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
03/11/2020 731.50p 744.00p 729.50p 742.50p 259147
02/11/2020 735.50p 735.50p 722.00p 724.50p 216031
30/10/2020 717.00p 726.50p 716.00p 725.50p 285458
29/10/2020 733.50p 739.00p 718.00p 720.00p 506219
28/10/2020 725.00p 727.50p 709.50p 727.50p 326610
27/10/2020 726.00p 735.00p 716.50p 725.00p 484014
26/10/2020 731.50p 736.50p 725.00p 728.00p 206437
23/10/2020 724.00p 750.50p 724.00p 737.50p 464285
22/10/2020 718.00p 735.50p 718.00p 729.50p 607353
21/10/2020 716.00p 730.50p 716.00p 724.00p 376890
20/10/2020 716.00p 729.32p 716.00p 723.50p 209593
19/10/2020 749.50p 749.50p 720.00p 723.50p 354087
16/10/2020 736.50p 741.50p 731.50p 731.50p 408970
15/10/2020 735.50p 739.46p 717.50p 734.00p 601569
14/10/2020 755.00p 755.00p 740.50p 742.50p 278571
13/10/2020 755.50p 755.50p 741.00p 744.00p 204814
12/10/2020 754.50p 759.00p 752.50p 757.00p 369732
09/10/2020 734.00p 759.00p 734.00p 757.50p 1071851
08/10/2020 756.00p 771.00p 748.50p 750.00p 1199545
07/10/2020 766.00p 770.00p 760.00p 764.50p 397929
06/10/2020 765.00p 770.50p 754.00p 765.00p 447946
05/10/2020 734.00p 762.00p 734.00p 759.00p 390361
02/10/2020 758.50p 758.50p 735.77p 740.50p 1053895
01/10/2020 780.00p 781.50p 766.50p 769.50p 454709
30/09/2020 769.50p 779.37p 766.00p 772.50p 394121
29/09/2020 745.00p 775.01p 745.00p 773.00p 685079
28/09/2020 770.00p 772.50p 752.00p 763.50p 269959
25/09/2020 749.50p 767.50p 737.50p 767.50p 465385
24/09/2020 730.50p 739.50p 727.50p 739.00p 421408
23/09/2020 741.00p 746.50p 734.00p 741.50p 317371
22/09/2020 725.00p 732.00p 713.50p 729.50p 536467
21/09/2020 744.50p 744.50p 724.50p 729.50p 617094
18/09/2020 761.00p 761.00p 748.50p 753.50p 931226
17/09/2020 755.50p 755.50p 735.50p 751.00p 476370
16/09/2020 750.00p 755.50p 736.50p 752.00p 1339900
15/09/2020 740.00p 747.50p 730.17p 747.50p 473387
14/09/2020 707.50p 738.50p 707.50p 726.50p 246064
11/09/2020 729.00p 737.00p 726.00p 726.00p 202393
10/09/2020 740.00p 740.00p 721.45p 723.50p 203292
09/09/2020 715.00p 735.00p 715.00p 727.00p 301096
08/09/2020 724.50p 727.00p 704.50p 727.00p 452104
07/09/2020 715.00p 723.50p 705.50p 718.50p 180476
04/09/2020 713.50p 723.00p 698.00p 703.00p 280939
03/09/2020 720.00p 739.50p 709.00p 709.00p 360043
02/09/2020 733.00p 736.00p 715.00p 727.00p 600188
01/09/2020 735.00p 739.00p 712.00p 712.00p 464030
31/08/2020 736.00p 739.50p 710.50p 729.50p 612778
28/08/2020 736.00p 739.50p 710.50p 729.50p 612778
27/08/2020 717.50p 727.50p 713.00p 716.00p 321611
26/08/2020 718.00p 721.00p 713.50p 719.00p 281509
25/08/2020 725.50p 735.00p 715.00p 716.50p 567388
24/08/2020 700.50p 731.00p 700.50p 721.50p 332710
21/08/2020 720.50p 725.50p 707.00p 714.50p 205163
20/08/2020 710.00p 717.00p 705.50p 713.50p 203741
19/08/2020 716.00p 725.00p 713.00p 718.00p 234622
18/08/2020 696.00p 724.00p 696.00p 715.50p 340303
17/08/2020 703.50p 717.00p 695.50p 715.00p 208296
14/08/2020 716.50p 730.50p 708.50p 709.00p 350189
13/08/2020 744.00p 744.00p 723.00p 728.50p 477576
12/08/2020 734.00p 741.50p 722.50p 738.00p 1256264
11/08/2020 739.50p 749.50p 733.00p 734.00p 475078
10/08/2020 751.00p 751.00p 725.50p 733.00p 284437
07/08/2020 712.50p 748.00p 712.50p 744.50p 327885
06/08/2020 733.50p 735.00p 709.00p 716.00p 363230
05/08/2020 720.00p 754.50p 716.00p 741.00p 747743
04/08/2020 732.00p 732.00p 701.00p 707.50p 324811
03/08/2020 712.00p 726.00p 700.50p 726.00p 259132
31/07/2020 715.00p 725.00p 706.00p 712.00p 441040
30/07/2020 712.50p 724.00p 699.50p 708.00p 337422
29/07/2020 730.50p 730.50p 712.00p 726.50p 330342
28/07/2020 722.50p 729.00p 718.50p 723.50p 250223
27/07/2020 726.50p 727.00p 711.50p 720.00p 168164
24/07/2020 721.00p 732.50p 715.00p 716.00p 170543
23/07/2020 723.00p 748.00p 723.00p 737.50p 670902
22/07/2020 730.50p 744.50p 730.50p 740.00p 199667
21/07/2020 736.00p 748.50p 734.50p 739.00p 242389
20/07/2020 725.00p 739.00p 725.00p 731.00p 265210
17/07/2020 715.50p 727.00p 711.00p 726.00p 175397
16/07/2020 709.50p 724.00p 705.00p 716.00p 286618
15/07/2020 701.50p 719.00p 696.00p 714.50p 255510
14/07/2020 685.50p 700.00p 685.50p 693.50p 243461
13/07/2020 699.50p 706.50p 688.50p 703.00p 170102
10/07/2020 683.50p 702.50p 683.50p 689.50p 201891
09/07/2020 710.50p 717.70p 694.00p 697.00p 209293
08/07/2020 715.00p 721.00p 704.50p 704.50p 322170
07/07/2020 725.00p 728.50p 709.50p 722.50p 257736
06/07/2020 745.00p 746.00p 717.50p 725.50p 353284
03/07/2020 737.50p 741.50p 727.50p 734.50p 336344
02/07/2020 727.50p 737.00p 727.50p 735.00p 280729
01/07/2020 722.50p 736.50p 712.00p 725.50p 302141
30/06/2020 725.00p 725.00p 706.50p 718.00p 400716
29/06/2020 700.50p 729.00p 700.50p 722.00p 183786
26/06/2020 720.00p 727.50p 707.00p 716.50p 181584
25/06/2020 697.50p 710.00p 689.00p 706.50p 756729
24/06/2020 719.00p 728.00p 707.00p 707.00p 266786
23/06/2020 731.50p 731.50p 714.00p 724.00p 341595
22/06/2020 713.00p 730.00p 710.50p 710.50p 436115
19/06/2020 720.50p 726.50p 719.00p 720.00p 888491
18/06/2020 714.50p 726.00p 711.50p 720.00p 382268
17/06/2020 698.00p 724.00p 698.00p 720.00p 481066
16/06/2020 714.00p 717.00p 700.00p 712.00p 447081
15/06/2020 675.00p 702.00p 673.70p 699.50p 566061
12/06/2020 698.00p 708.00p 690.00p 700.00p 766854
11/06/2020 724.50p 731.50p 708.50p 708.50p 340246
10/06/2020 723.00p 747.50p 720.00p 730.00p 530064
09/06/2020 766.00p 766.00p 732.50p 740.00p 227564
08/06/2020 760.00p 771.50p 747.00p 750.00p 487016
05/06/2020 761.00p 781.00p 760.50p 765.50p 470260
04/06/2020 754.00p 771.00p 749.00p 763.50p 645903
03/06/2020 742.00p 763.50p 741.00p 761.50p 335033
02/06/2020 752.50p 752.50p 739.00p 744.00p 579893
01/06/2020 733.00p 745.50p 730.50p 742.00p 303275
29/05/2020 721.00p 736.00p 716.50p 733.00p 877296
28/05/2020 700.50p 732.50p 697.50p 729.50p 717501
27/05/2020 702.50p 703.24p 680.00p 700.00p 560829
26/05/2020 715.00p 715.00p 685.00p 690.00p 659563
25/05/2020 696.50p 705.00p 684.50p 700.00p 964492
22/05/2020 696.50p 705.00p 684.50p 700.00p 964492
21/05/2020 666.00p 694.00p 666.00p 694.00p 317344
20/05/2020 666.00p 692.50p 666.00p 681.50p 641178
19/05/2020 623.00p 687.00p 623.00p 677.50p 1198447
18/05/2020 605.00p 625.50p 600.36p 623.50p 643849
15/05/2020 598.50p 605.50p 584.00p 593.50p 633266
14/05/2020 595.00p 599.00p 587.50p 593.00p 862693
13/05/2020 605.00p 614.00p 603.00p 608.00p 305133
12/05/2020 623.00p 643.00p 616.00p 623.50p 443770
11/05/2020 624.00p 625.50p 603.00p 624.00p 395565
08/05/2020 636.00p 636.50p 611.50p 617.50p 273843
07/05/2020 636.00p 636.50p 611.50p 617.50p 273843
06/05/2020 630.50p 639.50p 617.50p 622.00p 340568
05/05/2020 624.00p 628.52p 610.50p 616.00p 274761
04/05/2020 609.00p 615.00p 599.50p 612.00p 477386
01/05/2020 617.50p 622.50p 610.00p 610.00p 320467
30/04/2020 649.00p 659.13p 624.00p 628.00p 246372
29/04/2020 635.50p 651.50p 626.50p 646.00p 401377
28/04/2020 643.00p 643.00p 626.18p 633.50p 400430
27/04/2020 641.00p 645.50p 626.00p 640.00p 377677
24/04/2020 618.50p 636.50p 611.50p 630.00p 373440
23/04/2020 616.00p 631.00p 611.00p 630.00p 655613
22/04/2020 605.00p 611.50p 600.00p 604.00p 1085313
21/04/2020 620.00p 620.00p 603.50p 605.00p 346540
20/04/2020 619.50p 623.50p 607.00p 619.50p 704207
17/04/2020 622.00p 674.50p 602.50p 607.00p 694732
16/04/2020 597.00p 614.00p 591.00p 605.00p 446054
15/04/2020 620.00p 620.00p 561.50p 592.50p 1092350
14/04/2020 620.50p 640.50p 609.00p 625.50p 526647
09/04/2020 607.00p 614.00p 585.50p 614.00p 626128
08/04/2020 614.00p 621.95p 585.50p 599.00p 750543
07/04/2020 604.00p 645.50p 601.13p 626.50p 638771
06/04/2020 569.50p 595.50p 569.50p 590.00p 1197897
03/04/2020 589.00p 589.00p 554.00p 569.50p 781239
02/04/2020 611.00p 624.34p 574.00p 581.00p 2160695
01/04/2020 610.50p 627.00p 595.00p 620.50p 3272531
31/03/2020 609.00p 631.50p 601.50p 631.50p 861941
30/03/2020 596.50p 600.00p 573.00p 599.00p 466392
27/03/2020 588.00p 608.50p 576.50p 596.00p 993247
26/03/2020 569.50p 610.50p 569.50p 602.00p 738748
25/03/2020 587.50p 612.50p 574.50p 589.50p 794214
24/03/2020 593.00p 607.50p 573.00p 594.50p 620261
23/03/2020 572.00p 593.00p 552.00p 580.00p 1488820
20/03/2020 575.50p 586.00p 549.50p 577.50p 1301835
19/03/2020 466.00p 535.50p 462.80p 534.00p 1320804
18/03/2020 478.00p 487.80p 423.40p 464.00p 1612718
17/03/2020 560.00p 564.35p 475.60p 490.20p 1035070
16/03/2020 565.00p 565.00p 507.00p 544.00p 849175
13/03/2020 600.00p 617.50p 574.50p 578.50p 786855
12/03/2020 611.00p 611.00p 575.00p 587.50p 1114399
11/03/2020 655.00p 659.00p 625.50p 628.50p 485126
10/03/2020 659.50p 671.00p 647.50p 647.50p 979132
09/03/2020 649.00p 666.00p 635.00p 647.50p 1262074
06/03/2020 700.50p 700.50p 680.50p 690.50p 438577
05/03/2020 731.00p 746.43p 707.00p 714.50p 337491
04/03/2020 734.00p 739.50p 721.00p 723.00p 445153
03/03/2020 715.00p 734.32p 714.00p 721.50p 605757
02/03/2020 714.50p 721.00p 690.50p 706.00p 726846
28/02/2020 693.50p 704.50p 677.50p 701.50p 1075613
27/02/2020 720.50p 722.90p 697.50p 704.50p 550983
26/02/2020 717.50p 735.00p 704.00p 731.00p 622193
25/02/2020 756.00p 756.00p 721.00p 724.50p 593069
24/02/2020 768.50p 770.50p 743.00p 746.00p 352747
21/02/2020 780.50p 790.00p 774.00p 777.50p 795006
20/02/2020 791.00p 805.61p 790.50p 790.50p 687819
19/02/2020 780.50p 792.50p 771.50p 788.50p 652987
18/02/2020 781.00p 781.00p 759.00p 769.50p 531708
17/02/2020 770.00p 785.00p 767.99p 777.50p 568009
14/02/2020 771.50p 780.50p 769.00p 769.00p 431716
13/02/2020 766.50p 778.50p 766.50p 772.50p 632760
12/02/2020 766.50p 788.00p 766.50p 777.00p 558311
11/02/2020 770.00p 782.00p 770.00p 772.50p 272296
10/02/2020 769.00p 782.00p 769.00p 771.50p 270912
07/02/2020 787.00p 787.00p 770.00p 775.50p 573178
06/02/2020 788.00p 788.50p 775.50p 782.50p 391057
05/02/2020 787.50p 787.50p 773.50p 780.00p 459232
04/02/2020 751.50p 780.00p 751.50p 776.00p 1761162
03/02/2020 750.50p 767.00p 750.50p 756.00p 884638
31/01/2020 785.00p 786.50p 750.50p 750.50p 378255
30/01/2020 807.00p 815.00p 776.50p 776.50p 867385
29/01/2020 789.50p 815.50p 785.50p 814.00p 870191
28/01/2020 802.00p 802.00p 781.00p 793.00p 846309
27/01/2020 813.00p 813.00p 793.00p 793.00p 734315

*Close Price adjusted for both dividends and splits