Ultimate Products (ULTP) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. Ultimate Products

Date Open High Low Close* Volume
31/03/2025 70.40p 73.80p 70.04p 71.00p 86380
28/03/2025 70.00p 75.20p 70.00p 70.00p 92713
27/03/2025 72.00p 75.60p 71.00p 72.00p 94483
26/03/2025 72.00p 72.80p 71.00p 71.90p 123239
25/03/2025 74.00p 74.00p 71.20p 71.80p 122570
24/03/2025 74.00p 77.00p 71.00p 71.40p 180120
21/03/2025 75.20p 77.60p 74.00p 74.00p 86232
20/03/2025 76.00p 79.80p 75.20p 76.00p 66692
19/03/2025 77.00p 79.80p 77.20p 77.50p 79698
18/03/2025 77.00p 79.80p 75.00p 77.40p 53833
17/03/2025 77.00p 80.80p 75.00p 75.00p 362133
14/03/2025 78.00p 80.80p 76.10p 77.60p 84054
13/03/2025 77.00p 80.80p 76.27p 79.40p 158603
12/03/2025 79.00p 81.80p 77.40p 78.20p 262545
11/03/2025 79.00p 80.80p 77.50p 79.90p 66753
10/03/2025 82.80p 84.60p 78.00p 79.00p 91650
07/03/2025 84.00p 84.00p 78.40p 78.40p 59733
06/03/2025 79.00p 84.00p 79.00p 83.00p 97100
05/03/2025 82.20p 85.00p 77.80p 77.80p 105225
04/03/2025 83.00p 85.00p 82.38p 84.60p 102514
03/03/2025 82.00p 85.80p 80.80p 85.00p 186511
28/02/2025 80.00p 82.00p 78.60p 78.60p 66860
27/02/2025 81.60p 81.80p 78.40p 78.60p 132336
26/02/2025 82.20p 84.80p 75.54p 80.50p 175235
25/02/2025 88.20p 87.80p 82.00p 84.60p 46671
24/02/2025 88.20p 91.80p 83.00p 84.20p 133753
21/02/2025 89.80p 91.80p 86.60p 87.00p 61471
20/02/2025 86.60p 91.80p 86.60p 86.60p 36838
19/02/2025 90.20p 93.00p 86.20p 86.20p 153746
18/02/2025 89.60p 91.20p 88.07p 90.10p 39965
17/02/2025 89.60p 90.05p 87.20p 89.60p 130342
14/02/2025 89.20p 92.80p 87.60p 87.60p 61767
13/02/2025 88.00p 92.80p 88.20p 88.90p 47141
12/02/2025 88.00p 91.80p 88.00p 88.40p 102025
11/02/2025 90.20p 91.00p 86.20p 88.00p 47607
10/02/2025 88.60p 91.00p 87.80p 87.80p 122159
07/02/2025 88.00p 90.20p 86.20p 90.00p 343369
06/02/2025 86.80p 88.40p 83.76p 86.20p 452503
05/02/2025 86.80p 87.14p 82.40p 86.40p 323801
04/02/2025 86.80p 88.00p 81.20p 83.40p 382861
03/02/2025 81.00p 87.80p 72.12p 84.40p 1650381
31/01/2025 100.00p 106.50p 97.00p 101.00p 230315
30/01/2025 101.00p 107.00p 101.00p 101.00p 50918
29/01/2025 105.50p 107.00p 100.00p 106.00p 43364
28/01/2025 105.00p 108.50p 102.00p 105.00p 46753
27/01/2025 104.00p 108.50p 102.25p 102.50p 19460
24/01/2025 105.50p 109.50p 104.50p 106.50p 24832
23/01/2025 106.50p 109.50p 106.50p 106.50p 59272
22/01/2025 107.50p 110.00p 105.51p 105.75p 95242
21/01/2025 108.00p 109.00p 107.27p 108.00p 99668
20/01/2025 108.50p 110.00p 107.50p 108.50p 101895
17/01/2025 107.50p 109.50p 107.23p 108.50p 75137
16/01/2025 104.00p 109.50p 104.00p 105.00p 14979
15/01/2025 105.50p 106.88p 104.00p 104.50p 171042
14/01/2025 105.00p 109.50p 105.00p 107.00p 89162
13/01/2025 105.00p 109.50p 104.50p 104.50p 76570
10/01/2025 107.00p 110.00p 107.00p 107.00p 21922
09/01/2025 107.00p 109.50p 105.00p 109.00p 88944
08/01/2025 105.00p 109.50p 105.00p 107.25p 91971
07/01/2025 108.00p 112.00p 102.00p 105.50p 178289
06/01/2025 110.00p 112.50p 108.00p 108.75p 128278
03/01/2025 113.50p 118.50p 107.48p 111.25p 211797
02/01/2025 117.00p 121.50p 113.00p 113.50p 313373
31/12/2024 121.00p 122.69p 114.00p 121.00p 189422
30/12/2024 117.50p 120.00p 115.66p 120.00p 170518
27/12/2024 118.00p 122.00p 115.00p 115.50p 302443
24/12/2024 116.00p 121.50p 116.00p 116.00p 10745
23/12/2024 118.00p 121.50p 115.00p 117.00p 178065
20/12/2024 116.00p 119.00p 115.00p 116.50p 338809
19/12/2024 116.00p 118.50p 115.24p 115.50p 58159
18/12/2024 115.50p 121.00p 115.50p 115.50p 166337
17/12/2024 117.50p 121.50p 116.00p 116.00p 98264
16/12/2024 118.50p 121.50p 117.00p 117.75p 29301
13/12/2024 117.00p 122.00p 116.50p 119.00p 34070
12/12/2024 110.00p 117.50p 108.50p 117.50p 124330
11/12/2024 110.00p 114.50p 107.50p 109.00p 197032
10/12/2024 112.50p 115.00p 111.00p 112.00p 81732
09/12/2024 113.00p 115.00p 111.35p 115.00p 31120
06/12/2024 113.00p 115.50p 110.53p 112.50p 118233
05/12/2024 117.00p 119.00p 110.29p 113.00p 186284
04/12/2024 117.00p 119.50p 116.50p 118.00p 50976
03/12/2024 119.00p 119.00p 115.40p 117.50p 98637
02/12/2024 118.00p 123.50p 115.50p 120.00p 82826
29/11/2024 122.00p 124.50p 117.50p 122.00p 257453
28/11/2024 121.00p 128.00p 118.00p 120.00p 38245
27/11/2024 123.00p 124.86p 123.00p 123.00p 29338
26/11/2024 124.50p 127.50p 124.44p 124.50p 563
25/11/2024 122.50p 127.50p 122.00p 125.25p 20239
22/11/2024 122.50p 127.50p 122.27p 125.50p 78798
21/11/2024 123.50p 123.96p 122.00p 122.50p 41528
20/11/2024 122.00p 123.60p 122.00p 122.00p 56487
19/11/2024 122.00p 124.50p 122.00p 123.25p 72933
18/11/2024 122.00p 124.50p 122.00p 122.00p 64392
15/11/2024 121.00p 125.00p 120.55p 121.00p 25892
14/11/2024 120.00p 125.00p 119.05p 125.00p 31031
13/11/2024 119.50p 122.85p 118.61p 122.00p 35384
12/11/2024 123.00p 127.50p 115.00p 119.50p 206724
11/11/2024 125.00p 132.00p 123.00p 125.00p 103170
08/11/2024 128.00p 132.00p 125.00p 131.00p 17962
07/11/2024 129.50p 131.50p 128.89p 131.00p 801978
06/11/2024 132.00p 132.00p 130.03p 130.75p 19428
05/11/2024 127.00p 133.00p 126.22p 132.00p 146266
04/11/2024 130.50p 137.00p 128.00p 129.75p 88212
01/11/2024 137.50p 142.00p 135.00p 135.00p 113268
31/10/2024 142.00p 142.00p 136.50p 142.00p 23432
30/10/2024 140.50p 142.00p 136.50p 142.00p 34949
29/10/2024 140.00p 143.50p 134.94p 142.50p 52007
28/10/2024 143.50p 143.50p 138.00p 142.00p 68656
25/10/2024 139.50p 143.50p 139.00p 142.75p 42819
24/10/2024 139.50p 142.68p 140.00p 142.25p 32221
23/10/2024 139.50p 143.50p 139.50p 142.25p 38243
22/10/2024 137.50p 143.50p 137.50p 139.00p 138082
21/10/2024 139.50p 142.00p 139.27p 139.50p 19377
18/10/2024 141.00p 142.00p 139.06p 141.00p 78270
17/10/2024 143.50p 143.50p 137.50p 141.50p 9839
16/10/2024 143.50p 143.50p 139.06p 140.00p 38081
15/10/2024 140.50p 140.50p 137.00p 139.00p 43858
14/10/2024 139.50p 143.50p 139.30p 140.50p 23124
11/10/2024 140.50p 141.00p 139.30p 139.50p 31134
10/10/2024 142.00p 142.00p 137.50p 142.00p 39198
09/10/2024 142.50p 143.00p 138.44p 140.00p 43581
08/10/2024 144.00p 144.00p 138.11p 141.00p 15903
07/10/2024 135.50p 144.00p 134.50p 137.50p 99082
04/10/2024 140.00p 144.50p 137.50p 140.75p 19293
03/10/2024 140.00p 140.30p 138.50p 140.00p 27200
02/10/2024 140.50p 141.63p 139.00p 140.00p 53447
01/10/2024 140.00p 142.50p 134.50p 140.50p 49020
30/09/2024 134.00p 140.00p 134.00p 137.50p 30046
27/09/2024 137.00p 137.50p 135.00p 135.00p 299655
26/09/2024 138.00p 138.00p 134.02p 136.50p 125385
25/09/2024 140.00p 145.50p 138.00p 139.00p 28045
24/09/2024 141.50p 145.00p 139.00p 140.50p 127072
23/09/2024 142.00p 145.00p 141.63p 142.00p 13504
20/09/2024 143.00p 146.50p 140.50p 143.00p 147844
19/09/2024 145.00p 145.32p 143.89p 144.50p 35726
18/09/2024 145.00p 147.43p 142.01p 144.50p 228936
17/09/2024 145.50p 145.50p 141.50p 143.00p 91168
16/09/2024 138.00p 145.50p 138.00p 145.00p 52309
13/09/2024 138.50p 143.00p 138.50p 142.00p 49111
12/09/2024 140.00p 144.50p 140.00p 141.00p 30146
11/09/2024 138.50p 144.50p 138.50p 140.50p 37159
10/09/2024 141.00p 143.50p 140.00p 142.00p 39864
09/09/2024 144.00p 146.00p 138.33p 139.00p 189578
06/09/2024 144.50p 145.00p 144.00p 144.00p 57176
05/09/2024 142.50p 146.46p 142.50p 143.50p 51547
04/09/2024 145.00p 145.00p 143.50p 144.50p 31597
03/09/2024 145.50p 147.00p 143.50p 145.00p 114718
02/09/2024 146.00p 148.00p 143.42p 145.00p 24975
30/08/2024 146.00p 148.62p 145.00p 148.00p 40867
28/08/2024 144.50p 147.50p 144.50p 146.50p 34859
27/08/2024 144.50p 146.50p 142.50p 146.00p 46753
23/08/2024 145.50p 146.50p 144.50p 145.75p 31461
22/08/2024 145.50p 148.50p 144.50p 144.50p 92323
21/08/2024 145.50p 148.50p 144.50p 147.00p 95331
20/08/2024 144.50p 146.00p 140.50p 145.00p 46317
19/08/2024 143.00p 143.50p 138.50p 139.50p 24244
16/08/2024 140.00p 143.00p 138.00p 139.50p 31079
15/08/2024 140.00p 140.98p 137.50p 137.50p 31897
14/08/2024 140.00p 143.00p 135.00p 137.75p 55772
13/08/2024 136.50p 140.00p 133.98p 140.00p 62010
12/08/2024 136.00p 140.00p 136.00p 136.00p 14153
09/08/2024 135.00p 138.57p 135.00p 135.00p 49712
08/08/2024 134.00p 140.00p 134.00p 134.00p 20842
07/08/2024 135.50p 139.10p 135.00p 135.00p 24041
06/08/2024 136.50p 137.50p 130.00p 136.25p 30844
05/08/2024 136.50p 140.50p 122.00p 136.50p 210372
02/08/2024 139.50p 140.00p 138.50p 139.25p 49438
01/08/2024 141.00p 143.00p 137.32p 143.00p 22529
31/07/2024 140.00p 140.00p 133.79p 140.00p 12549
30/07/2024 139.50p 140.00p 134.05p 140.00p 35331
29/07/2024 143.00p 143.00p 133.33p 140.00p 65740
26/07/2024 144.50p 144.50p 139.21p 140.25p 24256
25/07/2024 140.00p 148.00p 137.00p 141.50p 65083
24/07/2024 140.50p 148.00p 140.00p 140.00p 2915
23/07/2024 141.00p 146.50p 140.00p 143.00p 32504
22/07/2024 141.00p 144.00p 135.50p 143.00p 96454
19/07/2024 140.00p 141.37p 135.00p 138.25p 26996
18/07/2024 139.00p 139.00p 135.50p 137.25p 15179
17/07/2024 138.00p 139.00p 135.50p 139.00p 24698
16/07/2024 138.50p 138.50p 135.10p 137.00p 40851
15/07/2024 138.00p 138.50p 135.10p 138.50p 34324
12/07/2024 133.00p 138.50p 132.09p 135.00p 47588
11/07/2024 135.00p 135.67p 132.00p 133.50p 91673
10/07/2024 135.00p 138.50p 133.17p 135.75p 31561
09/07/2024 135.00p 137.90p 133.75p 136.25p 92531
08/07/2024 138.00p 139.50p 135.41p 138.00p 12075
05/07/2024 139.00p 142.00p 136.22p 136.50p 54447
04/07/2024 142.50p 148.50p 138.25p 138.25p 87269
03/07/2024 146.00p 149.00p 142.13p 145.50p 22081
02/07/2024 146.00p 146.50p 141.19p 143.00p 112280
01/07/2024 146.00p 150.00p 146.00p 148.00p 60636
28/06/2024 146.00p 150.00p 142.50p 145.00p 143138
27/06/2024 146.50p 150.00p 141.00p 146.00p 136686
26/06/2024 141.00p 150.00p 138.74p 150.00p 88297
25/06/2024 140.00p 141.00p 135.50p 140.50p 46806
24/06/2024 140.00p 142.00p 135.50p 142.00p 84056
21/06/2024 136.00p 137.84p 135.00p 137.50p 30029
20/06/2024 135.00p 136.75p 134.00p 135.00p 85435
19/06/2024 135.00p 139.50p 132.07p 136.00p 611521
18/06/2024 132.00p 139.50p 131.50p 135.50p 41767

*Close Price adjusted for both dividends and splits