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
24/01/2020 835.00p 835.00p 807.50p 814.00p 439921
23/01/2020 822.00p 832.00p 816.50p 821.00p 479483
22/01/2020 817.00p 836.50p 817.00p 832.00p 729590
21/01/2020 826.00p 826.00p 806.32p 816.50p 266601
20/01/2020 820.00p 830.00p 810.00p 822.00p 1331588
17/01/2020 806.00p 811.00p 798.50p 810.00p 817248
16/01/2020 810.00p 810.00p 798.50p 799.00p 276192
15/01/2020 805.50p 812.00p 800.50p 804.50p 393880
14/01/2020 790.00p 805.50p 789.71p 805.50p 701736
13/01/2020 770.50p 801.50p 770.50p 793.50p 571840
10/01/2020 805.50p 805.50p 780.00p 782.00p 410422
09/01/2020 795.00p 799.50p 783.00p 793.50p 232529
08/01/2020 784.50p 800.00p 778.50p 787.50p 403039
07/01/2020 788.00p 803.50p 788.00p 798.00p 258149
06/01/2020 814.00p 814.00p 788.50p 794.00p 335420
03/01/2020 797.50p 811.50p 795.50p 810.00p 425670
02/01/2020 814.50p 816.00p 805.00p 806.00p 448311
31/12/2019 815.50p 815.50p 806.00p 806.00p 54306
30/12/2019 803.50p 812.50p 803.50p 808.50p 166699
27/12/2019 813.50p 818.50p 806.50p 809.50p 182911
24/12/2019 804.50p 821.00p 793.00p 820.00p 88129
23/12/2019 787.00p 814.00p 787.00p 800.00p 204632
20/12/2019 772.00p 794.50p 772.00p 793.00p 756241
19/12/2019 764.00p 777.50p 763.50p 777.00p 1006997
18/12/2019 767.50p 777.45p 767.00p 773.00p 1031696
17/12/2019 785.00p 791.00p 773.00p 776.00p 1251918
16/12/2019 811.00p 811.50p 795.50p 799.00p 656824
13/12/2019 800.00p 842.00p 789.50p 802.50p 1263291
12/12/2019 790.00p 797.50p 778.00p 782.00p 489587
11/12/2019 802.00p 806.50p 781.50p 787.50p 511425
10/12/2019 810.00p 810.00p 798.00p 809.50p 316343
09/12/2019 799.50p 810.00p 793.00p 806.50p 706228
06/12/2019 804.50p 808.00p 798.00p 805.00p 332461
05/12/2019 799.00p 806.00p 794.50p 800.50p 381889
04/12/2019 806.00p 811.00p 794.50p 799.00p 354689
03/12/2019 819.00p 819.50p 797.00p 806.50p 329389
02/12/2019 817.50p 829.00p 805.50p 811.50p 502553
29/11/2019 835.00p 846.00p 818.50p 825.50p 673297
28/11/2019 814.50p 840.00p 802.00p 832.50p 1325586
27/11/2019 744.50p 810.00p 744.50p 810.00p 1283975
26/11/2019 773.00p 775.00p 741.50p 750.00p 2391390
25/11/2019 770.50p 770.50p 756.00p 760.00p 1229962
22/11/2019 751.00p 770.00p 751.00p 759.00p 415126
21/11/2019 790.00p 796.00p 751.50p 754.50p 1143644
20/11/2019 803.50p 803.50p 787.00p 794.50p 561911
19/11/2019 789.00p 799.00p 789.00p 798.00p 1216112
18/11/2019 793.00p 795.50p 787.00p 790.00p 604978
15/11/2019 798.00p 798.00p 782.50p 789.50p 234283
14/11/2019 788.00p 801.00p 788.00p 791.50p 431999
13/11/2019 783.00p 793.00p 782.00p 792.00p 174965
12/11/2019 784.50p 795.50p 780.50p 790.50p 172428
11/11/2019 797.50p 799.50p 782.00p 786.50p 253079
08/11/2019 795.50p 806.50p 793.00p 799.50p 254652
07/11/2019 795.50p 808.00p 789.00p 803.00p 452610
06/11/2019 773.00p 791.50p 763.50p 791.50p 444662
05/11/2019 768.50p 776.50p 765.50p 773.00p 257724
04/11/2019 783.50p 785.00p 769.50p 769.50p 187142
01/11/2019 767.50p 783.00p 767.50p 779.00p 355113
31/10/2019 765.50p 773.00p 763.50p 773.00p 324155
30/10/2019 759.00p 769.50p 759.00p 768.00p 293697
29/10/2019 768.00p 768.00p 752.00p 760.00p 388933
28/10/2019 765.00p 766.00p 750.50p 765.50p 248306
25/10/2019 758.00p 764.00p 753.50p 764.00p 335557
24/10/2019 748.00p 759.50p 743.50p 756.00p 370593
23/10/2019 734.50p 747.00p 731.50p 744.50p 407005
22/10/2019 740.00p 748.50p 728.50p 736.00p 544832
21/10/2019 748.50p 751.00p 729.00p 740.00p 570057
18/10/2019 762.50p 764.00p 747.00p 749.50p 507259
17/10/2019 749.00p 768.00p 740.00p 762.00p 794323
16/10/2019 742.50p 748.50p 738.00p 745.00p 532367
15/10/2019 727.50p 749.00p 727.50p 746.00p 749582
14/10/2019 733.50p 737.00p 722.00p 731.50p 333713
11/10/2019 726.00p 748.00p 724.00p 740.00p 637650
10/10/2019 724.50p 727.50p 711.00p 727.00p 442805
09/10/2019 731.00p 731.00p 719.00p 722.00p 325876
08/10/2019 737.00p 737.00p 726.00p 726.50p 296148
07/10/2019 743.00p 746.50p 730.50p 735.50p 349633
04/10/2019 727.50p 741.00p 725.50p 739.00p 224981
03/10/2019 738.50p 743.00p 721.50p 728.50p 325252
02/10/2019 737.00p 746.00p 733.50p 740.00p 673152
01/10/2019 759.50p 762.50p 740.50p 742.50p 621926
30/09/2019 758.00p 763.00p 748.22p 750.50p 396581
27/09/2019 746.50p 755.00p 746.50p 755.00p 317893
26/09/2019 748.50p 761.50p 748.00p 749.00p 292099
25/09/2019 754.00p 758.50p 744.50p 754.00p 576179
24/09/2019 735.00p 764.00p 735.00p 761.50p 677609
23/09/2019 744.00p 746.00p 735.50p 736.00p 917080
20/09/2019 749.00p 755.00p 737.00p 740.00p 1870346
19/09/2019 753.50p 760.50p 742.50p 749.00p 1578788
18/09/2019 758.00p 759.00p 746.50p 751.50p 479883
17/09/2019 742.00p 757.50p 737.50p 756.50p 525052
16/09/2019 741.50p 747.00p 728.50p 743.50p 1513300
13/09/2019 752.00p 752.00p 738.50p 739.00p 698009
12/09/2019 768.00p 769.00p 748.00p 748.00p 1139183
11/09/2019 772.50p 774.00p 757.50p 757.50p 921925
10/09/2019 782.50p 782.50p 760.00p 761.00p 715761
09/09/2019 799.00p 804.50p 776.50p 779.00p 262312
06/09/2019 795.50p 795.50p 787.00p 793.50p 187327
05/09/2019 801.50p 802.50p 790.00p 790.00p 464710
04/09/2019 803.00p 809.50p 793.50p 799.00p 295710
03/09/2019 778.00p 800.00p 778.00p 800.00p 303944
02/09/2019 780.50p 801.50p 780.50p 794.00p 233358
30/08/2019 795.00p 795.00p 780.00p 785.00p 706317
29/08/2019 790.50p 807.50p 780.50p 794.50p 914716
28/08/2019 795.00p 795.00p 782.00p 795.00p 663419
27/08/2019 802.00p 803.00p 785.50p 796.00p 689631
23/08/2019 814.00p 827.50p 802.00p 802.50p 596956
22/08/2019 818.00p 818.00p 804.50p 808.00p 785855
21/08/2019 823.00p 831.50p 806.50p 817.50p 1689550
20/08/2019 818.00p 833.00p 812.00p 812.00p 417663
19/08/2019 802.50p 822.00p 801.00p 821.00p 585940
16/08/2019 780.50p 798.00p 780.50p 795.50p 428666
15/08/2019 779.00p 789.50p 768.00p 784.00p 772995
14/08/2019 783.00p 791.50p 771.50p 775.50p 353815
13/08/2019 777.00p 782.50p 768.38p 780.00p 358387
12/08/2019 788.00p 788.51p 769.00p 771.00p 641651
09/08/2019 782.00p 795.00p 778.00p 789.50p 284553
08/08/2019 779.00p 782.00p 771.00p 782.00p 330400
07/08/2019 751.00p 774.00p 737.50p 773.00p 699395
06/08/2019 758.00p 767.00p 752.00p 752.00p 440907
05/08/2019 773.00p 773.00p 752.50p 755.00p 406927
02/08/2019 800.00p 808.50p 776.50p 777.50p 515361
01/08/2019 795.50p 813.50p 795.50p 813.00p 792896
31/07/2019 806.50p 819.00p 800.00p 800.00p 507991
30/07/2019 810.00p 810.00p 800.81p 806.50p 203740
29/07/2019 796.00p 809.50p 796.00p 803.50p 448048
26/07/2019 787.50p 804.00p 787.50p 796.50p 416614
25/07/2019 793.00p 797.50p 788.35p 790.50p 269202
24/07/2019 795.00p 801.00p 787.00p 788.50p 293618
23/07/2019 786.50p 798.50p 786.50p 791.50p 322313
22/07/2019 775.00p 790.50p 772.00p 788.00p 298923
19/07/2019 783.50p 787.00p 771.50p 778.50p 744627
18/07/2019 790.50p 791.00p 782.00p 782.00p 1680937
17/07/2019 786.00p 790.50p 778.00p 786.00p 787927
16/07/2019 776.50p 788.50p 772.00p 781.00p 597635
15/07/2019 761.50p 781.00p 761.50p 775.50p 633584
12/07/2019 764.50p 769.00p 757.50p 766.00p 856748
11/07/2019 766.50p 775.00p 764.00p 767.00p 497531
10/07/2019 765.50p 771.50p 759.00p 769.00p 436218
09/07/2019 765.50p 767.50p 758.00p 763.00p 443707
08/07/2019 773.00p 778.50p 761.00p 768.00p 462112
05/07/2019 778.50p 785.00p 769.50p 772.50p 228316
04/07/2019 785.50p 792.24p 760.50p 776.50p 452255
03/07/2019 774.00p 794.00p 771.50p 792.50p 489454
02/07/2019 781.00p 782.50p 769.00p 777.00p 575942
01/07/2019 801.00p 803.50p 773.00p 775.00p 1369790
28/06/2019 769.00p 799.00p 769.00p 799.00p 1097902
27/06/2019 764.00p 774.00p 760.00p 770.50p 430895
26/06/2019 756.00p 768.50p 755.00p 763.00p 223193
25/06/2019 750.00p 763.50p 750.00p 760.50p 292349
24/06/2019 771.00p 773.50p 753.50p 756.50p 427270
21/06/2019 769.00p 774.50p 758.40p 767.00p 1137432
20/06/2019 772.50p 783.50p 761.67p 770.00p 551634
19/06/2019 763.00p 772.00p 755.00p 769.50p 880969
18/06/2019 740.00p 763.00p 737.50p 762.00p 644707
17/06/2019 730.00p 745.50p 730.00p 745.00p 830108
14/06/2019 729.00p 738.00p 727.50p 732.00p 291276
13/06/2019 729.00p 735.50p 724.50p 735.00p 381133
12/06/2019 720.50p 729.00p 717.00p 728.00p 675504
11/06/2019 731.50p 737.50p 724.50p 727.00p 659321
10/06/2019 720.50p 730.59p 720.50p 725.50p 273154
07/06/2019 717.00p 720.50p 710.00p 718.50p 508077
06/06/2019 715.50p 726.50p 709.00p 711.50p 401542
05/06/2019 718.00p 722.50p 710.17p 722.00p 460380
04/06/2019 713.50p 718.50p 703.50p 715.00p 727525
03/06/2019 711.50p 718.00p 702.00p 711.50p 883044
31/05/2019 700.00p 720.50p 700.00p 712.00p 833661
30/05/2019 707.50p 714.00p 700.00p 704.50p 564809
29/05/2019 702.50p 713.00p 702.50p 713.00p 691805
28/05/2019 707.50p 720.50p 701.50p 714.50p 776558
24/05/2019 709.00p 716.00p 704.50p 710.00p 484627
23/05/2019 685.50p 712.00p 672.00p 712.00p 886914
22/05/2019 703.00p 725.50p 684.00p 691.50p 597009
21/05/2019 672.50p 722.00p 662.50p 700.00p 1064259
20/05/2019 666.50p 666.50p 645.00p 655.50p 432361
17/05/2019 671.00p 671.00p 657.00p 667.00p 406855
16/05/2019 661.50p 672.50p 660.00p 667.00p 249500
15/05/2019 661.50p 663.00p 649.00p 658.50p 307622
14/05/2019 661.50p 661.50p 651.00p 658.00p 786906
13/05/2019 669.50p 669.50p 653.00p 656.50p 237007
10/05/2019 656.50p 668.00p 656.50p 664.00p 336799
09/05/2019 672.00p 673.00p 657.00p 659.00p 367870
08/05/2019 671.50p 678.00p 666.00p 669.00p 653187
07/05/2019 684.50p 688.50p 671.00p 671.00p 677646
03/05/2019 670.00p 684.00p 669.50p 681.50p 1025110
02/05/2019 652.50p 667.50p 652.50p 667.50p 667904
01/05/2019 656.50p 659.50p 652.50p 659.00p 134811
30/04/2019 649.00p 657.00p 646.06p 657.00p 877244
29/04/2019 645.00p 647.50p 637.50p 646.00p 220545
26/04/2019 624.50p 644.00p 623.00p 639.50p 417697
25/04/2019 627.50p 627.50p 615.00p 622.00p 318038
24/04/2019 617.50p 627.00p 617.50p 622.00p 421460
23/04/2019 617.00p 627.00p 614.00p 622.00p 388028
18/04/2019 626.50p 631.00p 615.63p 619.00p 376110
17/04/2019 640.50p 644.00p 624.00p 631.00p 575601
16/04/2019 637.00p 649.50p 637.00p 646.50p 465279
15/04/2019 639.00p 641.00p 631.50p 641.00p 309381
12/04/2019 627.50p 641.00p 623.00p 641.00p 697653
11/04/2019 630.00p 635.00p 626.00p 627.50p 440526
10/04/2019 623.00p 629.00p 621.00p 629.00p 497879

*Close Price adjusted for both dividends and splits