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
10/12/2012 270.00p 272.00p 266.16p 269.50p 829836
07/12/2012 268.00p 271.00p 266.25p 268.00p 442075
06/12/2012 261.75p 269.00p 261.00p 268.00p 679634
05/12/2012 258.00p 262.50p 256.00p 260.00p 1395224
04/12/2012 256.00p 258.50p 255.00p 256.00p 159187
03/12/2012 251.75p 259.70p 251.75p 258.50p 274357
30/11/2012 257.00p 260.00p 250.50p 259.00p 1086773
29/11/2012 245.00p 260.00p 245.00p 259.00p 675853
28/11/2012 245.00p 252.50p 241.75p 252.50p 165621
27/11/2012 238.00p 245.00p 238.00p 240.25p 133161
26/11/2012 237.00p 239.00p 236.25p 238.00p 841749
23/11/2012 236.00p 239.00p 235.00p 237.00p 241501
22/11/2012 234.00p 234.95p 233.00p 233.00p 424424
21/11/2012 236.75p 236.75p 231.00p 232.00p 1133080
20/11/2012 231.00p 236.75p 227.25p 236.00p 639364
19/11/2012 233.00p 236.45p 231.00p 236.00p 133268
16/11/2012 235.00p 239.00p 228.25p 231.00p 340416
15/11/2012 235.00p 236.00p 231.00p 233.00p 535266
14/11/2012 224.50p 232.00p 224.18p 231.00p 562678
13/11/2012 222.00p 226.50p 217.00p 217.00p 124323
12/11/2012 234.50p 234.75p 220.00p 222.00p 178619
09/11/2012 223.25p 234.75p 223.25p 227.00p 106576
08/11/2012 225.50p 230.00p 225.50p 230.00p 85045
07/11/2012 228.00p 229.04p 227.00p 228.25p 168833
06/11/2012 229.00p 229.73p 228.00p 228.00p 45357
05/11/2012 228.00p 228.00p 225.00p 225.50p 17820
02/11/2012 223.00p 228.50p 223.00p 228.00p 189517
01/11/2012 232.25p 234.75p 224.00p 226.00p 115165
31/10/2012 235.00p 235.00p 219.50p 226.00p 293982
30/10/2012 233.00p 237.00p 231.50p 233.50p 35758
29/10/2012 236.00p 240.00p 233.00p 240.00p 45531
26/10/2012 237.25p 239.00p 233.00p 239.00p 651281
25/10/2012 237.00p 240.00p 236.00p 237.00p 59094
24/10/2012 238.00p 240.00p 236.00p 240.00p 124342
23/10/2012 235.00p 238.00p 234.00p 238.00p 318214
22/10/2012 239.00p 240.00p 234.81p 237.00p 105547
19/10/2012 236.00p 240.00p 234.00p 237.00p 182967
18/10/2012 235.00p 239.00p 234.65p 239.00p 43348
17/10/2012 235.50p 240.00p 235.10p 240.00p 342347
16/10/2012 234.00p 234.29p 231.94p 233.00p 199233
15/10/2012 230.00p 235.25p 230.00p 235.25p 144629
12/10/2012 228.50p 231.06p 228.50p 230.00p 648001
11/10/2012 229.00p 229.00p 228.00p 228.50p 292957
10/10/2012 232.00p 232.25p 229.00p 229.00p 671026
09/10/2012 233.50p 235.00p 229.25p 229.25p 223633
08/10/2012 235.00p 240.50p 233.75p 233.75p 1304204
05/10/2012 240.50p 240.50p 233.00p 235.00p 411420
04/10/2012 236.00p 245.00p 233.00p 233.00p 994146
03/10/2012 236.25p 239.32p 235.75p 237.00p 6433
02/10/2012 236.75p 238.00p 231.14p 234.12p 121318
01/10/2012 233.75p 237.25p 231.50p 234.88p 23200
28/09/2012 232.00p 239.50p 232.00p 239.50p 12532
27/09/2012 227.00p 235.00p 225.00p 226.50p 31461
26/09/2012 224.50p 232.25p 221.89p 225.38p 78744
25/09/2012 230.00p 230.00p 223.98p 228.25p 4222
24/09/2012 220.86p 231.50p 220.86p 231.50p 29463
21/09/2012 217.75p 228.00p 217.75p 226.13p 14202
20/09/2012 218.25p 219.00p 216.21p 217.00p 24356
19/09/2012 222.25p 223.00p 219.50p 223.00p 580
18/09/2012 224.75p 228.00p 218.84p 228.00p 11239
17/09/2012 219.65p 224.75p 219.65p 224.75p 17751
14/09/2012 223.75p 227.53p 222.63p 225.87p 31054
13/09/2012 220.00p 227.75p 219.50p 223.50p 47763
12/09/2012 212.00p 221.55p 211.60p 214.00p 52574
11/09/2012 211.00p 213.79p 208.25p 209.00p 15009
10/09/2012 214.00p 214.00p 208.00p 208.00p 23191
07/09/2012 209.00p 213.25p 206.25p 209.50p 14818
06/09/2012 205.50p 209.00p 205.25p 207.50p 19250
05/09/2012 206.03p 207.00p 201.58p 207.00p 25296
04/09/2012 208.55p 208.55p 205.00p 206.63p 20525
03/09/2012 204.50p 206.75p 203.50p 206.00p 0
31/08/2012 204.50p 206.75p 203.50p 206.75p 12755
30/08/2012 205.50p 208.71p 203.50p 205.12p 1847
29/08/2012 205.00p 207.63p 205.00p 207.63p 13201
28/08/2012 207.50p 207.50p 206.23p 207.12p 25633
24/08/2012 202.91p 206.79p 202.91p 206.75p 23300
23/08/2012 206.14p 206.75p 201.45p 206.75p 31099
22/08/2012 201.25p 203.50p 200.50p 200.50p 26866
21/08/2012 200.00p 207.00p 196.48p 204.00p 41886
20/08/2012 193.50p 200.09p 188.70p 200.00p 183029
17/08/2012 193.00p 194.75p 188.27p 189.00p 25727
16/08/2012 190.00p 192.90p 186.85p 190.63p 7663
15/08/2012 186.50p 188.25p 184.89p 186.87p 31286
14/08/2012 175.25p 187.01p 175.10p 181.50p 188832
13/08/2012 167.62p 171.00p 167.62p 171.00p 4429
10/08/2012 169.25p 172.24p 168.00p 168.00p 6818
09/08/2012 170.42p 172.00p 170.31p 172.00p 3000
08/08/2012 171.25p 171.25p 167.45p 169.88p 2543
07/08/2012 171.25p 171.25p 169.20p 170.12p 5184
06/08/2012 170.00p 170.00p 166.00p 169.25p 16423
03/08/2012 166.50p 168.84p 166.50p 167.50p 1061
02/08/2012 165.25p 169.67p 165.25p 167.50p 3298
01/08/2012 169.75p 169.75p 165.00p 167.50p 209
31/07/2012 168.29p 168.34p 166.00p 168.12p 100005
30/07/2012 167.86p 168.12p 167.20p 168.12p 3721
27/07/2012 165.00p 168.12p 165.00p 168.12p 4488
26/07/2012 164.93p 164.93p 161.70p 163.13p 3160
25/07/2012 160.25p 161.93p 159.66p 160.00p 9782
24/07/2012 163.90p 163.90p 161.11p 163.13p 1803
23/07/2012 160.00p 160.00p 160.00p 160.00p 71
20/07/2012 166.25p 168.23p 160.75p 160.75p 10543
19/07/2012 167.08p 169.93p 167.08p 169.00p 1238
18/07/2012 167.14p 169.00p 167.14p 169.00p 6
17/07/2012 167.42p 169.00p 167.42p 169.00p 114
16/07/2012 171.14p 171.14p 166.38p 169.00p 4643
13/07/2012 169.00p 169.00p 168.00p 169.00p 4500
12/07/2012 169.56p 169.56p 169.00p 169.00p 1160
11/07/2012 167.75p 171.75p 167.75p 169.00p 4066
10/07/2012 162.75p 166.38p 162.75p 166.38p 8705
09/07/2012 160.64p 163.00p 160.64p 163.00p 9000
06/07/2012 162.25p 162.25p 158.50p 158.50p 8346
05/07/2012 165.50p 165.50p 164.87p 164.87p 100
04/07/2012 162.52p 164.87p 162.52p 164.87p 650
03/07/2012 166.15p 166.15p 164.87p 164.87p 450
02/07/2012 167.03p 167.20p 164.87p 164.87p 1328
29/06/2012 164.00p 165.67p 163.83p 164.87p 7216
28/06/2012 162.25p 162.25p 160.75p 160.75p 4938
27/06/2012 165.33p 168.51p 165.13p 165.13p 3825
26/06/2012 169.00p 169.00p 164.00p 165.63p 7438
25/06/2012 171.48p 171.48p 169.19p 170.88p 1380
22/06/2012 170.75p 171.72p 169.00p 169.00p 6318
21/06/2012 171.25p 177.66p 168.50p 170.00p 105398
20/06/2012 172.39p 174.63p 172.39p 174.63p 197
19/06/2012 173.65p 178.16p 173.65p 174.50p 436
18/06/2012 176.00p 176.50p 174.50p 174.50p 2109
15/06/2012 174.00p 176.00p 172.50p 173.37p 11681
14/06/2012 171.25p 171.25p 169.50p 169.50p 9461
13/06/2012 173.00p 176.49p 173.00p 174.50p 1370
12/06/2012 172.07p 174.63p 172.07p 174.63p 4905
11/06/2012 180.00p 180.00p 172.00p 172.00p 12033
08/06/2012 174.00p 174.00p 173.00p 173.00p 8158
07/06/2012 176.50p 178.25p 175.90p 176.50p 3411
06/06/2012 176.50p 176.50p 171.25p 176.50p 14903
01/06/2012 178.50p 181.02p 176.00p 176.00p 21530
31/05/2012 178.50p 181.62p 178.50p 181.62p 438
30/05/2012 180.00p 180.30p 178.25p 178.25p 5523
29/05/2012 180.00p 183.62p 180.00p 183.62p 0
28/05/2012 180.00p 183.59p 180.00p 183.50p 471
25/05/2012 182.25p 183.50p 180.58p 183.50p 4957
24/05/2012 182.73p 186.76p 181.50p 184.63p 54510
23/05/2012 184.00p 185.15p 181.89p 184.50p 8094
22/05/2012 183.50p 184.26p 181.16p 183.38p 2243
21/05/2012 179.50p 181.50p 179.50p 181.50p 1892
18/05/2012 180.25p 181.50p 180.25p 181.50p 1281
17/05/2012 180.25p 183.14p 179.42p 181.50p 10923
16/05/2012 183.09p 183.09p 178.50p 178.50p 4670
15/05/2012 182.25p 186.25p 178.50p 178.50p 38629
14/05/2012 182.25p 188.26p 181.00p 181.00p 6685
11/05/2012 187.00p 188.04p 184.00p 185.37p 5944
10/05/2012 184.00p 188.35p 183.00p 185.25p 26845
09/05/2012 187.25p 187.35p 176.25p 176.25p 25397
08/05/2012 189.00p 190.75p 189.00p 190.50p 1624
04/05/2012 193.00p 193.27p 189.00p 191.38p 229342
03/05/2012 189.50p 192.75p 186.15p 189.63p 15962
02/05/2012 190.00p 192.75p 186.00p 186.00p 8957
01/05/2012 186.46p 188.85p 184.00p 186.50p 9727
30/04/2012 184.00p 186.75p 184.00p 186.75p 13250
27/04/2012 189.75p 189.75p 184.78p 186.63p 20252
26/04/2012 187.75p 192.75p 184.50p 184.50p 12124
25/04/2012 189.50p 192.58p 189.50p 190.25p 2833
24/04/2012 191.50p 191.50p 189.00p 189.00p 6456
23/04/2012 192.00p 192.00p 186.78p 188.25p 12260
20/04/2012 188.00p 191.51p 184.44p 190.00p 5475
19/04/2012 187.75p 188.00p 182.53p 185.00p 60240
18/04/2012 183.00p 187.71p 182.30p 185.00p 5296
17/04/2012 181.52p 183.77p 180.42p 183.00p 56164
16/04/2012 180.25p 185.71p 180.00p 180.00p 10658
13/04/2012 180.25p 186.00p 180.25p 186.00p 3317
12/04/2012 180.25p 185.36p 180.00p 180.00p 23364
11/04/2012 181.25p 185.92p 180.00p 180.00p 16588
10/04/2012 181.00p 186.00p 181.00p 183.50p 17111
05/04/2012 182.81p 182.81p 180.00p 180.00p 12309
04/04/2012 182.00p 183.68p 181.00p 181.38p 14436
03/04/2012 177.25p 180.00p 177.25p 178.25p 374778
02/04/2012 175.75p 178.50p 175.20p 177.00p 23916
30/03/2012 177.75p 178.55p 175.85p 177.50p 15215
29/03/2012 176.10p 179.00p 176.10p 176.87p 49000
28/03/2012 180.00p 180.00p 177.87p 177.87p 11800
27/03/2012 176.00p 180.00p 176.00p 180.00p 2709
26/03/2012 182.00p 182.00p 175.75p 175.75p 8762
23/03/2012 181.75p 182.21p 175.75p 175.75p 15423
22/03/2012 177.00p 178.88p 177.00p 178.88p 10141
21/03/2012 180.25p 182.00p 175.75p 175.75p 16215
20/03/2012 178.00p 178.10p 175.00p 175.00p 6406
19/03/2012 179.25p 181.91p 176.25p 176.25p 9256
16/03/2012 186.00p 186.00p 186.00p 186.00p 1336
15/03/2012 184.75p 186.00p 180.00p 186.00p 2867
14/03/2012 183.75p 184.75p 182.15p 184.25p 5554
13/03/2012 183.75p 183.75p 178.33p 180.50p 5854
12/03/2012 183.75p 183.75p 180.81p 183.75p 2032
09/03/2012 179.25p 183.75p 179.00p 183.75p 31278
08/03/2012 176.50p 183.75p 175.75p 183.75p 8654
07/03/2012 179.00p 180.00p 175.07p 180.00p 45310
06/03/2012 179.25p 183.24p 171.00p 176.00p 25311
05/03/2012 187.00p 188.75p 179.00p 179.00p 40529
02/03/2012 187.60p 189.50p 187.00p 189.50p 10200
01/03/2012 187.00p 190.00p 187.00p 187.00p 27588
29/02/2012 188.25p 192.25p 188.25p 192.25p 8308
28/02/2012 185.00p 191.00p 182.25p 191.00p 12304
27/02/2012 182.00p 182.84p 180.25p 182.00p 17231

*Close Price adjusted for both dividends and splits