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
10/02/2016 501.00p 514.50p 501.00p 512.00p 367392
09/02/2016 505.00p 513.50p 491.30p 500.50p 847526
08/02/2016 510.00p 516.00p 504.00p 507.00p 1148191
05/02/2016 522.00p 530.00p 508.50p 512.00p 542599
04/02/2016 533.50p 538.50p 518.00p 522.00p 504707
03/02/2016 550.50p 556.75p 529.00p 531.00p 637673
02/02/2016 571.50p 571.50p 553.50p 553.50p 663152
01/02/2016 526.50p 551.62p 526.50p 545.00p 926678
29/01/2016 532.00p 532.00p 522.00p 524.00p 350851
28/01/2016 540.00p 550.50p 523.50p 523.50p 374575
27/01/2016 544.00p 547.50p 536.50p 546.00p 424476
26/01/2016 531.50p 538.50p 531.50p 534.50p 244940
25/01/2016 537.50p 541.50p 531.83p 539.00p 225752
22/01/2016 539.00p 539.50p 524.00p 530.00p 619388
21/01/2016 533.00p 543.57p 524.50p 530.00p 374248
20/01/2016 541.50p 548.00p 535.00p 535.50p 253631
19/01/2016 561.50p 561.50p 541.50p 547.00p 462122
18/01/2016 562.50p 563.50p 549.00p 551.00p 366488
15/01/2016 571.50p 571.50p 556.00p 559.50p 554287
14/01/2016 580.00p 581.00p 568.00p 569.00p 343441
13/01/2016 585.00p 588.50p 579.50p 582.50p 239240
12/01/2016 582.00p 587.00p 572.55p 585.50p 194149
11/01/2016 581.50p 583.00p 571.50p 580.50p 336670
08/01/2016 583.50p 585.00p 574.50p 576.00p 343051
07/01/2016 582.50p 582.50p 570.02p 573.50p 340056
06/01/2016 588.00p 591.50p 583.50p 583.50p 305859
05/01/2016 600.00p 600.00p 585.50p 591.00p 259868
04/01/2016 599.50p 599.50p 586.72p 591.50p 460397
31/12/2015 593.00p 601.00p 593.00p 596.00p 27495
30/12/2015 595.00p 602.50p 586.50p 598.50p 171494
29/12/2015 586.50p 594.50p 580.50p 594.50p 217981
24/12/2015 587.00p 588.00p 578.96p 582.00p 41314
23/12/2015 570.00p 587.00p 566.20p 582.50p 422815
22/12/2015 570.00p 570.00p 560.50p 567.50p 139016
21/12/2015 562.00p 578.50p 562.00p 566.00p 428321
18/12/2015 570.50p 570.67p 561.50p 565.50p 736271
17/12/2015 580.00p 582.00p 568.50p 571.00p 663397
16/12/2015 565.00p 580.00p 559.00p 577.00p 539156
15/12/2015 551.50p 563.50p 545.00p 561.00p 967933
14/12/2015 540.00p 549.00p 540.00p 546.50p 777968
11/12/2015 554.00p 554.00p 545.00p 547.50p 218481
10/12/2015 540.00p 553.00p 540.00p 551.50p 369804
09/12/2015 545.00p 545.00p 541.50p 541.50p 607814
08/12/2015 545.50p 550.00p 540.50p 544.00p 512891
07/12/2015 545.50p 551.00p 545.00p 548.00p 497247
04/12/2015 546.00p 553.00p 544.50p 548.00p 417598
03/12/2015 552.00p 557.00p 546.00p 554.00p 686192
02/12/2015 543.50p 559.75p 543.50p 552.50p 211501
01/12/2015 545.50p 551.68p 542.00p 549.00p 346323
30/11/2015 529.00p 545.00p 529.00p 541.00p 535825
27/11/2015 527.00p 537.50p 527.00p 535.50p 201218
26/11/2015 528.00p 536.00p 525.50p 536.00p 530392
25/11/2015 530.00p 538.00p 526.84p 531.00p 638744
24/11/2015 525.00p 534.50p 519.75p 530.00p 644227
23/11/2015 524.00p 532.50p 515.00p 526.00p 407669
20/11/2015 512.00p 519.50p 510.45p 519.50p 170608
19/11/2015 527.00p 530.00p 515.00p 517.00p 1918084
18/11/2015 532.00p 536.00p 526.00p 529.00p 362018
17/11/2015 491.50p 538.50p 491.50p 535.00p 1025051
16/11/2015 492.30p 505.00p 492.30p 502.00p 340823
13/11/2015 495.00p 500.50p 495.00p 497.00p 333802
12/11/2015 495.00p 505.00p 495.00p 498.40p 974002
11/11/2015 498.00p 500.00p 494.80p 498.00p 259446
10/11/2015 493.00p 498.20p 484.00p 498.10p 481569
09/11/2015 481.80p 492.80p 480.30p 485.00p 224559
06/11/2015 490.90p 491.50p 482.61p 485.30p 214632
05/11/2015 487.00p 491.00p 484.00p 489.40p 650853
04/11/2015 489.80p 489.80p 479.60p 482.00p 261074
03/11/2015 485.00p 488.30p 479.00p 479.70p 268366
02/11/2015 478.20p 486.40p 477.20p 482.50p 1020855
30/10/2015 471.80p 479.50p 471.80p 475.20p 139862
29/10/2015 476.40p 480.10p 471.30p 473.70p 635552
28/10/2015 472.00p 482.00p 471.90p 473.70p 319857
27/10/2015 455.30p 472.30p 455.30p 472.00p 387980
26/10/2015 452.20p 465.00p 452.20p 460.30p 318400
23/10/2015 464.20p 467.40p 458.00p 461.90p 446791
22/10/2015 474.40p 475.30p 465.40p 466.70p 355803
21/10/2015 488.20p 488.50p 472.70p 475.00p 166229
20/10/2015 490.00p 490.38p 484.00p 484.90p 200900
19/10/2015 483.80p 490.50p 481.80p 486.00p 306657
16/10/2015 491.00p 491.00p 479.48p 484.40p 288397
15/10/2015 490.20p 490.20p 482.20p 486.00p 295971
14/10/2015 484.00p 489.38p 484.00p 485.30p 296470
13/10/2015 492.30p 497.28p 483.85p 487.10p 181364
12/10/2015 498.00p 504.15p 493.58p 493.80p 121382
09/10/2015 495.80p 507.35p 495.80p 499.90p 263204
08/10/2015 493.80p 508.00p 493.80p 507.00p 245241
07/10/2015 509.00p 514.26p 497.80p 502.50p 302638
06/10/2015 512.00p 516.50p 512.00p 512.50p 403927
05/10/2015 513.00p 515.50p 505.00p 512.50p 551808
02/10/2015 510.00p 513.54p 498.30p 504.50p 188341
01/10/2015 508.00p 511.50p 505.00p 507.00p 466749
30/09/2015 509.00p 509.00p 500.00p 503.00p 316815
29/09/2015 510.00p 511.00p 499.60p 505.50p 461422
28/09/2015 511.00p 515.00p 505.00p 513.00p 691211
25/09/2015 526.00p 526.00p 508.50p 508.50p 635564
24/09/2015 519.00p 527.00p 515.00p 516.50p 387040
23/09/2015 526.00p 530.00p 515.00p 520.50p 299131
22/09/2015 539.50p 544.00p 527.50p 527.50p 278977
21/09/2015 535.00p 539.00p 526.47p 532.50p 395550
18/09/2015 487.80p 540.50p 487.80p 540.50p 944593
17/09/2015 502.50p 502.50p 492.00p 493.00p 93020
16/09/2015 486.80p 497.20p 486.80p 495.70p 419980
15/09/2015 499.50p 499.50p 487.50p 491.20p 176328
14/09/2015 498.00p 498.00p 489.80p 491.50p 127801
11/09/2015 493.00p 498.00p 487.20p 494.60p 136399
10/09/2015 490.80p 498.31p 490.60p 492.50p 42621
09/09/2015 507.50p 507.85p 495.10p 498.40p 109078
08/09/2015 491.30p 505.50p 491.30p 500.00p 103120
07/09/2015 501.50p 505.50p 497.00p 502.00p 172334
04/09/2015 500.00p 504.00p 490.50p 495.40p 241863
03/09/2015 509.00p 509.00p 501.00p 501.00p 404492
02/09/2015 505.00p 507.90p 498.30p 504.50p 368539
01/09/2015 504.00p 506.50p 497.00p 504.00p 596195
28/08/2015 505.00p 505.50p 498.00p 504.50p 553621
27/08/2015 504.00p 504.50p 498.00p 503.00p 147229
26/08/2015 498.70p 504.00p 487.20p 493.40p 435671
25/08/2015 491.00p 513.00p 491.00p 509.00p 408190
24/08/2015 503.50p 505.12p 484.19p 494.00p 482308
21/08/2015 521.00p 532.00p 514.50p 514.50p 311386
20/08/2015 531.00p 534.50p 527.50p 533.00p 327995
19/08/2015 531.00p 538.00p 531.00p 534.00p 112349
18/08/2015 527.50p 544.50p 523.00p 539.50p 239447
17/08/2015 517.00p 525.00p 517.00p 523.50p 268135
14/08/2015 533.00p 533.00p 521.00p 521.00p 346014
13/08/2015 513.50p 533.00p 513.50p 533.00p 573192
12/08/2015 511.00p 520.50p 507.80p 520.00p 200816
11/08/2015 523.00p 525.00p 517.50p 523.50p 219652
10/08/2015 511.00p 523.00p 511.00p 519.00p 364723
07/08/2015 515.50p 526.50p 515.50p 519.00p 287717
06/08/2015 515.00p 529.00p 515.00p 525.00p 391002
05/08/2015 505.50p 520.32p 505.50p 516.00p 514802
04/08/2015 502.50p 517.50p 498.00p 517.00p 456240
03/08/2015 503.00p 503.00p 498.47p 500.50p 325387
31/07/2015 498.50p 503.00p 492.70p 501.50p 471488
30/07/2015 494.10p 499.40p 487.10p 494.80p 388852
29/07/2015 481.80p 493.70p 481.70p 491.10p 167518
28/07/2015 487.10p 490.64p 485.10p 487.10p 101790
27/07/2015 500.00p 504.93p 486.70p 490.00p 333699
24/07/2015 498.90p 512.50p 498.90p 507.50p 106277
23/07/2015 510.00p 512.00p 498.80p 509.00p 133087
22/07/2015 508.50p 508.50p 499.90p 506.50p 154321
21/07/2015 499.10p 508.50p 499.10p 501.00p 116432
20/07/2015 496.90p 510.00p 496.90p 506.50p 130673
17/07/2015 500.50p 509.00p 500.50p 509.00p 125615
16/07/2015 506.00p 510.00p 502.50p 507.00p 293600
15/07/2015 497.60p 507.50p 488.50p 501.00p 197374
14/07/2015 504.00p 504.00p 491.50p 497.40p 234511
13/07/2015 492.60p 501.00p 492.10p 497.40p 315499
10/07/2015 497.00p 502.50p 494.50p 496.00p 211111
09/07/2015 489.30p 496.00p 489.30p 494.60p 303712
08/07/2015 488.60p 496.10p 488.60p 490.60p 190775
07/07/2015 495.20p 504.30p 492.90p 492.90p 218001
06/07/2015 500.00p 512.50p 500.00p 501.50p 274192
03/07/2015 495.80p 514.50p 495.80p 514.50p 604682
02/07/2015 496.20p 504.50p 496.20p 503.00p 203585
01/07/2015 490.30p 505.50p 487.50p 489.40p 201530
30/06/2015 486.20p 496.40p 480.90p 489.40p 256810
29/06/2015 484.00p 496.53p 481.08p 483.10p 263503
26/06/2015 501.50p 502.00p 488.30p 490.10p 572055
25/06/2015 497.50p 508.00p 496.30p 496.30p 360535
24/06/2015 515.00p 515.00p 500.00p 503.50p 245854
23/06/2015 510.00p 512.00p 504.01p 508.50p 314867
22/06/2015 502.00p 509.50p 494.58p 506.00p 255563
19/06/2015 501.00p 507.00p 493.00p 493.00p 809383
18/06/2015 503.00p 508.00p 500.11p 505.00p 210458
17/06/2015 516.00p 520.00p 507.39p 507.50p 273563
16/06/2015 518.00p 521.00p 512.00p 518.50p 449200
15/06/2015 523.50p 529.80p 520.00p 520.00p 255073
12/06/2015 543.50p 548.50p 532.50p 534.00p 514320
11/06/2015 533.00p 542.00p 533.00p 542.00p 596762
10/06/2015 533.50p 540.00p 528.50p 536.00p 919582
09/06/2015 522.00p 531.00p 522.00p 530.50p 291990
08/06/2015 527.00p 529.00p 523.00p 527.50p 170682
05/06/2015 531.00p 531.00p 520.50p 526.00p 372249
04/06/2015 533.00p 533.00p 521.78p 530.00p 709682
03/06/2015 526.50p 532.00p 526.50p 529.00p 481045
02/06/2015 537.00p 538.00p 525.50p 526.00p 835044
01/06/2015 531.00p 540.00p 531.00p 536.00p 249039
29/05/2015 540.50p 540.50p 528.00p 530.50p 442378
28/05/2015 537.00p 537.00p 533.00p 535.00p 105854
27/05/2015 531.50p 538.50p 531.50p 537.00p 734419
26/05/2015 534.00p 538.65p 531.00p 531.00p 262241
22/05/2015 540.00p 540.00p 535.00p 537.00p 263969
21/05/2015 544.00p 544.00p 536.00p 540.00p 231665
20/05/2015 550.50p 550.50p 537.00p 542.00p 887678
19/05/2015 547.00p 548.50p 544.50p 547.00p 1388613
18/05/2015 551.50p 551.50p 544.50p 546.00p 739855
15/05/2015 542.00p 551.50p 539.00p 549.50p 531028
14/05/2015 545.00p 547.00p 530.50p 535.00p 606442
13/05/2015 545.00p 545.00p 536.50p 538.50p 389501
12/05/2015 546.00p 547.00p 538.50p 541.50p 513309
11/05/2015 542.00p 550.00p 540.00p 547.00p 510555
08/05/2015 535.00p 543.00p 534.00p 542.50p 1089464
07/05/2015 535.00p 535.00p 525.00p 535.00p 481314
06/05/2015 527.50p 537.00p 525.50p 535.50p 430027
05/05/2015 535.00p 535.00p 526.00p 532.00p 139458
01/05/2015 530.50p 540.00p 529.00p 530.00p 442922
30/04/2015 527.00p 539.00p 527.00p 532.50p 629771
29/04/2015 525.50p 532.57p 525.50p 528.00p 397435

*Close Price adjusted for both dividends and splits