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
13/05/2011 202.18p 204.00p 202.18p 204.00p 0
12/05/2011 202.18p 204.00p 202.18p 204.00p 15700
11/05/2011 203.00p 204.38p 199.70p 204.00p 205775
10/05/2011 207.50p 208.00p 207.50p 208.00p 804
09/05/2011 203.00p 203.75p 201.50p 203.75p 0
06/05/2011 203.00p 203.00p 201.50p 201.50p 25000
05/05/2011 201.42p 201.50p 201.42p 201.50p 1500
04/05/2011 203.99p 203.99p 201.50p 201.50p 867072
03/05/2011 197.75p 197.75p 196.50p 196.50p 4158
28/04/2011 202.00p 202.00p 199.00p 199.00p 5500
27/04/2011 195.25p 199.00p 195.25p 199.00p 16357
26/04/2011 200.44p 200.44p 198.87p 198.87p 0
21/04/2011 200.44p 200.44p 198.87p 198.87p 7
20/04/2011 202.25p 202.25p 196.00p 196.00p 4096
19/04/2011 202.00p 202.00p 200.75p 200.75p 1408
18/04/2011 202.25p 202.25p 200.75p 200.75p 3898
15/04/2011 205.00p 206.38p 205.00p 206.38p 0
14/04/2011 205.00p 205.00p 205.00p 205.00p 2909
13/04/2011 207.00p 208.00p 207.00p 208.00p 13372
12/04/2011 200.75p 202.62p 200.75p 202.62p 5464
11/04/2011 203.79p 204.00p 202.00p 204.00p 1175
08/04/2011 207.00p 207.00p 203.08p 205.87p 0
07/04/2011 207.00p 207.00p 203.08p 205.87p 0
06/04/2011 207.00p 207.00p 203.08p 205.87p 0
05/04/2011 207.00p 207.00p 203.08p 205.87p 20747
04/04/2011 202.00p 205.87p 202.00p 205.87p 10280
01/04/2011 202.25p 202.25p 200.75p 200.75p 3271
31/03/2011 209.50p 209.75p 209.50p 209.75p 2000
30/03/2011 201.43p 204.50p 201.43p 204.50p 8490
29/03/2011 200.75p 204.38p 200.75p 204.38p 748
28/03/2011 202.50p 205.87p 202.50p 205.87p 21470
25/03/2011 205.38p 205.87p 205.38p 205.87p 0
24/03/2011 205.38p 205.87p 205.38p 205.87p 1000
23/03/2011 201.00p 205.87p 201.00p 205.87p 0
22/03/2011 201.00p 204.63p 201.00p 204.63p 0
21/03/2011 201.00p 204.50p 201.00p 204.50p 2633
18/03/2011 207.69p 210.30p 204.63p 204.63p 8122
17/03/2011 203.26p 204.63p 203.26p 204.50p 0
16/03/2011 203.26p 204.63p 203.26p 204.63p 1817
15/03/2011 201.00p 206.15p 200.75p 200.75p 3524
14/03/2011 202.75p 206.12p 202.75p 206.12p 51340
11/03/2011 205.25p 206.60p 201.00p 206.12p 32940
10/03/2011 205.25p 205.25p 205.00p 205.00p 1454
09/03/2011 216.75p 216.75p 205.00p 205.00p 7033
08/03/2011 201.00p 214.09p 201.00p 211.00p 12319
07/03/2011 208.50p 208.50p 205.00p 205.00p 1818
04/03/2011 205.81p 208.15p 205.50p 205.50p 139839
03/03/2011 201.25p 207.00p 199.75p 203.00p 7686
02/03/2011 211.50p 211.50p 204.00p 205.00p 12922
01/03/2011 198.75p 210.50p 198.75p 206.87p 40625
28/02/2011 199.50p 199.50p 199.50p 199.50p 2002
25/02/2011 188.25p 194.88p 188.00p 194.88p 15246
24/02/2011 186.25p 190.74p 186.25p 190.25p 364033
23/02/2011 190.85p 193.22p 190.50p 190.50p 202373
22/02/2011 187.40p 190.56p 187.40p 190.50p 53279
21/02/2011 189.83p 190.50p 189.39p 190.50p 100831
18/02/2011 189.75p 191.42p 184.51p 190.63p 605865
17/02/2011 187.92p 187.92p 186.25p 186.25p 1330
16/02/2011 180.00p 184.77p 180.00p 182.50p 8202
15/02/2011 187.00p 187.00p 184.29p 184.50p 7639
14/02/2011 181.25p 184.50p 181.25p 184.50p 0
11/02/2011 181.25p 184.50p 181.25p 184.50p 1250
10/02/2011 183.50p 183.50p 180.00p 180.00p 5468
09/02/2011 183.18p 187.75p 183.18p 187.75p 5561
08/02/2011 188.91p 188.91p 183.25p 185.50p 11450
07/02/2011 191.75p 192.00p 187.75p 187.75p 0
04/02/2011 191.75p 192.00p 187.75p 192.00p 7033
03/02/2011 183.54p 187.75p 183.54p 187.75p 250
02/02/2011 187.00p 187.00p 184.00p 187.00p 11750
01/02/2011 181.75p 186.80p 181.75p 184.25p 7713
31/01/2011 182.25p 182.25p 181.75p 181.75p 8890
28/01/2011 182.00p 186.59p 182.00p 186.50p 4435
27/01/2011 185.00p 185.00p 182.00p 182.00p 10910
26/01/2011 187.50p 188.75p 187.50p 188.75p 0
25/01/2011 186.50p 187.50p 186.50p 187.50p 0
24/01/2011 185.00p 187.33p 185.00p 186.50p 3603
21/01/2011 191.75p 192.25p 187.00p 187.00p 11174
20/01/2011 192.00p 192.00p 192.00p 192.00p 7394
19/01/2011 183.00p 186.00p 183.00p 186.00p 435
18/01/2011 188.00p 188.00p 183.38p 184.25p 1730
17/01/2011 181.00p 184.00p 181.00p 184.00p 8257
14/01/2011 183.00p 186.71p 180.00p 180.00p 3750
13/01/2011 181.50p 182.37p 181.50p 181.50p 74714
12/01/2011 171.75p 178.30p 171.75p 177.25p 1003
11/01/2011 176.50p 176.50p 172.64p 175.25p 907
10/01/2011 178.50p 178.50p 171.25p 171.25p 17593
07/01/2011 174.25p 176.14p 173.00p 173.00p 11625
06/01/2011 177.00p 177.50p 175.71p 177.50p 2644
05/01/2011 180.00p 180.00p 177.00p 177.00p 6550
04/01/2011 180.25p 184.52p 180.25p 182.75p 848
31/12/2010 183.75p 183.75p 180.25p 180.25p 0
30/12/2010 182.75p 187.00p 176.16p 183.75p 50788
29/12/2010 182.75p 183.00p 180.40p 183.00p 21252
24/12/2010 179.50p 179.50p 179.50p 179.50p 0
23/12/2010 176.25p 179.50p 176.25p 179.50p 0
22/12/2010 178.00p 180.00p 176.02p 176.25p 36727
21/12/2010 178.00p 178.00p 173.82p 175.00p 7204
20/12/2010 172.25p 178.00p 172.00p 172.00p 33072
17/12/2010 172.25p 179.98p 172.00p 172.00p 1287
16/12/2010 176.00p 176.00p 176.00p 176.00p 0
15/12/2010 175.50p 176.00p 175.48p 176.00p 2060
14/12/2010 174.75p 180.00p 174.75p 180.00p 10586
13/12/2010 172.25p 175.00p 170.00p 175.00p 11752
10/12/2010 167.75p 167.75p 167.75p 167.75p 11014
09/12/2010 172.00p 172.00p 167.27p 169.75p 2500
08/12/2010 171.25p 171.73p 170.25p 170.25p 771
07/12/2010 170.50p 170.50p 169.05p 170.25p 3000
06/12/2010 169.00p 170.50p 169.00p 170.50p 1250
03/12/2010 170.75p 174.18p 170.50p 170.50p 5715
02/12/2010 173.75p 174.75p 173.75p 174.75p 0
01/12/2010 176.00p 178.00p 173.75p 173.75p 2226
30/11/2010 171.00p 173.50p 169.00p 169.00p 17861
29/11/2010 175.00p 177.91p 170.75p 170.75p 7969
26/11/2010 180.75p 180.75p 178.00p 178.25p 9988
25/11/2010 184.00p 185.00p 184.00p 185.00p 0
24/11/2010 183.25p 184.00p 181.84p 184.00p 29120
23/11/2010 182.25p 187.39p 182.00p 183.25p 5546
22/11/2010 184.50p 186.48p 184.50p 184.50p 4949
19/11/2010 186.25p 187.50p 182.25p 185.00p 13658
18/11/2010 183.00p 190.00p 181.68p 190.00p 12035
17/11/2010 180.50p 181.64p 178.75p 178.75p 9885
16/11/2010 181.50p 181.50p 178.00p 180.50p 2565
15/11/2010 183.50p 184.25p 178.00p 184.25p 50000
12/11/2010 185.75p 185.75p 183.50p 183.50p 6804
11/11/2010 188.75p 188.75p 185.75p 185.75p 0
10/11/2010 190.00p 193.16p 186.75p 188.75p 61076
09/11/2010 200.00p 200.00p 192.00p 195.25p 16118
08/11/2010 200.50p 201.00p 200.50p 201.00p 0
05/11/2010 202.50p 202.50p 200.50p 200.50p 0
04/11/2010 202.75p 202.75p 202.50p 202.50p 0
03/11/2010 203.50p 203.50p 200.63p 202.75p 567
02/11/2010 201.00p 203.50p 201.00p 203.50p 0
01/11/2010 200.75p 202.69p 200.75p 201.00p 445482
29/10/2010 200.00p 200.75p 200.00p 200.75p 358
28/10/2010 200.75p 200.80p 200.75p 200.75p 1483
27/10/2010 202.75p 202.75p 200.75p 200.75p 0
26/10/2010 206.25p 207.50p 202.75p 202.75p 7558
25/10/2010 206.50p 206.50p 205.14p 206.50p 6670
22/10/2010 205.50p 205.50p 203.00p 203.00p 2000
21/10/2010 202.00p 205.50p 200.50p 205.50p 30938
20/10/2010 202.75p 203.75p 202.00p 203.75p 5546
19/10/2010 205.00p 205.00p 204.00p 204.00p 0
18/10/2010 208.50p 210.50p 203.00p 205.00p 18209
15/10/2010 203.50p 203.50p 202.75p 202.75p 4258
14/10/2010 210.00p 210.00p 207.25p 207.25p 1250
13/10/2010 205.25p 206.75p 204.25p 204.25p 8631
12/10/2010 208.25p 208.25p 203.75p 205.25p 20000
11/10/2010 209.75p 210.00p 208.25p 208.25p 2618
08/10/2010 205.50p 209.50p 205.50p 209.50p 0
07/10/2010 207.75p 207.75p 205.50p 205.50p 0
06/10/2010 205.00p 209.24p 205.00p 207.75p 382
05/10/2010 208.00p 208.97p 205.00p 205.00p 1450
04/10/2010 207.25p 208.25p 200.50p 207.50p 12369
01/10/2010 211.50p 211.50p 207.25p 207.25p 3750
30/09/2010 214.75p 216.00p 212.75p 216.00p 10968
29/09/2010 220.00p 220.00p 215.66p 217.25p 123550
28/09/2010 217.75p 217.94p 215.92p 217.75p 255608
27/09/2010 214.50p 216.00p 214.50p 214.50p 1378
24/09/2010 211.25p 214.50p 211.00p 214.50p 6933
23/09/2010 213.25p 213.25p 212.50p 212.50p 2828
22/09/2010 211.00p 216.25p 210.92p 216.25p 261250
21/09/2010 204.50p 209.57p 204.50p 207.50p 12750
20/09/2010 201.00p 204.50p 201.00p 204.50p 0
17/09/2010 202.25p 206.23p 198.25p 201.00p 29535
16/09/2010 203.00p 203.00p 202.25p 202.25p 3376
15/09/2010 200.00p 200.92p 200.00p 200.75p 250
14/09/2010 197.75p 200.00p 197.75p 200.00p 6621
13/09/2010 192.75p 196.75p 192.75p 196.75p 0
10/09/2010 188.25p 194.62p 188.25p 192.75p 250000
09/09/2010 187.50p 188.25p 187.50p 188.25p 0
08/09/2010 189.75p 189.75p 185.43p 187.50p 2047
07/09/2010 189.50p 189.75p 185.45p 189.75p 386
06/09/2010 190.25p 190.25p 189.28p 189.75p 2389
03/09/2010 188.50p 192.42p 188.50p 190.25p 4000
02/09/2010 188.50p 188.50p 184.00p 188.50p 3150
01/09/2010 189.75p 191.00p 189.75p 191.00p 3250
31/08/2010 187.75p 187.75p 186.50p 186.50p 0
27/08/2010 183.25p 187.75p 183.25p 187.75p 0
26/08/2010 183.50p 183.50p 182.75p 183.25p 342
25/08/2010 183.25p 183.50p 183.25p 183.50p 0
24/08/2010 183.00p 185.21p 182.77p 183.25p 2000
23/08/2010 182.25p 183.00p 182.25p 183.00p 0
20/08/2010 181.75p 182.25p 181.75p 182.25p 172
19/08/2010 183.00p 183.25p 183.00p 183.25p 0
18/08/2010 181.75p 184.46p 181.50p 183.00p 5287
17/08/2010 184.25p 188.26p 183.50p 183.50p 15573
16/08/2010 186.25p 188.50p 186.25p 188.50p 0
13/08/2010 191.75p 191.75p 186.25p 186.25p 5800
12/08/2010 192.00p 192.00p 191.75p 192.00p 2950
11/08/2010 198.00p 198.00p 193.75p 193.75p 9500
10/08/2010 198.00p 200.25p 198.00p 200.25p 408
09/08/2010 198.00p 199.25p 198.00p 199.25p 2106
06/08/2010 198.75p 198.75p 198.20p 198.25p 173
05/08/2010 199.25p 200.00p 198.70p 198.75p 27440
04/08/2010 199.00p 199.25p 199.00p 199.25p 0
03/08/2010 202.00p 202.00p 199.00p 199.00p 1
02/08/2010 201.50p 202.47p 201.50p 202.00p 1500
30/07/2010 201.25p 201.50p 201.25p 201.50p 0
29/07/2010 198.25p 201.25p 198.25p 201.25p 0
28/07/2010 199.00p 199.47p 198.25p 198.25p 3755

*Close Price adjusted for both dividends and splits