442
17/03/2014 357.10p 367.60p 357.10p 365.00p 43493
14/03/2014 361.40p 366.80p 356.27p 366.70p 305253
13/03/2014 369.80p 369.80p 361.70p 361.70p 120680
12/03/2014 368.00p 369.70p 362.50p 364.60p 254291
11/03/2014 364.70p 367.00p 363.29p 366.90p 166855
10/03/2014 374.00p 374.00p 362.40p 368.00p 151264
07/03/2014 370.00p 370.00p 364.90p 367.70p 142258
06/03/2014 369.90p 372.90p 367.70p 370.00p 352976
05/03/2014 371.30p 373.30p 368.30p 368.30p 111136
04/03/2014 372.00p 373.00p 366.90p 370.00p 984748
03/03/2014 369.90p 374.90p 360.00p 366.90p 535152
28/02/2014 373.00p 377.00p 369.50p 369.50p 480840
27/02/2014 370.00p 381.75p 370.00p 373.00p 519341
26/02/2014 365.60p 373.30p 365.60p 370.30p 838425
25/02/2014 365.00p 370.00p 362.00p 369.10p 947364
24/02/2014 352.40p 362.00p 346.30p 362.00p 359482
21/02/2014 338.00p 351.00p 338.00p 350.00p 374538
20/02/2014 337.70p 347.00p 337.70p 346.00p 352827
19/02/2014 338.60p 348.50p 338.60p 345.90p 205503
18/02/2014 335.00p 348.00p 335.00p 346.00p 551148
17/02/2014 343.00p 343.00p 341.04p 342.00p 346445
14/02/2014 339.60p 344.50p 339.60p 342.00p 282102
13/02/2014 343.00p 343.00p 337.90p 340.50p 650728
12/02/2014 326.00p 342.20p 326.00p 342.00p 540869
11/02/2014 333.00p 337.58p 328.80p 332.00p 237678
10/02/2014 331.70p 339.20p 331.70p 336.40p 85746
07/02/2014 340.00p 342.80p 332.59p 338.40p 202589
06/02/2014 341.30p 342.00p 332.00p 342.00p 243229
05/02/2014 342.50p 347.00p 336.20p 336.40p 915149
04/02/2014 342.80p 351.00p 342.80p 345.00p 1110393
03/02/2014 354.00p 355.80p 350.30p 351.00p 395696
31/01/2014 355.00p 360.00p 351.10p 355.80p 146443
30/01/2014 355.40p 355.40p 352.00p 354.00p 203082
29/01/2014 360.00p 360.00p 347.00p 354.80p 226802
28/01/2014 359.40p 359.40p 351.50p 351.50p 636130
27/01/2014 356.50p 356.50p 348.10p 351.50p 876340
24/01/2014 360.00p 360.00p 350.29p 353.60p 226624
23/01/2014 345.00p 358.90p 345.00p 353.60p 1218506
22/01/2014 355.60p 355.60p 349.96p 353.00p 456792
21/01/2014 350.00p 358.20p 350.00p 354.50p 610042
20/01/2014 350.00p 359.90p 346.54p 353.20p 1003607
17/01/2014 350.60p 354.00p 350.00p 350.90p 303621
16/01/2014 345.60p 354.80p 345.60p 351.20p 546834
15/01/2014 347.20p 350.90p 343.60p 350.90p 173166
14/01/2014 345.00p 348.81p 344.00p 346.10p 432794
13/01/2014 352.00p 352.10p 346.60p 348.40p 168658
10/01/2014 345.00p 349.90p 345.00p 349.50p 258500
09/01/2014 345.00p 350.00p 343.50p 348.00p 2015012
08/01/2014 335.00p 345.00p 335.00p 343.50p 1356938
07/01/2014 335.00p 338.30p 335.00p 338.30p 220569
06/01/2014 322.00p 335.00p 322.00p 335.00p 155257
03/01/2014 335.00p 335.00p 326.70p 327.00p 168568
02/01/2014 332.10p 332.90p 324.00p 332.10p 106750
31/12/2013 333.60p 333.60p 324.00p 324.00p 16746
30/12/2013 322.00p 332.00p 322.00p 324.90p 109466
27/12/2013 320.00p 332.70p 320.00p 330.30p 212435
24/12/2013 321.20p 335.00p 321.20p 335.00p 17443
23/12/2013 322.00p 329.60p 317.62p 329.60p 226598
20/12/2013 315.50p 323.50p 315.00p 321.50p 730073
19/12/2013 316.70p 324.00p 316.70p 321.50p 448888
18/12/2013 316.00p 323.00p 314.00p 321.80p 824077
17/12/2013 313.00p 316.00p 311.70p 314.00p 229181
16/12/2013 315.00p 315.00p 310.41p 312.00p 102426
13/12/2013 308.40p 315.88p 308.40p 311.10p 200971
12/12/2013 312.00p 315.57p 312.00p 314.20p 290928
11/12/2013 308.50p 315.00p 308.50p 314.00p 418144
10/12/2013 310.00p 314.10p 307.70p 309.70p 172402
09/12/2013 301.50p 311.10p 301.50p 309.80p 352567
06/12/2013 303.00p 308.90p 303.00p 306.60p 414667
05/12/2013 309.50p 309.50p 301.60p 303.00p 227768
04/12/2013 305.90p 317.77p 303.90p 304.50p 393021
03/12/2013 315.00p 316.40p 305.09p 312.50p 595147
02/12/2013 310.00p 314.30p 310.00p 313.10p 156809
29/11/2013 304.00p 313.80p 303.70p 313.00p 445978
28/11/2013 305.70p 307.00p 303.00p 303.70p 109075
27/11/2013 304.00p 312.60p 303.00p 305.70p 2353719
26/11/2013 300.00p 312.65p 300.00p 312.60p 2184852
25/11/2013 301.00p 307.10p 292.90p 305.00p 351574
22/11/2013 303.50p 305.00p 294.00p 294.00p 730788
21/11/2013 314.00p 320.00p 304.10p 304.10p 1832435
20/11/2013 307.50p 315.94p 307.50p 314.00p 167253
19/11/2013 304.50p 315.58p 304.50p 312.50p 113736
18/11/2013 308.00p 315.20p 306.90p 311.00p 457183
15/11/2013 310.00p 310.00p 307.10p 307.50p 524900
14/11/2013 304.50p 310.20p 304.50p 307.50p 2087037
13/11/2013 305.00p 308.00p 298.30p 304.60p 976772
12/11/2013 310.00p 311.00p 306.10p 306.50p 838536
11/11/2013 317.20p 317.20p 310.28p 310.50p 57450
08/11/2013 316.00p 316.74p 308.00p 310.40p 323201
07/11/2013 310.00p 322.40p 310.00p 315.50p 143522
06/11/2013 315.00p 320.00p 313.50p 317.00p 228936
05/11/2013 316.00p 322.00p 316.00p 320.00p 136621
04/11/2013 310.00p 324.40p 310.00p 322.00p 254833
01/11/2013 316.00p 316.30p 310.80p 313.60p 86674
31/10/2013 308.20p 314.90p 306.80p 312.00p 214820
30/10/2013 305.50p 316.10p 303.80p 312.40p 344502
29/10/2013 311.50p 311.50p 305.10p 308.00p 233206
28/10/2013 315.70p 315.70p 306.30p 308.00p 230210
25/10/2013 308.00p 315.00p 305.90p 309.80p 437072
24/10/2013 320.00p 320.00p 307.10p 308.30p 181612
23/10/2013 321.70p 322.90p 313.90p 314.80p 229399
22/10/2013 317.50p 323.50p 317.50p 321.30p 89790
21/10/2013 326.40p 327.50p 318.00p 323.50p 255211
18/10/2013 317.00p 324.90p 317.00p 318.00p 201719
17/10/2013 318.00p 328.10p 318.00p 324.40p 500826
16/10/2013 324.10p 325.80p 318.60p 324.10p 153284
15/10/2013 329.00p 331.63p 320.90p 325.00p 121301
14/10/2013 328.00p 333.00p 325.48p 329.10p 159397
11/10/2013 328.60p 333.92p 325.00p 327.00p 111308
10/10/2013 332.50p 332.50p 323.40p 327.60p 82961
09/10/2013 323.00p 329.60p 323.00p 326.00p 374825
08/10/2013 316.90p 332.00p 316.90p 328.00p 307992
07/10/2013 330.00p 330.00p 321.70p 325.00p 102621
04/10/2013 325.00p 325.90p 319.84p 324.00p 257519
03/10/2013 315.00p 324.10p 315.00p 321.40p 306535
02/10/2013 315.00p 320.00p 312.73p 315.10p 374990
01/10/2013 322.00p 324.00p 315.10p 318.00p 1043244
30/09/2013 320.00p 324.50p 318.00p 320.00p 108408
27/09/2013 325.50p 327.20p 321.50p 325.00p 43256

*Close Price adjusted for both dividends and splits