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
21/06/2021 228.00p 235.00p 217.95p 223.00p 141726
18/06/2021 227.00p 238.00p 227.00p 234.00p 1138793
17/06/2021 224.00p 238.00p 220.00p 235.00p 286644
16/06/2021 223.00p 228.00p 222.00p 228.00p 74646
15/06/2021 227.00p 229.00p 224.00p 224.00p 32808
14/06/2021 224.00p 228.00p 223.00p 227.00p 44296
11/06/2021 225.00p 228.00p 225.00p 228.00p 21963
10/06/2021 228.00p 230.00p 224.15p 228.00p 96859
09/06/2021 228.00p 230.46p 222.62p 229.00p 63354
08/06/2021 228.00p 230.00p 220.00p 228.00p 55605
07/06/2021 228.00p 229.00p 224.00p 229.00p 91911
04/06/2021 223.00p 229.00p 222.50p 229.00p 45081
03/06/2021 225.00p 229.00p 217.00p 217.00p 145619
02/06/2021 216.00p 227.00p 210.06p 223.00p 146692
01/06/2021 212.00p 216.00p 209.96p 214.00p 36947
31/05/2021 209.00p 217.00p 209.00p 217.00p 110025
28/05/2021 209.00p 217.00p 209.00p 217.00p 92025
27/05/2021 216.00p 218.00p 209.00p 215.00p 49611
26/05/2021 222.00p 222.00p 215.00p 220.00p 87092
25/05/2021 214.00p 221.22p 212.40p 220.00p 108273
24/05/2021 210.00p 220.40p 209.03p 218.00p 148376
21/05/2021 198.00p 216.00p 194.72p 212.50p 172324
20/05/2021 192.50p 200.00p 192.50p 200.00p 39142
19/05/2021 199.50p 200.00p 195.24p 197.00p 74554
18/05/2021 198.00p 200.00p 193.60p 200.00p 146805
17/05/2021 193.00p 198.50p 187.08p 193.50p 50568
14/05/2021 193.00p 193.00p 189.10p 193.00p 18862
13/05/2021 197.00p 197.00p 188.55p 192.00p 56557
12/05/2021 193.00p 197.00p 188.44p 195.00p 52589
11/05/2021 194.00p 194.00p 184.50p 187.75p 96570
10/05/2021 189.00p 194.00p 184.06p 190.50p 138348
07/05/2021 185.00p 197.00p 182.10p 191.75p 254518
06/05/2021 178.00p 185.00p 175.63p 183.00p 180942
05/05/2021 175.00p 180.00p 172.00p 176.75p 73388
04/05/2021 166.00p 177.85p 166.00p 172.50p 209241
03/05/2021 163.00p 166.30p 158.50p 163.25p 224370
30/04/2021 163.00p 166.30p 158.50p 163.25p 224370
29/04/2021 152.00p 158.50p 149.50p 156.50p 102826
28/04/2021 156.50p 156.90p 151.78p 154.75p 38934
27/04/2021 156.50p 158.63p 156.50p 157.75p 22162
26/04/2021 156.50p 159.50p 154.50p 156.75p 11619
23/04/2021 159.50p 159.50p 154.11p 156.75p 34130
22/04/2021 156.00p 158.40p 154.11p 156.75p 13899
21/04/2021 156.00p 157.00p 154.11p 156.75p 7775
20/04/2021 156.00p 159.50p 153.00p 155.00p 55303
19/04/2021 158.50p 162.79p 155.00p 156.00p 50581
16/04/2021 161.00p 163.25p 158.50p 161.50p 25720
15/04/2021 161.00p 165.00p 153.00p 165.00p 159884
14/04/2021 166.00p 167.25p 163.32p 165.00p 29145
13/04/2021 166.00p 166.66p 164.00p 165.00p 12796
12/04/2021 167.50p 171.96p 161.50p 165.00p 139079
09/04/2021 173.00p 173.00p 168.05p 170.00p 89088
08/04/2021 173.00p 173.00p 167.55p 170.00p 55316
07/04/2021 163.00p 173.14p 161.41p 169.00p 144901
06/04/2021 154.50p 163.00p 148.90p 158.50p 152547
02/04/2021 155.00p 155.00p 148.90p 150.00p 21933
01/04/2021 155.00p 155.00p 148.90p 150.00p 21933
31/03/2021 146.00p 154.50p 146.00p 154.00p 68391
30/03/2021 155.00p 155.00p 148.90p 154.00p 66356
29/03/2021 146.00p 154.00p 146.00p 149.75p 52365
26/03/2021 151.00p 151.00p 147.50p 148.75p 73762
25/03/2021 150.00p 154.50p 147.50p 150.25p 36738
24/03/2021 151.00p 153.24p 148.37p 152.50p 60641
23/03/2021 140.50p 155.00p 140.50p 152.00p 156725
22/03/2021 143.50p 143.50p 141.80p 142.50p 19634
19/03/2021 141.00p 145.00p 141.00p 144.50p 43429
18/03/2021 142.50p 142.50p 141.50p 142.50p 10455
17/03/2021 146.50p 146.50p 142.90p 143.00p 63974
16/03/2021 146.50p 146.50p 142.00p 144.00p 46663
15/03/2021 142.00p 145.75p 142.00p 144.50p 27810
12/03/2021 145.00p 145.75p 142.50p 143.75p 271333
11/03/2021 145.00p 145.00p 142.12p 143.75p 55135
10/03/2021 146.50p 144.90p 143.75p 143.75p 9207
09/03/2021 146.50p 146.50p 141.55p 143.75p 47203
08/03/2021 140.50p 146.50p 140.50p 145.00p 169968
05/03/2021 140.50p 145.60p 140.50p 143.75p 40223
04/03/2021 145.00p 145.00p 141.55p 143.75p 14151
03/03/2021 146.00p 145.00p 141.35p 143.75p 748746
02/03/2021 146.00p 146.20p 141.10p 143.75p 24949
01/03/2021 146.00p 146.00p 140.68p 143.75p 67992
26/02/2021 146.00p 146.00p 140.50p 143.75p 73041
25/02/2021 146.00p 146.00p 142.00p 143.75p 16913
24/02/2021 142.00p 144.90p 141.49p 142.75p 566987
23/02/2021 146.50p 144.00p 142.01p 142.25p 38023
22/02/2021 146.50p 146.50p 141.82p 143.75p 40429
19/02/2021 146.50p 146.50p 142.50p 143.50p 29095
18/02/2021 143.00p 143.56p 140.50p 143.50p 38325
17/02/2021 146.50p 146.50p 140.50p 143.25p 25412
16/02/2021 144.50p 146.50p 141.04p 144.00p 70770
15/02/2021 144.00p 147.00p 141.50p 146.00p 72892
12/02/2021 141.00p 144.00p 141.00p 144.00p 277557
11/02/2021 140.00p 143.50p 139.50p 142.25p 46091
10/02/2021 139.00p 141.00p 136.30p 141.00p 176274
09/02/2021 142.00p 142.50p 136.00p 137.00p 391439
08/02/2021 143.00p 145.88p 137.50p 141.75p 240039
05/02/2021 133.50p 137.00p 133.50p 135.00p 24816
04/02/2021 135.00p 137.60p 132.50p 135.00p 55150
03/02/2021 132.00p 137.60p 131.88p 136.50p 87030
02/02/2021 126.00p 131.00p 124.70p 130.50p 86823
01/02/2021 123.00p 125.00p 122.50p 123.50p 78472
29/01/2021 122.00p 125.50p 122.00p 124.00p 33461
28/01/2021 120.50p 124.00p 120.50p 124.00p 84372
27/01/2021 126.50p 126.60p 120.00p 122.00p 117207
26/01/2021 132.00p 133.00p 126.50p 129.00p 162810
25/01/2021 140.00p 140.00p 126.00p 131.00p 255242
22/01/2021 141.00p 141.00p 134.00p 138.50p 57180
21/01/2021 142.00p 142.00p 137.00p 140.00p 41536
20/01/2021 145.00p 145.00p 137.00p 141.00p 77481
19/01/2021 148.00p 148.00p 141.00p 144.00p 125546
18/01/2021 146.50p 146.50p 143.00p 146.50p 38854
15/01/2021 149.00p 149.00p 143.50p 145.25p 118173
14/01/2021 139.00p 149.00p 138.79p 145.00p 151807
13/01/2021 135.00p 140.00p 134.00p 137.50p 115204
12/01/2021 134.00p 136.38p 131.00p 132.25p 110382
11/01/2021 126.50p 138.50p 126.50p 136.00p 155584
08/01/2021 123.00p 129.01p 120.50p 127.50p 134034
07/01/2021 120.50p 122.40p 118.50p 121.50p 49998
06/01/2021 123.00p 123.00p 118.50p 120.50p 82742
05/01/2021 118.50p 122.50p 118.00p 121.00p 64822
04/01/2021 118.50p 123.00p 118.15p 120.50p 114498
31/12/2020 118.50p 122.50p 118.50p 120.50p 18905
30/12/2020 126.50p 126.62p 119.40p 120.00p 88464
29/12/2020 115.00p 127.80p 114.23p 122.25p 158074
28/12/2020 113.00p 116.94p 110.50p 112.00p 55280
24/12/2020 113.00p 116.94p 110.50p 112.00p 55280
23/12/2020 106.50p 113.00p 106.50p 109.25p 34950
22/12/2020 111.00p 111.60p 106.62p 108.50p 42260
21/12/2020 116.00p 116.00p 102.01p 109.50p 208525
18/12/2020 115.00p 116.44p 112.50p 113.50p 54902
17/12/2020 117.00p 117.00p 113.40p 113.50p 36666
16/12/2020 116.50p 117.00p 112.50p 112.50p 118949
15/12/2020 115.00p 116.50p 111.50p 113.00p 95932
14/12/2020 106.50p 120.69p 106.50p 114.25p 403878
11/12/2020 100.00p 100.00p 95.05p 98.00p 56891
10/12/2020 99.40p 99.90p 97.00p 97.50p 202997
09/12/2020 102.50p 102.50p 98.86p 101.10p 153814
08/12/2020 99.20p 101.40p 98.86p 101.10p 232303
07/12/2020 99.20p 101.21p 99.30p 100.00p 7000
04/12/2020 99.20p 101.50p 98.86p 100.10p 35877
03/12/2020 99.60p 101.50p 99.20p 101.10p 78806
02/12/2020 102.50p 102.50p 99.55p 100.75p 96112
01/12/2020 99.60p 102.21p 99.60p 101.30p 68259
30/11/2020 103.00p 103.00p 97.20p 100.10p 142876
27/11/2020 100.50p 101.97p 98.74p 100.00p 31321
26/11/2020 100.50p 101.39p 98.26p 100.00p 49493
25/11/2020 100.50p 101.44p 98.84p 100.70p 27560
24/11/2020 100.50p 104.14p 97.20p 99.35p 154883
23/11/2020 99.00p 104.50p 97.40p 100.00p 424070
20/11/2020 96.00p 98.24p 94.20p 96.50p 28634
19/11/2020 101.50p 101.50p 96.50p 96.50p 45836
18/11/2020 101.50p 101.50p 98.00p 100.00p 28422
17/11/2020 98.20p 100.98p 98.00p 100.00p 35330
16/11/2020 101.50p 101.50p 98.00p 100.20p 49415
13/11/2020 97.60p 102.00p 97.19p 99.75p 137819
12/11/2020 94.80p 95.00p 92.84p 95.00p 38087
10/11/2020 93.40p 94.63p 90.01p 93.10p 94455
09/11/2020 90.00p 92.22p 88.00p 91.60p 144095
06/11/2020 90.20p 91.00p 90.15p 91.00p 29004
05/11/2020 90.20p 95.20p 89.12p 91.00p 186744
04/11/2020 92.60p 95.68p 91.39p 94.80p 34039
03/11/2020 96.40p 100.30p 82.40p 95.00p 506486
02/11/2020 97.20p 102.99p 97.20p 101.25p 86028
30/10/2020 101.00p 100.70p 98.15p 99.00p 61011
29/10/2020 101.00p 101.00p 98.13p 100.20p 28403
28/10/2020 101.00p 101.41p 97.89p 99.60p 54009
27/10/2020 101.00p 102.30p 100.00p 100.95p 18992
26/10/2020 101.00p 103.61p 98.00p 100.75p 248284
23/10/2020 99.80p 101.00p 97.98p 98.60p 100112
22/10/2020 99.80p 98.00p 95.85p 97.60p 15101
21/10/2020 99.80p 99.80p 95.85p 96.50p 55156
20/10/2020 100.00p 100.00p 95.72p 100.00p 19690
19/10/2020 98.00p 99.98p 95.00p 97.50p 45029
16/10/2020 101.50p 100.13p 95.50p 98.25p 15621
15/10/2020 101.50p 101.50p 95.00p 101.50p 19073
14/10/2020 95.60p 98.90p 98.80p 98.90p 0
13/10/2020 95.60p 100.74p 96.00p 98.80p 27427
12/10/2020 95.60p 100.84p 95.60p 98.65p 87205
09/10/2020 100.00p 101.50p 97.68p 99.75p 100957
08/10/2020 101.50p 102.00p 98.58p 102.00p 19680
07/10/2020 101.00p 101.55p 98.04p 101.00p 58252
06/10/2020 100.00p 101.66p 96.50p 101.25p 55266
05/10/2020 98.80p 99.74p 96.05p 97.60p 31864
02/10/2020 98.80p 100.00p 94.94p 96.80p 62801
01/10/2020 99.20p 99.20p 93.92p 94.10p 40745
30/09/2020 90.40p 98.23p 88.77p 97.20p 114299
29/09/2020 90.40p 90.22p 89.41p 90.00p 17930
28/09/2020 90.40p 90.40p 88.84p 89.40p 49018
25/09/2020 85.00p 88.64p 85.00p 88.00p 215213
24/09/2020 88.00p 91.20p 82.00p 87.30p 265741
23/09/2020 90.00p 93.30p 90.00p 93.30p 65066
22/09/2020 88.20p 93.00p 88.20p 93.00p 27585
21/09/2020 98.20p 101.99p 88.00p 91.30p 258994
18/09/2020 108.00p 103.50p 98.58p 100.75p 70331
17/09/2020 108.00p 108.00p 98.26p 99.50p 2300593
16/09/2020 102.00p 104.32p 101.00p 101.50p 105422
15/09/2020 105.00p 106.55p 103.04p 103.50p 77972
14/09/2020 105.00p 104.99p 102.37p 103.50p 64365
11/09/2020 105.00p 105.00p 101.00p 101.50p 76609
10/09/2020 105.00p 107.02p 102.30p 104.00p 64250
09/09/2020 103.00p 104.00p 100.88p 101.00p 86060

*Close Price adjusted for both dividends and splits