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
27/06/2018 834.00p 841.50p 828.00p 832.50p 1785346
26/06/2018 838.00p 841.90p 820.50p 832.50p 1340208
25/06/2018 832.50p 843.50p 832.50p 834.50p 493870
22/06/2018 842.00p 848.50p 831.00p 838.00p 1594663
21/06/2018 849.50p 856.00p 841.00p 843.00p 950242
20/06/2018 850.00p 851.00p 843.65p 847.00p 1706351
19/06/2018 861.50p 865.50p 847.88p 848.00p 983366
18/06/2018 879.50p 879.50p 859.00p 864.00p 732385
15/06/2018 901.00p 906.50p 877.00p 878.00p 1790747
14/06/2018 900.00p 901.00p 885.00p 900.00p 1766351
13/06/2018 893.50p 902.50p 891.50p 899.00p 1076856
12/06/2018 890.50p 898.50p 886.00p 893.00p 847606
11/06/2018 885.50p 896.50p 882.50p 888.50p 273804
08/06/2018 885.50p 889.50p 876.50p 883.00p 522120
07/06/2018 901.50p 903.50p 882.00p 888.00p 847750
06/06/2018 896.50p 899.50p 890.50p 894.00p 504343
05/06/2018 895.50p 903.00p 891.00p 898.00p 514730
04/06/2018 897.50p 897.50p 892.00p 893.00p 348000
01/06/2018 900.00p 904.00p 888.50p 893.00p 1407141
31/05/2018 896.00p 901.00p 887.50p 899.00p 1477029
30/05/2018 882.00p 893.00p 878.50p 893.00p 676800
29/05/2018 904.50p 904.50p 880.50p 882.50p 1022567
25/05/2018 899.50p 926.50p 899.50p 907.00p 1263656
24/05/2018 878.50p 905.00p 878.00p 900.00p 1321453
23/05/2018 876.00p 887.00p 863.50p 880.00p 1301208
22/05/2018 890.00p 890.50p 860.00p 878.50p 2752486
21/05/2018 945.00p 950.50p 931.50p 931.50p 1069427
18/05/2018 931.00p 942.00p 924.00p 940.00p 851037
17/05/2018 928.00p 935.00p 923.00p 928.00p 847545
16/05/2018 928.00p 928.00p 922.00p 926.00p 1092290
15/05/2018 927.00p 931.00p 922.00p 925.00p 1307005
14/05/2018 921.50p 931.00p 918.50p 929.50p 489726
11/05/2018 929.00p 935.50p 920.00p 924.00p 744441
10/05/2018 931.50p 937.50p 927.00p 927.00p 546771
09/05/2018 932.50p 932.50p 920.50p 928.00p 632320
08/05/2018 918.50p 937.50p 918.00p 933.00p 613691
04/05/2018 925.00p 927.50p 917.00p 918.50p 895005
03/05/2018 933.00p 939.00p 925.50p 926.00p 1015052
02/05/2018 923.00p 932.25p 917.50p 929.50p 1063998
01/05/2018 917.50p 936.50p 913.50p 918.00p 819954
30/04/2018 920.00p 930.50p 913.50p 915.00p 743582
27/04/2018 918.50p 931.50p 916.50p 925.00p 702697
26/04/2018 909.50p 917.00p 905.50p 915.00p 736476
25/04/2018 907.50p 917.50p 906.00p 907.50p 435373
24/04/2018 919.50p 924.50p 914.00p 919.00p 789295
23/04/2018 916.00p 925.00p 908.00p 917.00p 724684
20/04/2018 912.50p 920.50p 905.00p 917.00p 559761
19/04/2018 908.00p 921.50p 907.50p 914.50p 695191
18/04/2018 892.00p 910.00p 890.00p 908.00p 1229923
17/04/2018 880.50p 905.50p 870.50p 886.50p 2772297
16/04/2018 874.00p 878.00p 870.00p 875.00p 697065
13/04/2018 863.00p 876.00p 858.50p 874.00p 693365
12/04/2018 854.00p 868.00p 854.00p 864.00p 304410
11/04/2018 873.50p 874.00p 852.50p 855.00p 1065266
10/04/2018 884.00p 884.00p 870.50p 875.50p 1339312
09/04/2018 883.50p 894.00p 874.50p 877.00p 731100
06/04/2018 872.00p 882.50p 867.00p 882.50p 727762
05/04/2018 863.00p 875.50p 859.00p 874.00p 546077
04/04/2018 856.00p 857.50p 848.50p 855.00p 841156
03/04/2018 867.00p 867.50p 849.50p 858.00p 816308
29/03/2018 872.50p 878.50p 866.00p 868.00p 970843
28/03/2018 869.50p 870.00p 856.00p 865.00p 579242
27/03/2018 865.50p 871.50p 856.00p 871.00p 651956
26/03/2018 871.50p 873.70p 853.00p 856.50p 1184953
23/03/2018 867.00p 874.00p 843.00p 870.00p 1239214
22/03/2018 860.50p 874.50p 860.50p 869.00p 1013601
21/03/2018 866.00p 870.50p 858.50p 869.00p 415035
20/03/2018 862.50p 877.50p 860.50p 866.50p 1448046
19/03/2018 856.50p 863.50p 852.00p 861.50p 608381
16/03/2018 856.00p 859.50p 846.50p 857.00p 1015357
15/03/2018 861.50p 861.50p 848.00p 855.00p 1133065
14/03/2018 863.00p 872.00p 856.50p 858.00p 581740
13/03/2018 889.00p 897.50p 858.00p 861.50p 1045198
12/03/2018 889.00p 902.50p 886.00p 890.00p 1142949
09/03/2018 876.50p 889.00p 875.00p 889.00p 515662
08/03/2018 854.50p 875.50p 849.00p 875.50p 1330535
07/03/2018 840.50p 855.00p 838.00p 854.00p 693587
06/03/2018 836.00p 844.50p 826.00p 842.50p 844302
05/03/2018 823.50p 832.00p 819.50p 830.00p 465489
02/03/2018 816.00p 821.50p 808.50p 820.00p 561618
01/03/2018 836.00p 836.00p 818.00p 821.00p 473346
28/02/2018 840.50p 844.50p 835.00p 836.00p 1429138
27/02/2018 848.00p 848.00p 836.50p 844.00p 567891
26/02/2018 845.50p 845.55p 832.00p 842.00p 790092
23/02/2018 832.00p 841.00p 832.00p 839.50p 585869
22/02/2018 828.00p 835.00p 815.50p 833.00p 975774
21/02/2018 831.00p 839.50p 830.50p 834.00p 765422
20/02/2018 826.00p 836.00p 816.50p 832.00p 961986
19/02/2018 830.00p 833.50p 817.00p 824.50p 567554
16/02/2018 824.00p 829.00p 814.00p 829.00p 375327
15/02/2018 814.00p 821.50p 795.50p 820.50p 822809
14/02/2018 790.00p 808.50p 790.00p 805.50p 1036662
13/02/2018 779.00p 793.00p 779.00p 790.00p 877362
12/02/2018 783.00p 786.50p 772.50p 781.50p 1165679
09/02/2018 762.00p 779.50p 759.00p 776.00p 878048
08/02/2018 781.00p 790.00p 762.50p 767.50p 911241
07/02/2018 764.50p 797.50p 760.50p 786.00p 1341056
06/02/2018 744.50p 758.00p 739.50p 742.00p 800865
05/02/2018 774.00p 781.00p 759.50p 764.50p 1188510
02/02/2018 806.50p 806.50p 773.77p 778.00p 944822
01/02/2018 825.50p 833.00p 805.50p 805.50p 883487
31/01/2018 794.50p 828.00p 790.00p 820.50p 1064772
30/01/2018 810.00p 825.50p 791.00p 794.00p 947661
29/01/2018 804.50p 829.50p 804.50p 812.00p 774170
26/01/2018 792.00p 811.50p 791.00p 805.00p 727222
25/01/2018 803.00p 805.50p 784.00p 791.50p 773843
24/01/2018 823.50p 824.00p 803.00p 804.00p 759809
23/01/2018 799.00p 826.50p 798.00p 823.50p 1125177
22/01/2018 792.00p 800.50p 792.00p 797.50p 731212
19/01/2018 789.50p 800.00p 787.00p 794.00p 738390
18/01/2018 796.50p 798.50p 780.50p 789.50p 806288
17/01/2018 809.50p 809.50p 785.50p 791.50p 542763
16/01/2018 802.00p 809.00p 797.00p 808.50p 715971
15/01/2018 795.50p 812.00p 788.50p 800.00p 1013821
12/01/2018 781.00p 797.00p 778.75p 792.50p 1285161
11/01/2018 807.50p 810.50p 777.50p 778.00p 1578895
10/01/2018 830.00p 833.50p 814.00p 814.00p 753981
09/01/2018 820.00p 834.00p 818.00p 831.50p 605775
08/01/2018 828.00p 842.00p 816.50p 817.00p 1175653
05/01/2018 832.00p 833.00p 821.00p 825.00p 1073202
04/01/2018 832.00p 834.00p 819.00p 832.00p 1240934
03/01/2018 841.50p 841.50p 830.00p 830.00p 647581
02/01/2018 852.00p 855.50p 837.50p 837.50p 527795
29/12/2017 852.50p 855.00p 841.00p 845.00p 652101
28/12/2017 858.50p 862.00p 853.50p 854.00p 183963
27/12/2017 844.00p 862.00p 843.00p 860.00p 257364
22/12/2017 846.50p 851.50p 841.50p 848.00p 88961
21/12/2017 830.00p 850.50p 822.50p 848.00p 691901
20/12/2017 840.00p 844.50p 823.44p 827.50p 866618
19/12/2017 890.50p 896.00p 842.00p 843.00p 849494
18/12/2017 888.50p 909.00p 888.50p 895.00p 526483
15/12/2017 877.50p 886.00p 875.50p 885.00p 818406
14/12/2017 881.50p 885.00p 874.00p 880.50p 904125
13/12/2017 874.50p 888.50p 871.50p 882.00p 862791
12/12/2017 868.00p 873.00p 866.11p 872.00p 719203
11/12/2017 863.50p 867.04p 850.50p 867.00p 419448
08/12/2017 852.50p 860.00p 842.00p 858.50p 1267052
07/12/2017 851.50p 860.00p 844.00p 856.00p 606307
06/12/2017 846.50p 853.50p 835.00p 847.00p 635324
05/12/2017 852.00p 858.00p 841.00p 850.50p 759437
04/12/2017 860.50p 868.50p 851.00p 855.00p 688017
01/12/2017 844.50p 863.00p 840.00p 857.00p 1056199
30/11/2017 828.00p 845.00p 827.00p 840.00p 820669
29/11/2017 831.50p 846.50p 823.00p 824.50p 969666
28/11/2017 861.00p 861.00p 804.50p 835.00p 1596717
27/11/2017 862.50p 873.00p 860.50p 861.00p 416484
24/11/2017 871.00p 874.00p 861.50p 862.50p 645678
23/11/2017 851.00p 871.50p 849.00p 869.50p 394410
22/11/2017 850.00p 859.00p 847.50p 852.00p 497029
21/11/2017 850.00p 855.00p 844.50p 850.00p 686132
20/11/2017 844.00p 853.00p 841.57p 849.50p 848415
17/11/2017 870.00p 875.00p 840.00p 847.00p 1588885
16/11/2017 884.00p 884.50p 875.00p 875.00p 959282
15/11/2017 901.00p 905.50p 877.00p 879.50p 660391
14/11/2017 906.00p 909.00p 898.00p 902.00p 660004
13/11/2017 909.00p 912.50p 892.50p 900.00p 494243
10/11/2017 926.00p 938.00p 909.00p 912.00p 643308
09/11/2017 957.00p 957.00p 918.00p 920.50p 1201868
08/11/2017 957.00p 963.00p 952.00p 958.00p 835525
07/11/2017 951.50p 962.00p 946.50p 959.00p 574859
06/11/2017 951.00p 955.50p 940.00p 948.00p 403555
03/11/2017 928.00p 951.50p 928.00p 949.00p 658826
02/11/2017 934.00p 936.00p 926.00p 929.00p 381092
01/11/2017 943.00p 943.00p 924.50p 934.00p 784783
31/10/2017 928.50p 936.00p 924.00p 924.50p 289834
30/10/2017 934.00p 936.50p 931.50p 933.00p 387692
27/10/2017 925.00p 941.00p 924.50p 935.50p 514475
26/10/2017 907.50p 928.00p 907.50p 926.00p 384629
25/10/2017 904.00p 914.50p 895.50p 910.50p 375593
24/10/2017 914.50p 923.50p 900.50p 900.50p 567435
23/10/2017 921.50p 922.50p 911.00p 918.00p 300332
20/10/2017 912.00p 922.50p 910.19p 922.50p 361597
19/10/2017 909.50p 914.50p 903.00p 910.00p 323419
18/10/2017 909.00p 915.00p 902.00p 908.00p 213006
17/10/2017 910.00p 910.00p 900.00p 904.50p 416964
16/10/2017 908.00p 914.00p 904.00p 908.50p 752837
13/10/2017 894.50p 911.50p 894.00p 911.00p 460069
12/10/2017 899.00p 902.00p 892.50p 898.50p 254289
11/10/2017 892.50p 901.50p 892.50p 899.50p 245508
10/10/2017 897.50p 901.00p 890.50p 896.00p 219635
09/10/2017 902.00p 904.00p 894.00p 897.00p 241581
06/10/2017 892.00p 904.50p 889.00p 901.00p 341309
05/10/2017 894.50p 899.50p 888.00p 891.00p 454070
04/10/2017 871.00p 897.00p 870.50p 893.50p 536361
03/10/2017 857.50p 873.50p 854.50p 869.50p 336582
02/10/2017 849.00p 860.00p 849.00p 858.00p 298082
29/09/2017 836.50p 850.00p 833.00p 849.50p 685105
28/09/2017 832.00p 837.50p 829.00p 835.50p 560394
27/09/2017 831.50p 834.50p 823.00p 832.00p 357838
26/09/2017 839.50p 842.50p 828.00p 830.00p 351693
25/09/2017 831.00p 842.00p 827.00p 839.50p 306052
22/09/2017 827.50p 831.50p 819.00p 828.00p 431959
21/09/2017 837.50p 837.50p 822.00p 830.50p 434327
20/09/2017 852.00p 853.50p 832.00p 835.50p 465109
19/09/2017 851.00p 857.00p 847.50p 852.50p 372196
18/09/2017 866.50p 867.00p 851.00p 851.50p 450683
15/09/2017 855.00p 873.00p 852.50p 863.50p 951170
14/09/2017 845.50p 867.50p 845.50p 853.00p 685384
13/09/2017 844.50p 847.50p 837.00p 847.50p 470575
12/09/2017 849.50p 851.00p 843.00p 848.50p 330115

*Close Price adjusted for both dividends and splits