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
11/09/2017 842.50p 851.50p 841.50p 847.00p 260904
08/09/2017 837.00p 841.00p 833.50p 840.00p 286163
07/09/2017 829.00p 843.50p 829.00p 840.00p 276101
06/09/2017 835.50p 837.00p 826.00p 830.00p 389111
05/09/2017 840.50p 840.50p 835.00p 837.00p 221049
04/09/2017 840.00p 841.00p 830.00p 834.00p 232254
01/09/2017 842.50p 845.00p 837.50p 839.00p 437769
31/08/2017 821.50p 840.00p 821.00p 837.00p 446358
30/08/2017 816.00p 820.50p 812.50p 819.00p 295675
29/08/2017 803.00p 815.00p 803.00p 813.50p 409982
25/08/2017 820.00p 820.00p 810.50p 811.50p 156329
24/08/2017 816.50p 824.50p 815.00p 817.00p 333973
23/08/2017 818.00p 823.00p 813.00p 817.00p 381411
22/08/2017 811.50p 821.50p 807.00p 820.00p 513795
21/08/2017 800.00p 809.00p 799.50p 808.50p 255759
18/08/2017 799.50p 806.00p 790.00p 803.50p 524314
17/08/2017 811.00p 815.00p 798.50p 803.00p 632821
16/08/2017 815.00p 819.50p 810.00p 810.00p 521162
15/08/2017 806.00p 828.50p 796.00p 813.00p 812304
14/08/2017 824.00p 824.00p 785.50p 804.50p 1009992
11/08/2017 825.50p 828.00p 818.00p 827.00p 383554
10/08/2017 829.50p 841.50p 824.50p 829.00p 478351
09/08/2017 836.50p 836.50p 818.00p 831.00p 383471
08/08/2017 842.50p 842.50p 831.00p 838.00p 468630
07/08/2017 830.50p 843.50p 830.50p 843.50p 329292
04/08/2017 821.00p 831.50p 815.50p 831.50p 671316
03/08/2017 841.00p 841.00p 812.00p 820.00p 1101350
02/08/2017 847.50p 849.50p 837.50p 840.00p 375388
01/08/2017 848.00p 855.00p 843.00p 846.50p 402028
31/07/2017 842.00p 852.50p 842.00p 847.00p 334970
28/07/2017 845.50p 847.00p 836.50p 841.00p 273742
27/07/2017 842.50p 854.00p 838.50p 850.00p 252786
26/07/2017 841.50p 853.50p 841.50p 848.00p 368965
25/07/2017 833.00p 849.00p 832.00p 845.50p 448970
24/07/2017 838.00p 839.00p 826.50p 830.00p 383633
21/07/2017 843.50p 846.50p 832.50p 839.00p 421131
20/07/2017 846.50p 847.50p 834.50p 842.50p 343609
19/07/2017 845.50p 848.50p 841.00p 845.50p 360908
18/07/2017 849.00p 858.00p 835.00p 846.50p 528973
17/07/2017 840.00p 853.00p 834.50p 850.00p 692740
14/07/2017 838.00p 846.00p 837.50p 839.00p 292020
13/07/2017 827.50p 839.50p 819.50p 839.50p 662418
12/07/2017 850.00p 854.50p 822.50p 828.50p 1029752
11/07/2017 838.00p 846.00p 831.00p 843.50p 648744
10/07/2017 826.50p 837.50p 825.00p 835.00p 565732
07/07/2017 840.00p 847.00p 824.50p 828.00p 1285145
06/07/2017 865.50p 866.50p 838.50p 839.00p 870569
05/07/2017 857.50p 866.00p 847.00p 866.00p 413609
04/07/2017 863.00p 863.00p 847.00p 855.00p 893985
03/07/2017 870.50p 886.50p 854.00p 862.00p 1771550
30/06/2017 848.50p 871.00p 845.50p 866.00p 783877
29/06/2017 858.50p 861.50p 844.50p 848.00p 669045
28/06/2017 857.50p 865.00p 847.50p 859.50p 547630
27/06/2017 857.00p 864.00p 848.00p 860.00p 366587
26/06/2017 860.50p 867.50p 858.00p 858.00p 314779
23/06/2017 867.50p 871.00p 858.00p 863.50p 521307
22/06/2017 868.00p 877.50p 860.00p 866.50p 535540
21/06/2017 860.00p 870.50p 853.50p 866.50p 461428
20/06/2017 859.50p 872.00p 854.50p 863.50p 455480
19/06/2017 861.50p 861.50p 849.50p 857.50p 860042
16/06/2017 828.50p 861.50p 828.50p 861.50p 2115653
15/06/2017 829.00p 839.50p 810.00p 830.00p 1168856
14/06/2017 818.00p 837.50p 815.00p 832.50p 910553
13/06/2017 814.00p 822.00p 805.00p 819.50p 744246
12/06/2017 814.50p 821.00p 802.50p 811.50p 1123985
09/06/2017 810.50p 815.50p 804.00p 813.50p 445771
08/06/2017 808.50p 814.00p 800.50p 814.00p 550996
07/06/2017 809.50p 818.00p 807.68p 809.50p 1038074
06/06/2017 810.00p 812.00p 802.50p 810.00p 508515
05/06/2017 836.50p 836.50p 808.00p 810.00p 832574
02/06/2017 822.50p 824.00p 812.50p 824.00p 681437
01/06/2017 816.50p 832.00p 814.00p 818.00p 1037517
31/05/2017 815.50p 823.50p 799.50p 816.50p 1244823
30/05/2017 815.00p 824.00p 813.00p 814.00p 1132636
26/05/2017 812.00p 817.00p 807.50p 812.50p 1041779
25/05/2017 785.00p 818.50p 779.50p 811.50p 1021985
24/05/2017 785.50p 791.17p 782.00p 785.00p 660301
23/05/2017 781.00p 812.50p 778.00p 788.00p 1125633
22/05/2017 757.50p 769.00p 756.50p 766.00p 354917
19/05/2017 742.00p 757.00p 742.00p 757.00p 536163
18/05/2017 744.00p 749.50p 740.50p 746.00p 450399
17/05/2017 757.00p 757.00p 747.50p 748.00p 563553
16/05/2017 746.00p 766.00p 743.00p 760.00p 530656
15/05/2017 751.00p 751.50p 744.50p 745.00p 307740
12/05/2017 756.50p 756.50p 746.00p 751.00p 389688
11/05/2017 753.50p 763.50p 747.50p 754.50p 1107692
10/05/2017 746.50p 754.00p 745.00p 750.50p 358013
09/05/2017 740.00p 751.50p 739.50p 744.00p 546946
08/05/2017 751.50p 757.00p 738.50p 740.00p 948008
05/05/2017 765.00p 765.00p 750.00p 760.50p 469318
04/05/2017 767.00p 770.00p 760.00p 765.00p 527927
03/05/2017 759.00p 767.50p 753.50p 767.00p 521409
02/05/2017 747.50p 762.50p 747.50p 758.00p 643375
28/04/2017 740.00p 747.00p 731.00p 747.00p 1575586
27/04/2017 738.50p 745.00p 736.00p 743.50p 695083
26/04/2017 734.00p 744.50p 727.00p 744.50p 1835941
25/04/2017 734.00p 737.00p 730.50p 733.50p 1344838
24/04/2017 732.00p 737.50p 726.00p 734.00p 1383938
21/04/2017 720.50p 729.67p 715.50p 729.50p 859145
20/04/2017 718.00p 727.50p 718.00p 727.50p 803229
19/04/2017 717.50p 723.50p 714.00p 722.00p 844829
18/04/2017 718.50p 722.50p 715.00p 718.50p 698058
13/04/2017 711.00p 717.50p 703.50p 715.50p 482637
12/04/2017 698.50p 709.50p 692.00p 708.50p 682276
11/04/2017 691.00p 698.50p 690.00p 694.00p 573157
10/04/2017 695.00p 697.00p 690.00p 695.00p 329694
07/04/2017 706.50p 708.50p 695.00p 697.00p 677578
06/04/2017 706.00p 717.50p 704.47p 711.00p 735855
05/04/2017 700.00p 714.00p 700.00p 710.50p 831571
04/04/2017 694.00p 701.00p 691.33p 700.00p 849646
03/04/2017 700.50p 710.00p 700.50p 704.50p 475668
31/03/2017 700.00p 705.50p 698.50p 702.00p 522361
30/03/2017 700.00p 708.50p 698.00p 701.00p 669854
29/03/2017 699.50p 704.50p 697.00p 703.00p 519416
28/03/2017 700.00p 700.50p 694.50p 699.00p 1239884
27/03/2017 694.00p 703.00p 691.50p 700.00p 681810
24/03/2017 737.50p 737.50p 708.00p 709.00p 896675
23/03/2017 724.50p 738.00p 719.50p 736.50p 1257912
22/03/2017 717.00p 722.00p 707.00p 721.50p 644051
21/03/2017 730.00p 731.50p 720.00p 722.00p 1290777
20/03/2017 729.00p 729.50p 721.00p 728.00p 305485
17/03/2017 721.50p 728.50p 719.00p 728.50p 603899
16/03/2017 718.50p 728.00p 718.50p 723.00p 312649
15/03/2017 726.00p 726.00p 719.00p 725.50p 815348
14/03/2017 723.50p 731.00p 722.00p 725.50p 454280
13/03/2017 735.50p 737.50p 725.50p 726.50p 1062530
10/03/2017 721.50p 732.00p 721.50p 731.50p 1367521
09/03/2017 711.00p 725.50p 705.00p 725.00p 998206
08/03/2017 708.50p 714.50p 704.50p 709.50p 1066632
07/03/2017 702.00p 714.00p 702.00p 706.50p 1202693
06/03/2017 698.00p 706.00p 698.00p 703.00p 647420
03/03/2017 704.50p 704.50p 696.00p 702.50p 432743
02/03/2017 688.50p 702.00p 688.50p 700.00p 1079371
01/03/2017 692.00p 692.00p 684.00p 690.50p 524960
28/02/2017 680.00p 691.50p 677.50p 689.50p 809423
27/02/2017 672.50p 680.00p 663.00p 677.50p 561863
24/02/2017 664.00p 672.00p 664.00p 669.00p 757023
23/02/2017 669.50p 673.00p 664.00p 667.50p 400321
22/02/2017 670.50p 674.50p 668.50p 672.00p 347458
21/02/2017 680.50p 683.50p 674.50p 677.50p 431451
20/02/2017 679.00p 684.00p 676.00p 680.50p 419793
17/02/2017 673.50p 684.00p 671.00p 681.00p 855100
16/02/2017 668.00p 672.50p 662.50p 671.00p 464720
15/02/2017 676.50p 676.50p 663.00p 666.00p 664901
14/02/2017 673.00p 675.00p 663.00p 673.00p 565610
13/02/2017 679.00p 690.50p 674.50p 675.00p 563012
10/02/2017 670.00p 679.00p 668.00p 679.00p 1084092
09/02/2017 674.50p 674.50p 662.50p 667.50p 1059838
08/02/2017 647.50p 675.00p 646.50p 674.50p 2648436
07/02/2017 652.00p 662.50p 644.00p 644.00p 2321497
06/02/2017 640.00p 640.00p 632.50p 635.00p 603265
03/02/2017 651.00p 651.00p 636.50p 636.50p 378242
02/02/2017 651.50p 651.50p 646.00p 646.00p 311205
01/02/2017 651.50p 654.50p 637.04p 648.00p 1419918
31/01/2017 636.00p 645.50p 635.00p 641.00p 726970
30/01/2017 645.00p 647.48p 635.77p 637.50p 1129460
27/01/2017 646.50p 650.50p 640.00p 641.50p 1262158
26/01/2017 654.00p 659.50p 647.50p 647.50p 573700
25/01/2017 663.00p 663.00p 649.50p 649.50p 685971
24/01/2017 650.00p 658.50p 649.50p 658.00p 583838
23/01/2017 662.50p 662.50p 644.00p 650.50p 813868
20/01/2017 646.00p 661.50p 646.00p 655.00p 1009027
19/01/2017 663.50p 663.50p 643.00p 650.00p 687713
18/01/2017 660.00p 660.00p 652.00p 657.00p 1612110
17/01/2017 662.50p 663.00p 654.00p 655.00p 403072
16/01/2017 654.50p 664.00p 654.00p 658.50p 278881
13/01/2017 661.00p 665.00p 658.00p 660.00p 496286
12/01/2017 663.50p 664.50p 657.06p 662.00p 795563
11/01/2017 656.00p 664.50p 651.50p 659.00p 5677577
10/01/2017 655.00p 658.00p 652.00p 654.50p 743250
09/01/2017 672.00p 672.00p 653.50p 659.00p 715225
06/01/2017 670.00p 672.00p 658.50p 666.50p 390444
05/01/2017 670.50p 672.00p 666.00p 671.00p 1128266
04/01/2017 676.00p 680.50p 669.50p 672.00p 1073039
03/01/2017 675.00p 678.00p 668.00p 677.00p 1438262
30/12/2016 661.50p 669.50p 661.50p 668.50p 140597
29/12/2016 665.50p 673.00p 661.00p 668.50p 198438
28/12/2016 675.00p 676.98p 669.00p 671.00p 346865
23/12/2016 669.50p 669.50p 665.94p 667.00p 611329
22/12/2016 658.50p 672.00p 658.50p 667.50p 482884
21/12/2016 666.50p 671.50p 664.00p 668.00p 545321
20/12/2016 676.50p 682.00p 664.50p 668.00p 1012478
19/12/2016 686.00p 686.00p 672.50p 675.00p 493828
16/12/2016 674.00p 685.00p 674.00p 683.00p 695262
15/12/2016 671.50p 676.50p 662.50p 674.00p 616316
14/12/2016 685.50p 685.50p 664.00p 667.00p 3005078
13/12/2016 690.00p 690.00p 679.00p 682.00p 384810
12/12/2016 684.50p 693.00p 684.00p 686.00p 358103
09/12/2016 692.00p 695.50p 684.50p 688.00p 432085
08/12/2016 675.00p 691.50p 662.50p 689.50p 962040
07/12/2016 675.00p 677.50p 664.50p 672.50p 565733
06/12/2016 651.00p 675.00p 646.07p 672.00p 659859
05/12/2016 645.00p 654.50p 641.72p 650.50p 852960
02/12/2016 652.00p 652.50p 640.00p 642.00p 491216
01/12/2016 663.00p 664.00p 648.50p 651.50p 566402
30/11/2016 653.00p 660.00p 651.00p 657.50p 978945
29/11/2016 647.50p 682.86p 640.50p 649.00p 1141280
28/11/2016 650.00p 650.00p 639.50p 649.00p 1233038
25/11/2016 612.00p 649.50p 612.00p 648.50p 1346964
24/11/2016 652.50p 656.00p 612.50p 614.50p 1606025

*Close Price adjusted for both dividends and splits