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
26/09/2013 332.80p 332.80p 324.26p 330.00p 48611
25/09/2013 324.30p 334.00p 324.30p 332.00p 73456
24/09/2013 328.80p 334.00p 321.68p 333.00p 171088
23/09/2013 335.00p 335.00p 322.60p 322.60p 155986
20/09/2013 342.00p 342.00p 329.10p 330.10p 650904
19/09/2013 336.00p 336.90p 332.20p 335.00p 594623
18/09/2013 335.00p 338.20p 329.00p 336.00p 458589
17/09/2013 341.50p 342.00p 329.00p 329.00p 86878
16/09/2013 339.90p 340.00p 335.00p 335.20p 72234
13/09/2013 337.00p 339.10p 333.56p 337.80p 61301
12/09/2013 335.00p 339.90p 333.00p 339.20p 1097538
11/09/2013 334.00p 336.70p 332.30p 334.50p 1646185
10/09/2013 333.00p 337.70p 329.94p 333.90p 88175
09/09/2013 331.00p 336.70p 330.15p 335.00p 54325
06/09/2013 335.50p 337.90p 330.00p 336.60p 94694
05/09/2013 336.50p 340.00p 330.10p 337.90p 76921
04/09/2013 340.80p 342.80p 336.00p 336.50p 81500
03/09/2013 343.90p 343.90p 337.00p 337.90p 158134
02/09/2013 339.90p 340.70p 337.00p 339.00p 153611
30/08/2013 340.00p 340.00p 334.90p 339.00p 268706
29/08/2013 343.90p 343.90p 335.00p 336.70p 79568
28/08/2013 341.90p 343.87p 335.60p 338.50p 290748
27/08/2013 344.00p 344.00p 336.40p 343.20p 138616
23/08/2013 342.90p 344.00p 338.20p 344.00p 70843
22/08/2013 343.00p 344.00p 341.50p 344.00p 22640
21/08/2013 344.00p 344.00p 339.00p 343.00p 49029
20/08/2013 342.60p 342.60p 330.80p 339.00p 401765
19/08/2013 344.00p 344.00p 333.96p 340.00p 179066
16/08/2013 334.20p 340.10p 330.00p 337.40p 28158
15/08/2013 345.40p 345.40p 330.00p 330.00p 120834
14/08/2013 336.00p 350.00p 336.00p 343.00p 184546
13/08/2013 344.10p 348.50p 342.40p 342.80p 280442
12/08/2013 349.00p 349.00p 340.39p 345.70p 158124
09/08/2013 341.80p 349.00p 338.00p 349.00p 400328
08/08/2013 349.00p 349.00p 337.83p 345.00p 328165
07/08/2013 350.00p 357.90p 335.80p 343.70p 565668
06/08/2013 361.30p 361.80p 355.90p 357.90p 315983
05/08/2013 357.00p 360.70p 350.00p 360.60p 176075
02/08/2013 353.10p 354.40p 350.70p 354.00p 139975
01/08/2013 352.00p 356.00p 349.60p 353.00p 223409
31/07/2013 355.00p 355.20p 351.00p 351.00p 1810494
30/07/2013 353.90p 354.50p 351.00p 353.00p 389213
29/07/2013 348.00p 354.40p 347.10p 352.00p 269460
26/07/2013 348.00p 353.80p 348.00p 352.00p 152316
25/07/2013 355.00p 355.00p 348.00p 351.00p 723338
24/07/2013 357.00p 357.00p 349.90p 353.00p 590895
23/07/2013 346.00p 354.90p 345.10p 350.00p 1246170
22/07/2013 340.80p 345.87p 340.80p 344.90p 132990
19/07/2013 340.00p 346.01p 340.00p 344.60p 134947
18/07/2013 337.00p 344.00p 337.00p 340.00p 607507
17/07/2013 336.30p 337.00p 334.00p 337.00p 210651
16/07/2013 331.10p 337.00p 331.10p 335.60p 996678
15/07/2013 329.70p 334.98p 328.00p 333.30p 97719
12/07/2013 324.10p 332.90p 324.10p 331.00p 337783
11/07/2013 322.80p 330.10p 322.80p 327.00p 179067
10/07/2013 326.00p 329.70p 320.80p 327.30p 183640
09/07/2013 326.00p 333.00p 326.00p 330.00p 478199
08/07/2013 320.00p 330.50p 320.00p 326.60p 259659
05/07/2013 320.00p 327.20p 320.00p 325.00p 454196
04/07/2013 326.30p 329.90p 319.90p 328.40p 329074
03/07/2013 318.10p 331.00p 316.87p 330.00p 374648
02/07/2013 309.30p 326.60p 309.30p 324.00p 243333
01/07/2013 311.90p 312.50p 308.50p 310.00p 347288
28/06/2013 310.00p 310.00p 302.90p 310.00p 416905
27/06/2013 308.40p 310.90p 305.00p 310.00p 675250
26/06/2013 310.60p 313.10p 304.70p 308.40p 222617
25/06/2013 308.00p 311.30p 306.00p 307.00p 263715
24/06/2013 306.60p 310.00p 301.00p 309.00p 138692
21/06/2013 317.20p 318.90p 305.60p 305.60p 275848
20/06/2013 307.30p 316.00p 307.30p 314.50p 341523
19/06/2013 315.80p 315.80p 313.00p 313.00p 116136
18/06/2013 308.90p 316.10p 308.68p 313.10p 105025
17/06/2013 310.50p 315.00p 310.00p 310.00p 246746
14/06/2013 314.00p 317.70p 305.60p 310.00p 78170
13/06/2013 311.00p 312.70p 305.00p 310.10p 154035
12/06/2013 314.80p 320.00p 313.60p 313.60p 402256
11/06/2013 318.30p 318.30p 310.00p 314.80p 397078
10/06/2013 315.10p 320.00p 315.07p 316.40p 86615
07/06/2013 318.10p 319.50p 312.30p 317.80p 116880
06/06/2013 330.00p 330.90p 314.90p 316.20p 340066
05/06/2013 328.00p 329.20p 320.20p 323.20p 137244
04/06/2013 330.00p 331.50p 326.00p 328.00p 353746
03/06/2013 328.00p 330.00p 324.03p 328.60p 125742
31/05/2013 324.20p 330.20p 322.20p 327.70p 179471
30/05/2013 323.40p 328.00p 319.00p 325.20p 764344
29/05/2013 328.00p 328.00p 321.70p 323.00p 730015
28/05/2013 326.70p 327.60p 324.00p 325.00p 353212
24/05/2013 325.00p 328.00p 321.59p 326.80p 870175
23/05/2013 325.60p 325.97p 321.10p 325.00p 109397
22/05/2013 328.00p 330.00p 325.00p 328.50p 159672
21/05/2013 329.00p 330.20p 325.00p 325.00p 216674
20/05/2013 330.70p 332.10p 325.03p 329.50p 91209
17/05/2013 329.40p 330.80p 325.00p 329.00p 270472
16/05/2013 331.00p 331.90p 324.00p 330.10p 146340
15/05/2013 324.40p 334.00p 324.40p 331.00p 333558
14/05/2013 328.50p 333.00p 325.08p 333.00p 820286
13/05/2013 324.00p 327.70p 323.10p 327.00p 233165
10/05/2013 314.00p 340.00p 314.00p 325.10p 388558
09/05/2013 308.00p 340.00p 305.00p 340.00p 431995
08/05/2013 308.00p 310.02p 305.10p 308.10p 179173
07/05/2013 302.00p 307.44p 300.90p 305.00p 72572
03/05/2013 303.00p 307.37p 302.63p 307.20p 79079
02/05/2013 300.00p 303.90p 300.00p 302.00p 321213
01/05/2013 305.60p 308.00p 302.90p 306.60p 338418
30/04/2013 300.00p 308.70p 300.00p 302.90p 217691
29/04/2013 300.80p 309.00p 300.80p 308.70p 103216
26/04/2013 302.00p 306.60p 300.00p 306.10p 314836
25/04/2013 306.10p 310.00p 304.20p 310.00p 123603
24/04/2013 304.40p 310.17p 302.00p 307.00p 270182
23/04/2013 300.00p 309.50p 300.00p 308.30p 385502
22/04/2013 302.00p 310.00p 301.30p 304.50p 205507
19/04/2013 300.00p 302.70p 297.30p 302.60p 327929
18/04/2013 296.80p 302.00p 294.45p 301.20p 240920
17/04/2013 293.60p 299.30p 293.12p 298.30p 578687
16/04/2013 296.00p 298.10p 291.80p 297.00p 309502
15/04/2013 295.10p 298.00p 292.50p 293.60p 986322
12/04/2013 294.00p 303.90p 290.70p 291.70p 187916
11/04/2013 275.00p 290.60p 275.00p 290.60p 319292
10/04/2013 277.70p 282.00p 277.00p 279.60p 386132
09/04/2013 280.10p 280.80p 275.50p 277.60p 205057
08/04/2013 281.80p 281.80p 275.80p 277.90p 190467
05/04/2013 283.00p 283.00p 274.11p 275.80p 229517
04/04/2013 283.00p 283.00p 276.00p 279.90p 431679
03/04/2013 282.40p 282.46p 276.00p 280.00p 541708
02/04/2013 272.00p 279.50p 272.00p 276.00p 331031
28/03/2013 272.00p 279.00p 271.30p 271.30p 356848
27/03/2013 268.00p 274.21p 266.00p 271.50p 664397
26/03/2013 268.00p 268.00p 261.00p 265.00p 3363686
25/03/2013 262.10p 265.11p 261.80p 263.90p 1518678
22/03/2013 260.00p 267.60p 258.90p 267.60p 2583571
21/03/2013 259.20p 262.00p 257.80p 259.50p 708794
20/03/2013 262.00p 263.80p 259.10p 259.80p 3463054
19/03/2013 267.80p 267.80p 260.71p 261.00p 182177
18/03/2013 264.00p 270.40p 263.00p 263.00p 436680
15/03/2013 274.00p 274.00p 267.00p 270.00p 506567
14/03/2013 265.00p 274.00p 264.70p 270.00p 477620
13/03/2013 264.10p 269.90p 263.79p 264.70p 147871
12/03/2013 266.00p 269.00p 260.95p 264.80p 679166
11/03/2013 262.10p 271.40p 262.10p 264.00p 160764
08/03/2013 265.60p 269.80p 259.86p 268.00p 823501
07/03/2013 272.60p 279.80p 262.33p 265.60p 186044
06/03/2013 277.50p 279.51p 274.00p 278.00p 126225
05/03/2013 278.10p 280.50p 277.00p 279.00p 119039
04/03/2013 284.50p 284.50p 271.10p 280.00p 642320
01/03/2013 289.00p 289.00p 281.40p 284.50p 177104
28/02/2013 287.90p 289.00p 281.10p 286.30p 242227
27/02/2013 286.40p 288.00p 282.20p 288.00p 288913
26/02/2013 283.00p 288.00p 279.09p 286.20p 327131
25/02/2013 282.50p 288.00p 281.20p 287.00p 354270
22/02/2013 279.90p 284.60p 279.90p 281.80p 606432
21/02/2013 283.10p 284.00p 279.90p 281.50p 218597
20/02/2013 283.10p 285.00p 281.00p 281.00p 502388
19/02/2013 282.70p 285.90p 280.70p 283.90p 1133419
18/02/2013 288.00p 288.00p 281.08p 284.00p 68409
15/02/2013 290.00p 290.00p 282.20p 286.80p 476435
14/02/2013 288.10p 290.00p 282.20p 282.20p 231918
13/02/2013 280.00p 295.00p 280.00p 290.00p 817469
12/02/2013 285.00p 285.00p 281.00p 283.00p 242395
11/02/2013 277.10p 286.15p 277.10p 281.00p 282175
08/02/2013 281.50p 286.90p 277.21p 284.00p 273471
07/02/2013 285.50p 289.60p 277.10p 281.20p 209897
06/02/2013 280.00p 286.00p 280.00p 285.50p 362321
05/02/2013 273.00p 285.00p 273.00p 285.00p 626382
04/02/2013 280.00p 280.00p 275.61p 278.50p 275358
01/02/2013 275.00p 283.50p 275.00p 280.00p 201824
31/01/2013 266.40p 275.00p 266.40p 275.00p 474242
30/01/2013 278.90p 278.90p 264.50p 267.00p 221252
29/01/2013 286.00p 286.00p 274.00p 275.90p 364093
28/01/2013 281.90p 286.00p 279.50p 282.00p 346429
25/01/2013 270.00p 281.20p 267.40p 281.20p 253182
24/01/2013 270.00p 270.00p 263.10p 265.00p 196327
23/01/2013 270.00p 270.00p 263.80p 265.00p 307502
22/01/2013 267.90p 270.00p 262.90p 268.60p 170453
21/01/2013 266.60p 267.70p 262.70p 266.50p 352256
18/01/2013 259.90p 270.00p 257.24p 270.00p 181964
17/01/2013 264.00p 264.00p 255.00p 260.90p 234117
16/01/2013 260.00p 266.50p 260.00p 261.70p 42902
15/01/2013 268.20p 273.20p 262.00p 269.70p 262040
14/01/2013 272.00p 274.80p 269.30p 269.30p 276902
11/01/2013 271.80p 275.43p 271.00p 272.00p 283180
10/01/2013 279.10p 283.10p 272.42p 274.10p 281387
09/01/2013 284.80p 284.80p 275.60p 277.00p 197452
08/01/2013 279.20p 284.00p 277.00p 278.00p 172031
07/01/2013 280.90p 284.00p 274.20p 284.00p 223215
04/01/2013 281.70p 282.39p 275.00p 281.00p 597228
03/01/2013 275.40p 281.80p 275.40p 276.00p 434129
02/01/2013 276.20p 279.90p 275.41p 279.20p 527465
31/12/2012 270.00p 276.93p 270.00p 275.40p 77706
28/12/2012 270.60p 276.00p 270.30p 276.00p 169681
27/12/2012 273.60p 275.00p 269.50p 272.00p 144768
24/12/2012 275.00p 277.53p 267.50p 267.50p 311152
21/12/2012 273.50p 280.00p 270.00p 278.00p 11660158
20/12/2012 273.00p 280.00p 269.00p 273.75p 3278462
19/12/2012 275.00p 276.75p 266.50p 270.00p 984523
18/12/2012 278.00p 279.75p 267.00p 275.00p 1290609
17/12/2012 279.50p 282.09p 278.00p 278.00p 1481395
14/12/2012 282.00p 283.75p 281.00p 282.00p 382993
13/12/2012 275.00p 283.84p 274.75p 281.00p 2345994
12/12/2012 279.75p 279.75p 271.64p 276.50p 536715
11/12/2012 270.00p 287.25p 269.00p 275.50p 1838432

*Close Price adjusted for both dividends and splits