Up Global Sourcing Holdings (UPGS) Share Price

Retail Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Up Global Sourcing Holdings

Date Open High Low Close* Volume
13/01/2023 167.00p 169.20p 165.12p 167.00p 25055
12/01/2023 163.00p 170.38p 155.50p 169.00p 295837
11/01/2023 155.00p 159.50p 153.91p 156.75p 66213
10/01/2023 155.00p 160.00p 153.91p 156.50p 37861
09/01/2023 158.00p 161.13p 155.95p 159.75p 33271
06/01/2023 158.00p 161.50p 156.50p 160.00p 60307
05/01/2023 162.00p 166.42p 160.83p 165.00p 80857
04/01/2023 167.00p 170.00p 160.50p 169.00p 134783
03/01/2023 167.50p 172.00p 160.50p 163.50p 342063
30/12/2022 148.00p 168.00p 147.96p 164.75p 339573
29/12/2022 148.00p 150.00p 142.50p 147.00p 34208
28/12/2022 148.00p 148.00p 141.25p 145.00p 28042
23/12/2022 143.00p 147.92p 142.01p 144.00p 15623
22/12/2022 143.00p 148.00p 138.00p 143.00p 75828
21/12/2022 135.00p 142.94p 137.50p 141.00p 32951
20/12/2022 135.00p 139.20p 138.00p 138.00p 3026
19/12/2022 135.00p 142.50p 133.50p 135.50p 50020
16/12/2022 141.00p 144.00p 139.04p 141.50p 22871
15/12/2022 138.50p 144.50p 137.00p 140.50p 13188
14/12/2022 141.00p 144.50p 139.20p 142.75p 24421
13/12/2022 141.00p 144.50p 141.00p 142.75p 49664
12/12/2022 145.00p 147.50p 139.00p 141.00p 63955
09/12/2022 144.50p 148.50p 142.00p 145.00p 71581
08/12/2022 148.00p 149.50p 142.00p 145.25p 68761
07/12/2022 150.00p 150.00p 145.15p 148.25p 38911
06/12/2022 150.00p 150.00p 144.50p 147.00p 13148
05/12/2022 144.50p 150.00p 142.50p 149.25p 142760
02/12/2022 144.00p 144.50p 140.75p 140.75p 6739
01/12/2022 144.00p 146.00p 139.88p 142.00p 113184
30/11/2022 144.00p 144.00p 139.80p 144.00p 8895
29/11/2022 140.00p 143.00p 136.50p 139.25p 141801
28/11/2022 135.50p 138.00p 131.28p 136.50p 115797
25/11/2022 130.00p 134.00p 130.68p 130.75p 25768
24/11/2022 130.00p 136.00p 131.00p 132.75p 11607
23/11/2022 130.00p 135.50p 129.00p 134.00p 101287
22/11/2022 134.00p 138.50p 129.09p 131.75p 116888
21/11/2022 134.00p 138.50p 133.21p 135.75p 78925
18/11/2022 137.00p 138.50p 132.00p 132.00p 102836
17/11/2022 140.50p 144.40p 134.00p 136.25p 78029
16/11/2022 147.50p 148.00p 140.00p 143.50p 47038
15/11/2022 149.50p 149.50p 140.50p 147.00p 55194
14/11/2022 145.00p 150.00p 144.00p 147.50p 73901
11/11/2022 148.00p 148.00p 142.50p 144.50p 117520
10/11/2022 138.50p 150.00p 136.00p 147.00p 226438
09/11/2022 139.00p 139.00p 136.18p 137.25p 24975
08/11/2022 143.00p 144.67p 139.00p 139.00p 142910
07/11/2022 136.00p 141.50p 133.30p 137.50p 216228
04/11/2022 137.50p 138.00p 132.32p 135.00p 85428
03/11/2022 134.00p 147.52p 127.00p 138.00p 401159
02/11/2022 125.00p 135.00p 123.36p 131.00p 269400
01/11/2022 122.00p 124.82p 118.50p 121.00p 73216
31/10/2022 107.00p 122.00p 105.00p 122.00p 496141
28/10/2022 102.00p 105.00p 102.00p 103.50p 10858
27/10/2022 101.00p 105.65p 103.06p 104.00p 13657
26/10/2022 101.00p 105.00p 96.20p 104.50p 49566
25/10/2022 96.40p 99.80p 95.20p 95.40p 19127
24/10/2022 97.80p 98.20p 94.20p 96.20p 40958
21/10/2022 93.00p 96.80p 93.27p 94.90p 25134
20/10/2022 93.00p 97.40p 92.00p 92.00p 39740
19/10/2022 94.80p 95.00p 93.00p 93.00p 56328
18/10/2022 94.80p 96.00p 93.84p 94.00p 56924
17/10/2022 92.40p 97.40p 90.00p 97.40p 48164
14/10/2022 94.40p 99.00p 92.00p 95.50p 26761
13/10/2022 98.60p 98.60p 95.00p 96.00p 14748
12/10/2022 96.00p 99.30p 96.15p 99.00p 25593
11/10/2022 96.00p 104.00p 96.00p 96.00p 4885
10/10/2022 98.00p 105.00p 98.00p 101.50p 9682
07/10/2022 97.00p 101.50p 97.00p 101.50p 6926
06/10/2022 96.00p 103.50p 96.00p 100.50p 6843
05/10/2022 96.00p 103.50p 96.00p 97.00p 29777
04/10/2022 100.00p 99.85p 97.00p 99.85p 20190
03/10/2022 100.00p 103.50p 96.00p 99.00p 12243
30/09/2022 98.00p 104.00p 96.34p 100.20p 36793
29/09/2022 98.00p 99.11p 98.00p 98.00p 8326
28/09/2022 102.50p 103.00p 97.40p 101.00p 186069
27/09/2022 103.00p 106.25p 102.86p 106.25p 10280
26/09/2022 103.00p 106.90p 102.64p 105.00p 35212
23/09/2022 106.00p 110.00p 103.00p 103.00p 79678
22/09/2022 106.00p 109.50p 106.00p 106.00p 9658
21/09/2022 105.00p 107.24p 102.15p 105.00p 51595
20/09/2022 103.00p 109.00p 102.13p 106.25p 21578
19/09/2022 103.00p 106.44p 102.95p 105.00p 67001
16/09/2022 103.00p 106.44p 102.95p 105.00p 67001
15/09/2022 104.00p 111.50p 103.00p 108.00p 40638
14/09/2022 110.50p 108.00p 104.15p 108.00p 8049
13/09/2022 110.50p 111.00p 104.00p 104.00p 24682
12/09/2022 112.00p 112.00p 104.49p 107.50p 75152
09/09/2022 104.50p 112.00p 104.50p 106.00p 35462
08/09/2022 106.00p 111.00p 104.00p 105.00p 34300
07/09/2022 109.00p 112.00p 108.50p 109.00p 18424
06/09/2022 108.00p 113.50p 106.00p 109.25p 38719
05/09/2022 115.00p 117.00p 107.12p 110.50p 149316
02/09/2022 119.00p 119.00p 116.00p 117.50p 10822
01/09/2022 119.00p 121.50p 118.00p 118.50p 279337
31/08/2022 118.50p 121.52p 116.39p 118.00p 43708
30/08/2022 118.00p 119.73p 117.08p 118.00p 22162
29/08/2022 118.00p 120.00p 117.14p 118.75p 16236
26/08/2022 118.00p 120.00p 117.14p 118.75p 16236
25/08/2022 118.00p 119.50p 118.00p 118.75p 6213
24/08/2022 114.50p 118.00p 112.50p 118.00p 29233
23/08/2022 123.50p 123.50p 113.15p 115.50p 89100
22/08/2022 123.50p 129.00p 122.89p 124.00p 48271
19/08/2022 127.50p 130.00p 123.00p 126.50p 6152
18/08/2022 127.50p 130.00p 125.60p 126.50p 4034
17/08/2022 127.50p 130.00p 126.79p 128.00p 8906
16/08/2022 127.50p 130.00p 126.60p 130.00p 32296
15/08/2022 130.00p 131.76p 123.95p 125.75p 146780
12/08/2022 126.50p 128.90p 125.06p 125.75p 62000
11/08/2022 124.00p 129.00p 123.00p 129.00p 29988
10/08/2022 121.50p 126.00p 117.66p 126.00p 26254
09/08/2022 115.00p 121.50p 115.00p 121.50p 5536
08/08/2022 113.00p 121.00p 113.00p 115.00p 35213
05/08/2022 114.50p 116.50p 113.50p 115.00p 51330
04/08/2022 114.50p 117.00p 116.00p 116.00p 6695
03/08/2022 114.50p 117.00p 110.50p 117.00p 26324
02/08/2022 113.50p 115.00p 111.00p 111.50p 40009
01/08/2022 113.50p 114.00p 107.52p 110.25p 86020
29/07/2022 107.00p 110.25p 107.00p 107.00p 40626
28/07/2022 109.50p 110.50p 110.50p 110.50p 2103
27/07/2022 109.50p 110.50p 107.00p 110.50p 0
26/07/2022 109.50p 112.50p 107.00p 107.00p 16670
25/07/2022 108.50p 114.00p 108.50p 111.00p 2591
22/07/2022 107.00p 109.00p 107.00p 109.00p 7338
21/07/2022 111.50p 113.00p 107.00p 107.00p 87461
20/07/2022 111.00p 111.00p 105.50p 111.00p 5452
19/07/2022 108.00p 111.50p 106.00p 107.25p 21158
18/07/2022 108.00p 110.00p 106.95p 109.25p 11380
15/07/2022 108.00p 111.50p 106.11p 109.00p 8788
14/07/2022 108.00p 114.50p 111.25p 111.25p 1
13/07/2022 108.00p 109.00p 106.50p 109.00p 14091
12/07/2022 108.00p 111.90p 108.00p 108.00p 9596
11/07/2022 109.00p 110.87p 109.00p 109.00p 46694
08/07/2022 109.00p 109.61p 109.00p 109.00p 552
07/07/2022 112.00p 112.00p 111.50p 111.50p 0
06/07/2022 112.00p 112.96p 110.00p 112.00p 49569
05/07/2022 118.50p 121.03p 111.98p 114.75p 50609
04/07/2022 118.50p 122.13p 118.00p 118.00p 116860
01/07/2022 119.50p 126.00p 118.50p 122.50p 6284
30/06/2022 118.50p 122.00p 118.00p 118.00p 15945
29/06/2022 120.00p 123.54p 119.00p 119.00p 8670
28/06/2022 125.00p 125.00p 118.00p 118.00p 6287
27/06/2022 124.50p 127.00p 120.63p 124.00p 13727
24/06/2022 123.50p 127.00p 115.00p 121.00p 64133
23/06/2022 118.00p 119.50p 114.00p 114.00p 24749
22/06/2022 113.00p 118.00p 108.50p 118.00p 90280
21/06/2022 109.50p 112.00p 107.00p 110.00p 232647
20/06/2022 110.00p 114.50p 105.03p 107.00p 149025
17/06/2022 117.00p 120.40p 110.63p 111.00p 79938
16/06/2022 120.00p 125.00p 117.00p 119.00p 72473
15/06/2022 120.50p 124.50p 120.50p 124.50p 20602
14/06/2022 122.00p 125.40p 122.00p 124.75p 10591
13/06/2022 122.00p 124.00p 120.07p 122.50p 37139
10/06/2022 128.50p 129.50p 124.66p 127.50p 44431
09/06/2022 132.00p 133.50p 128.50p 133.00p 5616
08/06/2022 132.00p 132.57p 130.03p 132.50p 103657
07/06/2022 129.50p 135.50p 132.55p 134.50p 3748
06/06/2022 129.50p 136.25p 129.50p 134.00p 93295
01/06/2022 129.00p 133.00p 127.00p 133.00p 158431
31/05/2022 121.50p 127.00p 121.50p 127.00p 25016
27/05/2022 127.00p 129.00p 124.00p 127.00p 30482
26/05/2022 128.50p 129.00p 122.95p 125.25p 59050
25/05/2022 129.00p 129.00p 123.34p 129.00p 58001
24/05/2022 121.00p 125.27p 121.00p 124.50p 15868
23/05/2022 121.50p 123.39p 121.00p 121.00p 2724
20/05/2022 125.50p 128.17p 121.00p 121.00p 16172
19/05/2022 124.00p 126.37p 121.00p 121.00p 14334
18/05/2022 124.00p 129.98p 124.00p 124.00p 14807
17/05/2022 127.00p 130.00p 124.50p 125.00p 23446
16/05/2022 125.50p 132.50p 127.00p 127.00p 797
13/05/2022 125.50p 126.00p 124.00p 124.00p 13422
12/05/2022 127.00p 129.76p 125.00p 125.00p 10149
11/05/2022 130.00p 130.00p 127.03p 130.00p 27450
10/05/2022 129.00p 132.50p 126.00p 130.00p 456135
09/05/2022 140.00p 141.50p 126.00p 128.00p 136807
06/05/2022 148.00p 149.99p 141.00p 141.00p 73906
05/05/2022 149.50p 150.37p 149.25p 150.00p 25696
04/05/2022 153.00p 153.00p 151.00p 151.00p 73008
03/05/2022 151.00p 155.50p 151.00p 152.50p 13142
02/05/2022 151.50p 158.85p 143.55p 151.00p 178329
29/04/2022 151.50p 158.85p 143.55p 151.00p 178329
28/04/2022 141.50p 145.75p 141.50p 143.00p 9949
27/04/2022 154.00p 154.03p 141.50p 143.00p 112709
26/04/2022 153.00p 156.55p 152.00p 153.00p 54369
25/04/2022 152.00p 153.00p 148.98p 153.00p 142585
22/04/2022 152.00p 152.88p 150.00p 150.00p 31946
21/04/2022 148.00p 151.82p 145.00p 145.00p 20930
20/04/2022 149.50p 151.58p 144.30p 149.50p 46313
19/04/2022 145.00p 149.00p 143.12p 144.25p 11531
14/04/2022 145.00p 147.00p 145.00p 145.00p 6284
13/04/2022 142.50p 150.00p 142.00p 146.00p 19286
12/04/2022 135.00p 150.00p 130.75p 145.75p 118494
11/04/2022 132.50p 136.00p 130.00p 132.75p 17316
08/04/2022 128.00p 135.50p 128.00p 130.00p 24853
07/04/2022 126.50p 134.00p 126.50p 128.00p 71232
06/04/2022 130.00p 136.00p 127.50p 130.00p 56577
05/04/2022 128.00p 130.82p 128.00p 129.50p 143119
04/04/2022 131.00p 136.50p 126.50p 132.00p 77003
01/04/2022 126.00p 133.00p 126.00p 130.00p 72075
31/03/2022 131.00p 135.83p 126.73p 131.50p 27113
30/03/2022 131.00p 134.50p 128.00p 130.50p 49830

*Close Price adjusted for both dividends and splits