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
08/09/2020 100.00p 105.00p 100.00p 105.00p 127604
07/09/2020 110.00p 114.24p 99.37p 103.50p 270652
04/09/2020 111.50p 112.30p 100.50p 104.75p 236189
03/09/2020 119.00p 119.00p 111.50p 113.75p 162961
02/09/2020 115.00p 118.55p 110.00p 114.25p 390187
01/09/2020 110.00p 116.42p 106.18p 111.25p 384400
31/08/2020 100.00p 109.25p 98.36p 106.25p 235305
28/08/2020 100.00p 109.25p 98.36p 106.25p 235305
27/08/2020 98.20p 101.72p 95.00p 99.60p 300415
26/08/2020 92.60p 96.00p 92.60p 96.00p 19053
25/08/2020 93.00p 95.99p 92.55p 93.60p 57286
24/08/2020 93.00p 97.60p 89.80p 95.40p 408295
21/08/2020 86.20p 89.94p 87.05p 89.10p 65317
20/08/2020 86.20p 89.94p 87.05p 89.10p 14371
19/08/2020 86.20p 89.94p 85.00p 88.00p 47572
18/08/2020 85.20p 93.00p 85.20p 91.60p 40467
17/08/2020 85.20p 93.00p 85.20p 93.00p 65699
14/08/2020 88.20p 91.80p 85.20p 88.50p 71104
13/08/2020 93.40p 95.00p 87.00p 90.00p 83618
12/08/2020 91.00p 91.00p 87.50p 87.50p 35808
11/08/2020 89.00p 93.72p 87.48p 88.90p 131417
10/08/2020 89.00p 90.44p 83.55p 87.20p 223809
07/08/2020 85.00p 89.00p 81.90p 86.60p 177165
06/08/2020 84.00p 85.27p 80.26p 85.00p 121847
05/08/2020 82.20p 85.40p 82.00p 83.00p 61927
04/08/2020 80.00p 85.00p 80.00p 85.00p 180516
03/08/2020 77.80p 84.24p 73.24p 82.90p 294260
31/07/2020 70.00p 78.00p 76.50p 76.90p 28000
30/07/2020 70.00p 78.80p 70.00p 73.90p 241705
29/07/2020 72.60p 72.60p 71.99p 72.60p 20224
28/07/2020 70.20p 72.19p 70.20p 70.20p 39172
27/07/2020 70.60p 72.40p 70.04p 72.40p 27867
24/07/2020 70.80p 73.20p 70.43p 73.20p 44907
23/07/2020 70.80p 74.70p 70.88p 74.70p 18699
22/07/2020 70.80p 74.70p 70.80p 74.70p 25603
21/07/2020 72.70p 74.70p 71.00p 74.70p 31464
20/07/2020 73.20p 74.00p 71.27p 72.70p 35868
17/07/2020 73.20p 75.44p 72.32p 75.40p 54873
16/07/2020 79.00p 75.52p 73.40p 73.40p 60603
15/07/2020 79.00p 78.00p 74.80p 74.80p 53954
14/07/2020 79.00p 78.20p 74.90p 74.90p 2535
13/07/2020 79.00p 79.00p 74.20p 75.50p 50028
10/07/2020 77.00p 77.94p 73.80p 74.80p 39987
09/07/2020 75.20p 78.00p 74.00p 76.40p 102086
08/07/2020 75.20p 77.91p 73.98p 74.00p 28793
07/07/2020 75.20p 81.64p 73.20p 76.10p 196875
06/07/2020 75.60p 85.00p 72.00p 76.00p 712811
03/07/2020 64.20p 67.60p 64.57p 67.30p 35981
02/07/2020 64.20p 67.44p 64.37p 67.00p 22364
01/07/2020 64.20p 67.60p 66.50p 66.50p 18490
30/06/2020 64.20p 66.50p 64.20p 66.50p 1067
29/06/2020 65.80p 66.79p 64.60p 66.00p 30305
26/06/2020 71.00p 67.00p 64.37p 67.00p 10467
25/06/2020 71.00p 67.00p 64.57p 66.60p 20953
24/06/2020 71.00p 67.49p 64.55p 66.50p 17667
23/06/2020 71.00p 67.49p 67.00p 67.00p 731
22/06/2020 71.00p 67.49p 64.70p 67.00p 45207
19/06/2020 71.00p 68.57p 66.32p 67.10p 11267
18/06/2020 71.00p 67.00p 67.00p 67.00p 0
17/06/2020 71.00p 67.00p 65.00p 67.00p 5051
16/06/2020 71.00p 68.86p 64.26p 67.20p 59059
15/06/2020 71.00p 71.00p 64.20p 65.40p 100160
12/06/2020 66.20p 69.40p 65.55p 67.70p 11703
11/06/2020 66.20p 69.90p 66.00p 67.30p 81576
10/06/2020 71.80p 70.40p 68.15p 68.90p 66898
09/06/2020 71.80p 70.64p 68.46p 69.20p 41863
08/06/2020 71.80p 73.32p 69.18p 70.00p 247616
05/06/2020 61.00p 63.62p 61.00p 62.90p 106252
04/06/2020 62.20p 63.99p 61.38p 62.50p 76833
03/06/2020 64.00p 64.20p 62.48p 62.50p 35422
02/06/2020 64.00p 64.29p 61.77p 63.00p 20282
01/06/2020 64.00p 66.44p 61.44p 62.50p 91590
29/05/2020 63.00p 63.60p 59.86p 61.10p 23850
28/05/2020 61.00p 63.00p 60.70p 60.70p 8921
27/05/2020 61.00p 63.00p 59.80p 60.60p 45499
26/05/2020 60.00p 63.44p 56.88p 60.10p 100229
25/05/2020 58.00p 57.30p 56.50p 57.30p 6362
22/05/2020 58.00p 57.30p 56.50p 57.30p 6362
21/05/2020 58.00p 59.00p 56.80p 56.80p 48003
20/05/2020 56.80p 57.50p 55.85p 56.10p 83909
19/05/2020 55.00p 57.98p 55.85p 56.50p 20184
18/05/2020 55.00p 57.00p 53.87p 56.50p 50559
15/05/2020 53.40p 54.71p 53.40p 54.20p 6154
14/05/2020 54.00p 54.16p 53.20p 53.60p 37512
13/05/2020 53.40p 53.86p 53.25p 53.70p 22193
12/05/2020 53.00p 54.68p 53.00p 54.10p 19600
11/05/2020 50.80p 52.25p 49.95p 51.05p 290469
08/05/2020 51.80p 51.50p 49.41p 49.95p 8004
07/05/2020 51.80p 51.50p 49.41p 49.95p 8004
06/05/2020 51.80p 50.95p 50.45p 50.95p 0
05/05/2020 51.80p 51.80p 49.59p 50.45p 98451
04/05/2020 49.00p 52.58p 49.00p 49.90p 36513
01/05/2020 50.00p 52.80p 50.00p 50.45p 70392
30/04/2020 50.00p 52.50p 49.68p 52.50p 145176
29/04/2020 52.60p 54.92p 52.57p 53.40p 52745
28/04/2020 47.90p 55.59p 47.74p 53.60p 164586
27/04/2020 46.40p 47.58p 46.35p 47.15p 50642
24/04/2020 48.00p 49.67p 46.40p 47.65p 29100
23/04/2020 48.00p 49.00p 48.00p 49.00p 1119
22/04/2020 49.60p 49.76p 48.20p 49.05p 26983
21/04/2020 49.60p 51.20p 49.60p 51.20p 33698
20/04/2020 49.60p 51.20p 49.60p 51.20p 33074
17/04/2020 53.80p 53.80p 49.60p 51.70p 20228
16/04/2020 49.60p 52.50p 49.60p 51.70p 10689
15/04/2020 49.60p 53.55p 49.60p 51.70p 24616
14/04/2020 51.00p 54.00p 49.60p 51.70p 80540
09/04/2020 50.00p 54.00p 46.16p 51.80p 42561
08/04/2020 44.00p 49.47p 44.00p 47.80p 82265
07/04/2020 43.40p 43.50p 39.16p 42.30p 73504
06/04/2020 38.60p 41.50p 38.60p 41.00p 28480
03/04/2020 38.80p 41.38p 38.80p 41.10p 30736
02/04/2020 38.60p 41.44p 38.60p 41.00p 9466
01/04/2020 38.60p 43.45p 38.60p 40.70p 56873
31/03/2020 42.70p 43.45p 38.60p 41.05p 57641
30/03/2020 42.70p 42.80p 40.06p 41.05p 27201
27/03/2020 38.60p 43.45p 38.50p 40.25p 36030
26/03/2020 43.40p 43.50p 38.70p 41.10p 41956
25/03/2020 42.10p 44.70p 38.90p 41.15p 66075
24/03/2020 39.40p 43.10p 35.37p 43.10p 29816
23/03/2020 34.60p 41.65p 34.60p 37.00p 52088
20/03/2020 33.30p 44.41p 32.82p 39.65p 210763
19/03/2020 32.00p 33.67p 27.50p 31.70p 276492
18/03/2020 32.70p 34.90p 29.80p 31.00p 202147
17/03/2020 43.10p 43.10p 34.00p 37.20p 342614
16/03/2020 54.00p 54.06p 37.40p 44.40p 417309
13/03/2020 56.20p 57.55p 53.14p 57.00p 63797
12/03/2020 54.00p 58.75p 53.00p 54.90p 148837
11/03/2020 57.20p 59.92p 56.20p 58.00p 26498
10/03/2020 59.80p 59.80p 54.36p 58.50p 47122
09/03/2020 54.00p 59.80p 53.86p 57.40p 248665
06/03/2020 63.20p 63.20p 54.78p 60.90p 182419
05/03/2020 63.20p 67.34p 63.00p 65.40p 73007
04/03/2020 67.80p 68.00p 63.00p 65.40p 97760
03/03/2020 63.20p 67.00p 63.20p 65.50p 21523
02/03/2020 63.20p 67.71p 63.20p 64.80p 39672
28/02/2020 63.00p 70.00p 61.60p 64.00p 448270
27/02/2020 65.20p 67.40p 62.20p 64.60p 283416
26/02/2020 65.00p 68.00p 62.60p 66.40p 260916
25/02/2020 65.40p 70.25p 65.40p 67.30p 26509
24/02/2020 70.80p 72.56p 61.84p 67.30p 380667
21/02/2020 70.00p 77.22p 68.31p 73.20p 429986
20/02/2020 67.00p 69.24p 67.00p 68.10p 10759
19/02/2020 68.00p 70.00p 67.39p 68.80p 47629
18/02/2020 67.00p 69.79p 63.60p 66.10p 1028392
17/02/2020 67.20p 71.97p 65.20p 68.30p 213144
14/02/2020 64.80p 66.70p 64.25p 65.10p 38600
13/02/2020 66.20p 67.11p 62.98p 65.00p 135827
12/02/2020 63.80p 68.46p 63.46p 67.70p 457209
11/02/2020 59.20p 62.74p 59.00p 61.70p 506634
10/02/2020 63.20p 65.06p 57.22p 59.40p 1049339
07/02/2020 71.20p 72.50p 63.00p 65.50p 799000
06/02/2020 75.00p 76.50p 70.03p 72.30p 320760
05/02/2020 75.00p 78.50p 75.00p 75.00p 103691
04/02/2020 79.00p 81.40p 75.00p 77.40p 450598
03/02/2020 80.00p 81.40p 79.60p 80.50p 92989
31/01/2020 80.20p 82.40p 79.60p 82.40p 62078
30/01/2020 80.00p 82.04p 79.60p 81.30p 106100
29/01/2020 77.60p 81.00p 76.00p 81.00p 320644
28/01/2020 87.00p 87.14p 74.00p 81.00p 569735
27/01/2020 90.00p 90.00p 86.80p 88.00p 95030
24/01/2020 90.00p 91.56p 90.00p 91.10p 24173
23/01/2020 90.00p 91.40p 87.80p 89.50p 50373
22/01/2020 92.00p 92.14p 89.00p 90.70p 19060
21/01/2020 92.00p 90.00p 89.40p 89.40p 8660
20/01/2020 92.00p 92.20p 89.80p 89.80p 47009
17/01/2020 87.40p 92.15p 87.40p 89.90p 30601
16/01/2020 87.20p 92.00p 87.20p 89.60p 31612
15/01/2020 88.20p 91.00p 89.33p 91.00p 44047
14/01/2020 88.20p 91.00p 88.20p 91.00p 43799
13/01/2020 93.80p 93.80p 88.52p 91.20p 21867
10/01/2020 87.00p 91.00p 87.00p 89.30p 126523
09/01/2020 90.80p 90.80p 87.40p 89.20p 233417
08/01/2020 93.00p 92.00p 89.87p 91.10p 21512
07/01/2020 93.00p 91.00p 88.47p 90.80p 73697
06/01/2020 93.00p 93.40p 87.85p 89.80p 108585
03/01/2020 93.00p 93.40p 88.98p 91.80p 142558
02/01/2020 93.20p 96.51p 93.20p 94.90p 46875
31/12/2019 94.20p 98.00p 93.37p 98.00p 40629
30/12/2019 94.20p 96.79p 91.03p 95.40p 106297
27/12/2019 91.80p 97.00p 87.72p 92.50p 149828
24/12/2019 98.00p 97.00p 94.10p 95.70p 19861
23/12/2019 98.00p 98.00p 94.97p 95.40p 19501
20/12/2019 94.80p 98.31p 94.00p 95.40p 17085
19/12/2019 97.00p 97.00p 94.00p 97.00p 42824
18/12/2019 96.00p 97.09p 94.70p 96.60p 38299
17/12/2019 95.00p 99.40p 92.55p 96.00p 216056
16/12/2019 90.00p 94.60p 88.75p 94.60p 260258
13/12/2019 88.00p 92.98p 86.50p 89.60p 260571
12/12/2019 86.00p 86.26p 84.20p 85.10p 41842
11/12/2019 86.00p 87.00p 86.00p 86.40p 56980
10/12/2019 86.20p 88.40p 86.20p 87.30p 56427
09/12/2019 86.20p 88.08p 85.34p 87.00p 13588
06/12/2019 87.00p 87.00p 84.77p 86.20p 61612
05/12/2019 84.40p 85.70p 84.40p 85.70p 11175
04/12/2019 83.00p 84.50p 81.82p 84.50p 14399
03/12/2019 87.00p 87.00p 81.50p 84.00p 39636
02/12/2019 84.00p 85.60p 82.80p 85.60p 39108
29/11/2019 85.00p 88.00p 85.00p 85.00p 55870
28/11/2019 86.40p 87.50p 84.66p 85.80p 2306
27/11/2019 86.40p 85.50p 84.50p 85.50p 15090

*Close Price adjusted for both dividends and splits