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
23/11/2016 659.00p 669.00p 658.50p 658.50p 854952
22/11/2016 666.00p 668.00p 660.50p 662.50p 467794
21/11/2016 675.00p 675.00p 655.00p 660.50p 602575
18/11/2016 642.00p 676.50p 638.00p 673.00p 1083393
17/11/2016 638.50p 643.00p 636.50p 642.00p 480185
16/11/2016 642.50p 648.00p 641.00p 641.00p 469994
15/11/2016 644.50p 648.00p 637.50p 641.00p 657805
14/11/2016 648.00p 653.00p 638.00p 647.00p 462205
11/11/2016 672.00p 672.00p 644.50p 648.50p 538289
10/11/2016 684.00p 692.50p 662.00p 667.50p 541534
09/11/2016 665.00p 680.50p 660.50p 680.00p 348017
08/11/2016 668.00p 677.50p 668.00p 673.00p 485517
07/11/2016 651.00p 668.50p 651.00p 665.50p 533103
04/11/2016 658.00p 664.36p 631.50p 646.50p 579874
03/11/2016 659.00p 676.50p 655.00p 663.50p 772637
02/11/2016 650.50p 659.50p 650.00p 657.50p 338591
01/11/2016 652.50p 659.50p 652.50p 654.00p 369328
31/10/2016 656.50p 657.50p 653.00p 653.50p 454594
28/10/2016 660.00p 663.00p 653.00p 656.50p 342918
27/10/2016 666.00p 676.50p 661.50p 666.00p 687602
26/10/2016 653.00p 664.00p 648.50p 662.00p 761943
25/10/2016 660.50p 666.50p 649.00p 650.50p 387413
24/10/2016 665.00p 671.50p 659.50p 661.00p 265866
21/10/2016 657.00p 665.00p 652.50p 662.50p 938375
20/10/2016 656.00p 663.00p 652.50p 654.50p 315195
19/10/2016 655.50p 659.50p 640.50p 657.50p 330452
18/10/2016 644.50p 653.00p 644.00p 653.00p 366454
17/10/2016 646.00p 653.00p 643.44p 643.50p 272313
14/10/2016 647.50p 654.50p 639.00p 651.50p 524831
13/10/2016 642.00p 645.50p 636.00p 643.50p 359528
12/10/2016 643.50p 648.00p 637.00p 642.00p 687652
11/10/2016 638.50p 648.00p 631.50p 645.00p 369869
10/10/2016 629.00p 646.50p 627.08p 635.50p 317433
07/10/2016 645.50p 650.00p 631.00p 634.00p 411585
06/10/2016 647.50p 652.00p 644.50p 646.50p 413036
05/10/2016 661.50p 661.50p 641.50p 647.50p 248961
04/10/2016 654.50p 663.00p 648.00p 648.00p 733915
03/10/2016 640.00p 657.50p 640.00p 650.00p 691029
30/09/2016 623.50p 642.00p 623.50p 641.00p 726704
29/09/2016 633.00p 636.50p 630.50p 632.50p 358949
28/09/2016 622.50p 634.50p 622.00p 633.00p 369733
27/09/2016 630.00p 630.00p 614.50p 624.00p 254342
26/09/2016 627.50p 637.00p 617.50p 631.50p 804476
23/09/2016 625.00p 630.00p 615.00p 626.00p 385376
22/09/2016 623.00p 626.50p 615.50p 622.50p 417881
21/09/2016 625.00p 629.00p 615.00p 618.50p 413172
20/09/2016 626.00p 631.00p 622.85p 626.50p 294066
19/09/2016 634.50p 640.00p 624.00p 630.00p 352166
16/09/2016 627.50p 637.50p 627.50p 633.50p 836927
15/09/2016 632.50p 638.00p 626.00p 632.00p 268685
14/09/2016 635.00p 641.50p 633.00p 634.00p 2379772
13/09/2016 639.50p 640.00p 629.50p 640.00p 505657
12/09/2016 633.00p 636.50p 624.50p 635.50p 284377
09/09/2016 650.00p 656.50p 633.50p 634.00p 246012
08/09/2016 649.00p 652.00p 643.50p 648.50p 484689
07/09/2016 643.50p 648.00p 637.50p 646.00p 327094
06/09/2016 642.00p 644.00p 636.50p 642.50p 307944
05/09/2016 645.50p 647.50p 636.50p 642.00p 98028
02/09/2016 616.50p 644.05p 616.50p 641.50p 557870
01/09/2016 621.00p 623.00p 612.50p 619.00p 335327
31/08/2016 618.50p 622.50p 610.00p 612.50p 298001
30/08/2016 629.50p 629.50p 616.00p 622.00p 384568
26/08/2016 614.50p 625.50p 609.50p 624.00p 502615
25/08/2016 616.00p 621.50p 605.36p 614.00p 430838
24/08/2016 624.50p 630.50p 617.50p 621.00p 410453
23/08/2016 634.00p 637.50p 626.00p 629.50p 433056
22/08/2016 623.50p 633.50p 619.00p 631.00p 409976
19/08/2016 619.00p 622.71p 614.89p 621.00p 452068
18/08/2016 613.00p 620.50p 613.00p 619.00p 315191
17/08/2016 616.00p 620.00p 610.50p 615.00p 400855
16/08/2016 614.50p 620.00p 611.94p 617.50p 515759
15/08/2016 621.50p 626.00p 608.50p 615.50p 470705
12/08/2016 604.00p 626.50p 596.00p 622.00p 532627
11/08/2016 599.00p 602.50p 592.00p 602.50p 529729
10/08/2016 595.00p 599.00p 590.00p 598.00p 613620
09/08/2016 593.50p 597.00p 588.50p 594.50p 477266
08/08/2016 599.50p 600.77p 587.50p 590.50p 219169
05/08/2016 596.50p 606.00p 593.00p 595.50p 664297
04/08/2016 593.00p 604.50p 588.50p 600.50p 1805630
03/08/2016 593.00p 597.00p 592.00p 594.00p 658813
02/08/2016 587.50p 599.00p 583.50p 595.00p 368809
01/08/2016 586.50p 595.50p 582.00p 593.50p 683732
29/07/2016 573.00p 584.50p 573.00p 581.50p 506904
28/07/2016 577.00p 583.00p 574.50p 575.50p 323214
27/07/2016 573.50p 576.00p 569.00p 574.50p 512429
26/07/2016 571.50p 577.00p 567.00p 570.00p 833972
25/07/2016 580.50p 582.00p 567.50p 570.00p 862012
22/07/2016 590.50p 590.50p 576.00p 580.00p 317547
21/07/2016 588.50p 588.50p 580.50p 584.00p 586048
20/07/2016 588.00p 589.00p 581.00p 585.00p 273559
19/07/2016 588.00p 589.50p 578.00p 581.50p 453296
18/07/2016 575.00p 590.00p 575.00p 587.50p 514689
15/07/2016 574.50p 580.50p 569.50p 578.50p 369846
14/07/2016 584.50p 587.50p 577.50p 580.00p 235886
13/07/2016 593.00p 593.00p 585.00p 586.00p 572688
12/07/2016 586.00p 595.00p 585.50p 590.00p 591931
11/07/2016 577.00p 595.00p 576.00p 591.00p 651129
08/07/2016 577.50p 583.00p 573.00p 579.00p 216373
07/07/2016 573.00p 589.00p 572.00p 580.50p 289161
06/07/2016 567.00p 573.00p 562.50p 573.00p 586702
05/07/2016 584.00p 584.00p 570.00p 571.50p 672844
04/07/2016 590.50p 590.50p 571.00p 579.00p 293435
01/07/2016 592.50p 594.00p 584.00p 587.50p 396170
30/06/2016 572.50p 596.50p 567.50p 592.00p 747332
29/06/2016 570.00p 574.00p 562.50p 568.50p 460092
28/06/2016 548.50p 569.00p 544.50p 563.50p 359146
27/06/2016 539.50p 548.50p 531.65p 542.50p 918750
24/06/2016 549.50p 571.50p 518.50p 547.00p 1097890
23/06/2016 581.00p 596.00p 577.00p 589.00p 284119
22/06/2016 581.00p 583.74p 568.00p 573.00p 416879
21/06/2016 578.50p 582.00p 570.00p 581.00p 305237
20/06/2016 563.50p 582.50p 562.50p 582.00p 642885
17/06/2016 549.00p 561.00p 549.00p 554.00p 1177527
16/06/2016 558.00p 558.50p 546.00p 550.00p 642854
15/06/2016 559.00p 570.00p 559.00p 560.00p 370037
14/06/2016 571.00p 571.70p 559.00p 559.50p 371861
13/06/2016 587.50p 587.50p 571.50p 572.00p 375985
10/06/2016 599.00p 600.00p 586.50p 588.00p 319374
09/06/2016 602.00p 606.50p 596.50p 602.00p 218672
08/06/2016 608.00p 608.00p 598.00p 603.00p 613953
07/06/2016 606.00p 612.00p 601.00p 609.00p 354913
06/06/2016 592.50p 604.50p 590.50p 602.00p 627538
03/06/2016 598.50p 606.00p 594.00p 596.00p 909706
02/06/2016 586.00p 599.00p 586.00p 597.00p 759206
01/06/2016 587.00p 598.00p 586.50p 593.00p 628585
31/05/2016 615.00p 615.00p 587.50p 592.00p 860815
27/05/2016 612.50p 614.05p 601.00p 601.50p 301886
26/05/2016 611.00p 615.00p 607.50p 612.00p 481063
25/05/2016 613.00p 620.00p 611.00p 617.00p 779863
24/05/2016 609.50p 613.00p 606.50p 613.00p 1772949
23/05/2016 604.50p 609.00p 600.18p 608.00p 781269
20/05/2016 595.00p 606.00p 588.50p 603.00p 2471108
19/05/2016 603.00p 603.50p 581.50p 589.00p 1085026
18/05/2016 597.50p 598.50p 592.50p 594.00p 356878
17/05/2016 599.00p 599.00p 592.00p 596.00p 592228
16/05/2016 594.00p 599.00p 590.50p 598.00p 101273
13/05/2016 591.50p 599.50p 589.70p 599.50p 152491
12/05/2016 595.00p 600.00p 593.00p 597.00p 266920
11/05/2016 603.50p 603.50p 591.00p 598.50p 205756
10/05/2016 611.00p 611.00p 598.50p 599.50p 395235
09/05/2016 609.00p 612.00p 602.00p 606.00p 157751
06/05/2016 613.00p 614.00p 605.50p 611.50p 300555
05/05/2016 610.00p 617.00p 604.34p 613.50p 175050
04/05/2016 621.50p 625.50p 608.96p 611.00p 485919
03/05/2016 617.50p 629.50p 611.50p 625.00p 545333
29/04/2016 615.00p 620.00p 609.00p 612.00p 238422
28/04/2016 616.00p 616.00p 607.00p 615.00p 131827
27/04/2016 599.00p 621.00p 599.00p 614.50p 237938
26/04/2016 602.00p 602.00p 595.50p 600.50p 200985
25/04/2016 589.50p 601.55p 589.50p 601.50p 174893
22/04/2016 595.00p 602.50p 590.50p 593.00p 457630
21/04/2016 595.00p 597.00p 589.50p 597.00p 338432
20/04/2016 599.50p 599.50p 582.50p 595.00p 426771
19/04/2016 613.00p 613.00p 591.50p 598.50p 251169
18/04/2016 611.50p 614.00p 606.50p 608.00p 335620
15/04/2016 621.00p 621.00p 611.50p 612.00p 189549
14/04/2016 618.50p 623.00p 613.50p 620.00p 186343
13/04/2016 616.00p 618.00p 610.50p 615.50p 169579
12/04/2016 619.00p 619.00p 609.50p 615.00p 159801
11/04/2016 617.00p 619.50p 610.19p 618.00p 111997
08/04/2016 619.50p 619.50p 610.00p 617.50p 318973
07/04/2016 610.00p 623.00p 605.50p 620.00p 478996
06/04/2016 610.50p 611.00p 602.00p 608.00p 301722
05/04/2016 596.00p 609.00p 596.00p 606.00p 453690
04/04/2016 596.00p 603.50p 592.50p 603.50p 413725
01/04/2016 583.50p 599.50p 583.50p 596.00p 281306
31/03/2016 585.00p 588.50p 582.00p 584.00p 449705
30/03/2016 596.50p 604.00p 585.50p 588.00p 565218
29/03/2016 584.00p 596.50p 581.00p 596.50p 264400
24/03/2016 574.00p 586.00p 574.00p 585.00p 429616
23/03/2016 572.00p 585.00p 572.00p 577.00p 516560
22/03/2016 580.00p 582.55p 571.50p 576.00p 492605
21/03/2016 582.50p 593.00p 579.65p 581.50p 756729
18/03/2016 572.50p 589.00p 572.50p 589.00p 876249
17/03/2016 576.50p 579.50p 569.00p 575.50p 226331
16/03/2016 556.00p 573.50p 556.00p 573.50p 410633
15/03/2016 565.00p 565.00p 556.50p 561.00p 391814
14/03/2016 553.50p 564.00p 553.00p 564.00p 450374
11/03/2016 553.00p 557.00p 544.80p 551.00p 268572
10/03/2016 552.50p 554.50p 546.00p 551.50p 331675
09/03/2016 553.50p 554.00p 544.50p 549.50p 277223
08/03/2016 552.50p 557.00p 546.00p 551.00p 342637
07/03/2016 544.50p 556.00p 544.50p 554.00p 142164
04/03/2016 535.00p 553.00p 535.00p 553.00p 550645
03/03/2016 555.50p 557.00p 532.00p 536.50p 460233
02/03/2016 557.00p 560.00p 553.50p 558.00p 253821
01/03/2016 561.50p 564.00p 552.00p 559.00p 336061
29/02/2016 554.50p 569.00p 548.50p 560.00p 576891
26/02/2016 554.00p 568.00p 552.50p 568.00p 309382
25/02/2016 542.50p 564.00p 539.00p 560.00p 654497
24/02/2016 543.00p 545.00p 531.90p 543.50p 403003
23/02/2016 529.00p 546.00p 529.00p 542.00p 323796
22/02/2016 536.00p 540.00p 528.00p 534.50p 598148
19/02/2016 525.50p 530.00p 520.00p 530.00p 362986
18/02/2016 524.50p 525.50p 515.00p 522.50p 508109
17/02/2016 520.50p 528.10p 520.50p 525.00p 285066
16/02/2016 525.50p 530.00p 519.00p 521.00p 113093
15/02/2016 539.50p 539.50p 521.00p 527.00p 247303
12/02/2016 519.00p 529.00p 512.00p 527.00p 412668
11/02/2016 507.00p 514.00p 500.00p 509.50p 566219

*Close Price adjusted for both dividends and splits