Ultimate Products (ULTP) Share Price

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

Date Open High Low Close* Volume
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
17/06/2024 135.00p 138.50p 135.00p 138.50p 249026
14/06/2024 141.00p 148.50p 130.00p 136.50p 360751
13/06/2024 141.00p 149.50p 141.00p 141.00p 19012
12/06/2024 149.50p 149.50p 141.00p 141.00p 115494
11/06/2024 150.50p 156.00p 147.00p 151.25p 34699
10/06/2024 153.50p 159.50p 150.00p 150.00p 69468
07/06/2024 160.00p 160.00p 151.50p 151.50p 128569
06/06/2024 152.00p 156.67p 151.41p 152.00p 24967
05/06/2024 153.50p 160.00p 153.00p 153.50p 253099
04/06/2024 155.00p 159.06p 151.50p 151.50p 88369
03/06/2024 149.50p 153.00p 146.00p 153.00p 93057
31/05/2024 150.50p 151.50p 145.00p 145.00p 116974
30/05/2024 149.00p 152.00p 145.50p 146.00p 44860
29/05/2024 151.00p 153.01p 146.50p 149.00p 36903
28/05/2024 144.50p 151.00p 144.50p 147.25p 30627
24/05/2024 149.00p 150.00p 144.00p 144.00p 46151
23/05/2024 148.00p 148.70p 144.00p 145.00p 54685
22/05/2024 146.00p 149.00p 143.00p 146.00p 49081
21/05/2024 148.00p 149.00p 143.00p 147.00p 47274
20/05/2024 147.00p 148.00p 145.00p 146.00p 93109
17/05/2024 146.00p 147.00p 143.00p 146.00p 54702
16/05/2024 145.00p 146.60p 142.50p 145.00p 293780
15/05/2024 144.50p 148.50p 143.65p 147.50p 1771622
14/05/2024 142.50p 146.50p 142.00p 144.50p 138465
13/05/2024 141.00p 144.00p 140.00p 142.75p 284750
10/05/2024 145.00p 155.00p 127.00p 143.00p 2296300
09/05/2024 174.00p 177.50p 170.00p 170.00p 69473
08/05/2024 179.50p 179.50p 170.00p 170.00p 45323
07/05/2024 174.00p 180.00p 173.13p 174.00p 30819
03/05/2024 172.50p 175.56p 172.00p 172.00p 30366
02/05/2024 175.00p 179.50p 172.00p 172.50p 55845
01/05/2024 177.00p 184.00p 175.45p 177.50p 40383
30/04/2024 180.00p 185.50p 175.50p 175.50p 105621
29/04/2024 178.00p 181.45p 173.73p 179.00p 155879
26/04/2024 170.50p 178.00p 170.50p 178.00p 33576
25/04/2024 169.00p 173.00p 167.50p 172.50p 94189
24/04/2024 165.00p 169.00p 164.50p 165.00p 57559
23/04/2024 164.50p 167.14p 164.50p 164.50p 16358
22/04/2024 169.00p 169.00p 164.78p 169.00p 44983
19/04/2024 165.00p 169.00p 160.50p 165.75p 97959
18/04/2024 161.50p 163.00p 158.37p 163.00p 743989
17/04/2024 164.00p 163.00p 157.28p 159.25p 47536
16/04/2024 164.00p 164.00p 156.80p 159.75p 48743
15/04/2024 156.00p 163.00p 155.00p 160.00p 34763
12/04/2024 153.00p 163.00p 153.00p 160.00p 272786
11/04/2024 155.50p 155.50p 147.97p 154.75p 99119
10/04/2024 151.00p 153.00p 147.20p 148.75p 98620
09/04/2024 151.00p 151.00p 145.00p 147.25p 127788
08/04/2024 146.50p 153.50p 145.00p 149.75p 79597
05/04/2024 146.00p 153.50p 146.00p 147.25p 43801
04/04/2024 150.50p 150.50p 145.50p 149.75p 44158
03/04/2024 151.00p 153.50p 149.25p 149.25p 14878
02/04/2024 150.00p 152.00p 147.50p 147.50p 135802
28/03/2024 148.50p 150.00p 145.00p 145.00p 55849
27/03/2024 149.00p 149.00p 145.00p 145.00p 5577
26/03/2024 147.50p 149.50p 145.00p 149.00p 75451
25/03/2024 148.00p 153.50p 145.50p 147.50p 39130
22/03/2024 152.00p 152.00p 148.00p 152.00p 29882
21/03/2024 147.50p 151.00p 147.50p 147.50p 26583
20/03/2024 149.00p 149.00p 149.00p 147.50p 93777
19/03/2024 149.00p 153.50p 149.00p 149.00p 5863
18/03/2024 153.00p 153.50p 147.50p 153.00p 37474
15/03/2024 153.50p 154.00p 146.00p 154.00p 29172
14/03/2024 149.00p 150.00p 148.70p 150.00p 20855
13/03/2024 150.00p 151.93p 148.00p 149.25p 10338
12/03/2024 148.50p 153.50p 147.50p 151.75p 26411
11/03/2024 147.50p 153.50p 145.00p 148.00p 16755
08/03/2024 149.00p 150.68p 148.00p 148.00p 13367

*Close Price adjusted for both dividends and splits