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
24/02/2012 182.00p 182.00p 179.50p 179.50p 2732
23/02/2012 178.00p 178.00p 176.00p 176.00p 7829
22/02/2012 178.00p 181.00p 176.25p 181.00p 65321
21/02/2012 176.75p 177.00p 173.75p 176.50p 21543
20/02/2012 173.12p 175.59p 169.55p 175.00p 28230
17/02/2012 171.75p 175.00p 171.75p 174.00p 15915
16/02/2012 175.25p 175.25p 172.50p 172.50p 174402
15/02/2012 181.00p 181.00p 175.01p 178.00p 132887
14/02/2012 177.00p 179.59p 176.38p 178.50p 195944
13/02/2012 179.00p 182.00p 171.75p 181.75p 28491
10/02/2012 180.00p 182.00p 178.38p 178.38p 20459
09/02/2012 174.00p 178.50p 174.00p 177.87p 15750
08/02/2012 172.00p 175.72p 171.98p 172.00p 75487
07/02/2012 162.50p 169.50p 162.50p 169.50p 1069193
06/02/2012 159.75p 163.89p 159.75p 161.00p 7456
03/02/2012 159.75p 161.80p 159.75p 161.00p 637
02/02/2012 160.20p 160.20p 157.75p 157.75p 18012
01/02/2012 161.50p 163.99p 161.00p 162.00p 1825
31/01/2012 162.75p 162.76p 160.00p 160.00p 10118
30/01/2012 165.00p 166.17p 162.50p 162.50p 9503
27/01/2012 170.00p 170.00p 167.50p 167.50p 0
26/01/2012 170.00p 170.00p 167.50p 167.50p 3095
25/01/2012 170.00p 170.00p 163.75p 163.75p 22355
24/01/2012 166.00p 166.00p 164.00p 164.00p 5132
23/01/2012 166.00p 167.75p 165.51p 167.75p 1976
20/01/2012 170.00p 170.00p 161.75p 161.75p 12951
19/01/2012 168.00p 168.00p 168.00p 168.00p 800
18/01/2012 171.00p 171.00p 166.00p 166.00p 24883
17/01/2012 171.00p 173.00p 171.00p 173.00p 248
16/01/2012 173.75p 173.75p 172.00p 172.87p 11734
13/01/2012 173.18p 173.18p 173.00p 173.00p 1610
12/01/2012 175.00p 175.00p 170.50p 170.50p 4035
11/01/2012 174.75p 174.99p 169.37p 172.00p 4546
10/01/2012 167.00p 173.00p 167.00p 169.00p 33763
09/01/2012 166.75p 167.57p 165.63p 165.63p 14738
06/01/2012 166.75p 169.16p 165.00p 165.00p 9170
05/01/2012 168.00p 168.38p 167.50p 168.38p 1641
04/01/2012 172.75p 172.75p 168.00p 168.00p 7986
03/01/2012 166.25p 173.00p 166.00p 173.00p 8052
30/12/2011 166.00p 171.75p 166.00p 169.00p 26040
29/12/2011 166.99p 169.12p 166.99p 169.12p 0
28/12/2011 166.99p 169.00p 166.99p 169.00p 4526
23/12/2011 171.99p 171.99p 168.26p 168.88p 0
22/12/2011 171.99p 171.99p 168.26p 169.00p 0
21/12/2011 171.99p 171.99p 168.26p 169.00p 3806
20/12/2011 168.26p 169.18p 166.00p 166.00p 5280
19/12/2011 166.25p 166.25p 165.75p 165.75p 4194
16/12/2011 169.00p 172.00p 169.00p 169.00p 0
15/12/2011 169.00p 172.00p 169.00p 172.00p 3388
14/12/2011 169.00p 171.00p 169.00p 171.00p 3605
13/12/2011 167.50p 167.66p 166.00p 166.00p 7614
12/12/2011 172.25p 172.50p 166.00p 166.00p 15288
09/12/2011 172.25p 172.50p 168.50p 170.00p 28299
08/12/2011 169.00p 172.50p 169.00p 170.00p 2330
07/12/2011 170.00p 170.00p 170.00p 170.00p 1250
06/12/2011 169.25p 169.25p 168.75p 168.75p 6250
05/12/2011 168.00p 172.50p 166.75p 172.50p 40365
02/12/2011 165.00p 167.50p 164.00p 167.50p 8897
01/12/2011 164.00p 164.00p 157.50p 157.50p 9947
30/11/2011 159.75p 164.36p 155.50p 161.63p 15939
29/11/2011 163.25p 163.25p 155.00p 160.50p 35100
28/11/2011 163.50p 168.00p 160.00p 160.00p 34069
25/11/2011 163.25p 163.25p 161.75p 161.75p 8262
24/11/2011 167.00p 167.25p 167.00p 167.25p 1615
23/11/2011 172.00p 172.00p 166.06p 168.50p 26312
22/11/2011 174.14p 176.37p 174.14p 176.37p 3000
21/11/2011 173.00p 179.84p 172.00p 172.00p 12767
18/11/2011 178.00p 178.25p 173.60p 176.13p 6681
17/11/2011 183.75p 184.00p 180.88p 180.88p 2937
16/11/2011 178.75p 183.00p 177.89p 180.88p 5283
15/11/2011 179.25p 179.52p 177.50p 177.50p 7312
14/11/2011 184.00p 185.50p 178.50p 178.50p 7595
11/11/2011 183.75p 184.00p 177.38p 177.75p 7105
10/11/2011 178.25p 180.96p 178.25p 179.00p 4263
09/11/2011 188.25p 188.25p 178.00p 181.88p 0
08/11/2011 188.25p 188.25p 178.00p 178.00p 14540
07/11/2011 185.67p 188.75p 185.67p 188.75p 1200
04/11/2011 185.39p 188.75p 185.39p 188.75p 1000
03/11/2011 188.00p 188.75p 188.00p 188.75p 0
02/11/2011 188.00p 188.75p 188.00p 188.75p 10500
01/11/2011 191.00p 192.50p 189.00p 192.50p 8764
31/10/2011 192.25p 194.00p 192.25p 194.00p 5496
28/10/2011 192.84p 194.12p 192.84p 194.00p 0
27/10/2011 192.84p 194.12p 192.84p 194.12p 2500
26/10/2011 191.75p 195.50p 191.50p 194.00p 4709
25/10/2011 195.75p 200.50p 191.50p 191.50p 26517
24/10/2011 202.00p 202.00p 194.00p 194.00p 197875
21/10/2011 205.25p 205.25p 198.50p 198.50p 113233
20/10/2011 208.00p 209.00p 208.00p 209.00p 761
19/10/2011 210.00p 210.00p 205.50p 209.00p 206625
18/10/2011 210.25p 216.50p 210.00p 216.50p 27358
17/10/2011 213.00p 215.00p 212.25p 212.25p 4066
14/10/2011 212.00p 213.00p 205.51p 213.00p 8017
13/10/2011 204.00p 212.00p 204.00p 212.00p 7968
12/10/2011 204.25p 206.00p 204.25p 206.00p 6995
11/10/2011 205.75p 208.50p 204.00p 204.00p 27387
10/10/2011 204.25p 209.20p 204.00p 208.00p 19360
07/10/2011 207.00p 209.05p 204.00p 204.00p 43854
06/10/2011 199.00p 212.00p 198.75p 210.25p 25791
05/10/2011 192.00p 197.00p 192.00p 197.00p 318
04/10/2011 191.00p 197.75p 191.00p 196.00p 3074
03/10/2011 194.00p 194.00p 191.00p 191.00p 3584
30/09/2011 197.25p 201.75p 194.00p 199.75p 3461
29/09/2011 200.50p 200.50p 198.00p 198.00p 584
28/09/2011 199.75p 202.25p 196.93p 202.25p 5176
27/09/2011 196.50p 198.50p 192.75p 196.25p 2659
26/09/2011 193.50p 196.50p 193.00p 196.50p 4869
23/09/2011 195.00p 196.50p 194.25p 196.50p 3750
22/09/2011 197.50p 199.00p 197.50p 199.00p 1250
21/09/2011 200.00p 205.00p 198.25p 205.00p 11531
20/09/2011 195.00p 197.50p 194.11p 197.50p 0
19/09/2011 195.00p 196.12p 194.11p 195.12p 0
16/09/2011 195.00p 196.12p 194.11p 196.12p 1241
15/09/2011 196.25p 197.38p 196.25p 197.38p 1250
14/09/2011 190.26p 193.25p 190.26p 193.25p 440
13/09/2011 190.00p 190.00p 190.00p 190.00p 923
12/09/2011 195.00p 195.00p 193.12p 193.12p 806
09/09/2011 200.75p 200.75p 193.25p 193.25p 3333
08/09/2011 197.75p 201.41p 197.75p 198.87p 1370
07/09/2011 200.00p 200.11p 197.00p 198.87p 14364
06/09/2011 195.25p 195.62p 194.75p 195.62p 2543
05/09/2011 198.00p 198.00p 195.00p 195.00p 4405
02/09/2011 206.00p 206.00p 206.00p 206.00p 77
01/09/2011 198.50p 203.13p 198.50p 203.13p 6493
31/08/2011 194.25p 196.50p 194.25p 195.12p 3258
30/08/2011 190.00p 196.00p 189.07p 196.00p 11304
26/08/2011 187.00p 190.00p 187.00p 190.00p 4801
25/08/2011 185.25p 185.25p 183.50p 183.75p 11162
24/08/2011 183.50p 186.63p 182.07p 186.63p 1464
23/08/2011 178.75p 183.00p 178.75p 183.00p 2227
22/08/2011 179.25p 179.75p 179.00p 179.75p 4082
19/08/2011 174.00p 180.00p 174.00p 180.00p 6013
18/08/2011 187.00p 194.50p 178.13p 178.13p 16869
17/08/2011 189.75p 194.50p 189.75p 194.50p 8849
16/08/2011 186.50p 186.50p 185.87p 185.87p 1250
15/08/2011 181.00p 189.50p 181.00p 188.25p 0
12/08/2011 181.00p 189.50p 181.00p 186.50p 9563
11/08/2011 175.75p 188.00p 175.75p 188.00p 5257
10/08/2011 178.00p 182.50p 175.75p 179.25p 9095
09/08/2011 176.00p 176.00p 173.00p 173.00p 3162
08/08/2011 182.00p 182.00p 173.25p 174.50p 13966
05/08/2011 178.00p 182.50p 172.00p 181.75p 47298
04/08/2011 190.00p 190.00p 173.50p 177.63p 29449
03/08/2011 200.00p 200.00p 184.50p 184.50p 21288
02/08/2011 203.50p 203.50p 195.75p 195.75p 12126
01/08/2011 205.25p 205.25p 202.50p 202.50p 69631
29/07/2011 205.25p 205.25p 205.00p 205.00p 4552
28/07/2011 205.61p 207.75p 205.61p 207.75p 2255
27/07/2011 206.50p 207.87p 206.50p 207.87p 1250
26/07/2011 209.27p 210.75p 209.27p 210.75p 145200
25/07/2011 209.27p 210.75p 209.27p 210.75p 85700
22/07/2011 210.00p 210.00p 205.50p 207.63p 12887
21/07/2011 210.25p 212.75p 208.61p 212.75p 2250
20/07/2011 207.25p 210.25p 207.25p 210.25p 136
19/07/2011 206.00p 208.05p 205.00p 205.00p 94582
18/07/2011 205.00p 210.00p 204.25p 204.25p 33072
15/07/2011 206.50p 210.12p 206.50p 210.12p 107245
14/07/2011 209.75p 210.63p 208.25p 210.63p 2105
13/07/2011 208.25p 215.00p 208.25p 211.63p 3874
12/07/2011 208.50p 218.25p 208.00p 218.25p 71928
11/07/2011 213.00p 213.00p 212.00p 213.00p 3030
08/07/2011 215.00p 216.59p 214.69p 216.50p 0
07/07/2011 215.00p 216.59p 214.69p 216.50p 7151
06/07/2011 214.23p 216.50p 214.00p 216.50p 25329
05/07/2011 213.69p 218.75p 213.69p 216.50p 103300
04/07/2011 218.00p 218.21p 216.50p 216.50p 13776
01/07/2011 216.25p 220.50p 215.00p 220.50p 6885
30/06/2011 214.00p 216.25p 212.84p 216.25p 7491
29/06/2011 210.00p 214.00p 209.75p 214.00p 25889
28/06/2011 208.82p 210.00p 208.82p 210.00p 2504
27/06/2011 209.25p 209.25p 205.75p 205.75p 382
24/06/2011 206.73p 210.00p 206.73p 210.00p 1306
23/06/2011 204.25p 210.00p 204.25p 210.00p 12702
22/06/2011 207.75p 210.00p 206.50p 210.00p 52170
21/06/2011 203.25p 208.50p 203.25p 208.50p 4513
20/06/2011 201.25p 204.50p 201.25p 204.50p 13415
17/06/2011 202.00p 207.50p 201.75p 207.50p 9977
16/06/2011 199.00p 199.13p 199.00p 199.13p 0
15/06/2011 198.90p 199.13p 198.90p 199.00p 0
14/06/2011 198.90p 199.13p 198.90p 199.13p 25000
13/06/2011 200.50p 200.50p 197.68p 199.00p 80190
10/06/2011 200.25p 203.87p 200.25p 203.87p 265
09/06/2011 202.00p 203.87p 202.00p 203.87p 0
08/06/2011 202.00p 203.75p 202.00p 203.75p 150000
07/06/2011 204.00p 204.00p 200.00p 203.75p 53637
06/06/2011 200.00p 200.00p 200.00p 200.00p 112
03/06/2011 202.50p 202.75p 202.00p 202.00p 3970
02/06/2011 202.17p 202.17p 198.37p 198.37p 500
01/06/2011 194.01p 201.15p 194.01p 197.87p 46188
31/05/2011 200.40p 200.40p 197.87p 197.87p 154494
27/05/2011 199.91p 199.91p 198.00p 198.50p 510000
26/05/2011 198.25p 200.00p 195.25p 197.00p 51953
25/05/2011 201.00p 201.00p 199.25p 199.63p 148269
24/05/2011 200.63p 204.50p 200.63p 204.50p 35000
23/05/2011 202.00p 204.00p 202.00p 204.00p 6682
20/05/2011 205.50p 208.00p 204.50p 204.50p 0
19/05/2011 205.50p 208.00p 205.50p 208.00p 4416
18/05/2011 204.12p 204.12p 201.75p 201.87p 0
17/05/2011 204.12p 204.12p 201.75p 201.75p 1330
16/05/2011 200.00p 207.38p 199.00p 201.87p 8195

*Close Price adjusted for both dividends and splits