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
12/02/2019 65.40p 67.60p 63.80p 65.80p 175641
11/02/2019 62.60p 68.90p 62.55p 65.50p 1684179
08/02/2019 60.00p 60.00p 56.87p 58.00p 187443
07/02/2019 60.40p 62.20p 60.10p 60.10p 52486
06/02/2019 61.00p 62.60p 60.95p 62.10p 179565
05/02/2019 61.00p 62.75p 58.25p 59.30p 235366
04/02/2019 62.60p 62.60p 61.08p 62.10p 125956
01/02/2019 61.20p 64.00p 61.20p 63.40p 77853
31/01/2019 60.00p 64.00p 58.00p 62.50p 600594
30/01/2019 61.00p 61.00p 56.55p 59.00p 503735
29/01/2019 58.63p 60.37p 58.63p 59.70p 110348
28/01/2019 60.10p 60.10p 58.63p 59.30p 114369
25/01/2019 58.20p 60.10p 58.14p 60.10p 79506
24/01/2019 60.20p 62.43p 56.80p 59.20p 740861
23/01/2019 54.20p 58.81p 53.30p 57.80p 290262
22/01/2019 52.40p 53.40p 51.43p 52.80p 227289
21/01/2019 51.80p 53.14p 49.49p 52.00p 405751
18/01/2019 52.00p 52.00p 49.49p 50.05p 17719
17/01/2019 48.52p 50.00p 48.52p 50.00p 2750
16/01/2019 48.40p 50.00p 48.40p 50.00p 14927
15/01/2019 48.00p 50.30p 48.00p 48.00p 15266
14/01/2019 48.71p 49.50p 48.71p 49.50p 42281
11/01/2019 50.42p 50.42p 48.71p 49.65p 116227
10/01/2019 49.05p 50.42p 48.68p 49.50p 69696
09/01/2019 48.50p 54.00p 48.25p 51.00p 437409
08/01/2019 46.00p 48.07p 44.50p 47.25p 208342
07/01/2019 44.40p 48.60p 44.08p 46.00p 850784
04/01/2019 40.00p 40.00p 39.45p 39.45p 15000
03/01/2019 39.83p 39.83p 38.25p 38.25p 100
02/01/2019 39.30p 40.55p 39.30p 39.30p 32307
31/12/2018 40.40p 40.40p 39.35p 39.35p 70
28/12/2018 38.85p 40.37p 38.85p 39.70p 14069
27/12/2018 38.50p 40.41p 38.50p 39.70p 88912
24/12/2018 40.40p 40.40p 38.30p 40.40p 15000
21/12/2018 36.60p 40.15p 36.60p 40.15p 333533
20/12/2018 37.00p 40.05p 36.63p 38.50p 111162
19/12/2018 38.20p 39.10p 38.20p 39.10p 24428
18/12/2018 42.50p 42.50p 35.55p 39.30p 239644
17/12/2018 42.00p 44.50p 42.00p 44.50p 65358
14/12/2018 42.00p 44.70p 42.00p 43.75p 38985
13/12/2018 44.90p 44.90p 43.13p 43.95p 93638
12/12/2018 42.70p 45.09p 42.04p 44.05p 154280
11/12/2018 42.00p 44.16p 42.00p 43.75p 53929
10/12/2018 45.90p 45.90p 42.14p 43.95p 68432
07/12/2018 42.00p 43.90p 41.25p 41.25p 45314
06/12/2018 42.20p 43.95p 42.20p 43.95p 6016
05/12/2018 42.19p 43.95p 42.19p 43.95p 9421
04/12/2018 42.00p 43.90p 42.00p 43.90p 35610
03/12/2018 42.00p 44.50p 42.00p 42.60p 234883
30/11/2018 42.25p 43.25p 42.25p 43.25p 1500
29/11/2018 42.50p 43.25p 42.25p 43.25p 33561
28/11/2018 42.10p 43.25p 42.10p 43.25p 3389
27/11/2018 42.00p 43.00p 41.94p 43.00p 70553
26/11/2018 40.70p 41.25p 40.69p 41.25p 59516
23/11/2018 40.60p 43.83p 40.60p 42.30p 13473
22/11/2018 41.00p 41.00p 40.30p 41.00p 347305
21/11/2018 44.00p 44.00p 40.80p 41.95p 39669
20/11/2018 41.00p 42.11p 41.00p 41.25p 24257
19/11/2018 40.50p 41.45p 40.50p 41.00p 183062
16/11/2018 41.00p 42.30p 40.10p 41.20p 102741
15/11/2018 43.50p 45.74p 39.68p 41.25p 318031
14/11/2018 47.80p 47.80p 43.41p 44.25p 123403
13/11/2018 46.00p 50.50p 45.76p 46.00p 160233
12/11/2018 47.00p 51.00p 47.00p 48.50p 141792
09/11/2018 49.00p 51.00p 47.99p 48.50p 537208
08/11/2018 44.40p 48.20p 43.21p 46.70p 428374
07/11/2018 42.00p 44.40p 40.25p 43.20p 314376
06/11/2018 41.00p 42.96p 37.25p 41.10p 557561
05/11/2018 37.00p 40.00p 37.00p 38.50p 43552
02/11/2018 36.00p 37.00p 34.24p 35.50p 52941
01/11/2018 35.94p 35.94p 33.33p 34.50p 5788
31/10/2018 34.00p 35.94p 33.00p 34.75p 253287
30/10/2018 33.50p 33.50p 32.27p 33.50p 18662
29/10/2018 33.50p 33.50p 32.06p 33.50p 27905
26/10/2018 32.00p 33.50p 32.00p 33.50p 2170
25/10/2018 33.00p 34.25p 32.50p 33.15p 38907
24/10/2018 33.78p 34.00p 33.34p 34.00p 16402
23/10/2018 34.96p 34.96p 33.78p 34.00p 16617
22/10/2018 33.78p 34.00p 33.78p 34.00p 65184
19/10/2018 33.78p 34.25p 33.78p 34.25p 12833
18/10/2018 34.10p 34.15p 33.30p 34.15p 83765
17/10/2018 32.40p 34.87p 32.30p 33.70p 62017
16/10/2018 31.94p 34.00p 31.94p 33.50p 68127
15/10/2018 32.65p 33.50p 32.40p 33.50p 5223
12/10/2018 32.20p 34.35p 32.20p 33.20p 46459
11/10/2018 31.20p 34.00p 31.08p 33.25p 51398
10/10/2018 33.70p 34.67p 33.70p 34.25p 23163
09/10/2018 37.00p 37.00p 33.00p 34.25p 188548
08/10/2018 39.40p 39.40p 37.00p 37.90p 154389
05/10/2018 38.00p 38.50p 36.83p 38.50p 73065
04/10/2018 36.90p 40.00p 36.56p 37.30p 436197
03/10/2018 33.00p 36.80p 32.75p 35.90p 348430
02/10/2018 32.00p 32.80p 31.43p 32.80p 80788
01/10/2018 31.52p 33.20p 31.52p 32.65p 15756
28/09/2018 30.86p 32.75p 30.45p 32.60p 123409
27/09/2018 31.20p 31.93p 30.00p 31.35p 195845
26/09/2018 31.62p 32.60p 31.62p 32.60p 1426
25/09/2018 32.00p 32.60p 31.27p 32.60p 24072
24/09/2018 31.40p 32.80p 31.40p 32.60p 33245
21/09/2018 31.20p 32.48p 31.20p 32.30p 144097
20/09/2018 32.50p 32.57p 31.00p 32.50p 23919
19/09/2018 32.19p 33.00p 31.72p 33.00p 40527
18/09/2018 32.30p 33.00p 32.28p 33.00p 238
17/09/2018 32.87p 33.00p 32.19p 33.00p 49513
14/09/2018 32.00p 32.90p 32.00p 32.70p 48199
13/09/2018 33.27p 33.27p 32.20p 32.85p 11786
12/09/2018 33.00p 33.61p 32.00p 33.00p 92194
11/09/2018 32.45p 32.55p 32.27p 32.55p 15600
10/09/2018 33.00p 36.21p 32.20p 32.55p 690578
07/09/2018 32.70p 32.70p 30.42p 31.75p 68742
06/09/2018 32.90p 33.00p 30.50p 31.55p 28175
05/09/2018 31.09p 32.74p 31.09p 32.50p 30129
04/09/2018 33.10p 34.15p 31.00p 31.90p 118465
03/09/2018 33.30p 33.90p 33.26p 33.90p 56609
31/08/2018 34.20p 34.22p 34.19p 34.20p 13876
30/08/2018 32.60p 34.20p 32.60p 33.95p 120877
29/08/2018 34.00p 34.47p 33.80p 34.30p 209468
28/08/2018 32.60p 33.65p 32.60p 33.65p 520331
24/08/2018 33.90p 34.00p 32.00p 32.50p 155740
23/08/2018 32.00p 32.95p 32.00p 32.95p 22283
22/08/2018 32.00p 32.95p 32.00p 32.95p 89590
21/08/2018 32.02p 32.85p 32.02p 32.85p 7286
20/08/2018 32.00p 33.00p 31.98p 32.95p 56102
17/08/2018 34.30p 35.00p 32.00p 32.95p 338516
16/08/2018 35.21p 35.31p 35.10p 35.10p 15926
15/08/2018 36.00p 36.90p 35.80p 36.25p 128292
14/08/2018 37.00p 37.00p 36.30p 36.30p 3671471
13/08/2018 38.00p 38.00p 36.80p 36.90p 97686
10/08/2018 36.37p 37.00p 36.37p 37.00p 8823
09/08/2018 37.70p 37.76p 37.20p 37.20p 10000
08/08/2018 36.40p 37.68p 36.40p 36.40p 69360
07/08/2018 36.90p 36.96p 35.64p 36.40p 92561
06/08/2018 36.50p 37.00p 34.62p 36.00p 48745
03/08/2018 34.50p 36.00p 34.15p 34.70p 286973
02/08/2018 37.30p 37.36p 34.00p 36.15p 140756
01/08/2018 37.80p 38.90p 37.80p 38.90p 68879
31/07/2018 39.00p 39.00p 37.97p 39.00p 19952
30/07/2018 38.40p 39.15p 38.00p 39.15p 111513
27/07/2018 38.50p 39.61p 37.23p 37.95p 178836
26/07/2018 40.00p 40.53p 39.00p 39.25p 91260
25/07/2018 40.00p 41.25p 40.00p 41.25p 400
24/07/2018 40.00p 41.25p 40.00p 41.25p 13481
23/07/2018 41.20p 41.95p 41.15p 41.95p 1783
20/07/2018 41.10p 42.50p 41.00p 41.75p 61927
19/07/2018 42.00p 43.50p 41.58p 43.50p 120311
18/07/2018 42.00p 42.60p 42.00p 42.60p 14208
17/07/2018 42.00p 44.00p 41.50p 43.00p 125082
16/07/2018 41.20p 43.89p 41.20p 42.60p 114954
13/07/2018 43.00p 44.60p 42.50p 43.30p 57295
12/07/2018 43.86p 44.04p 43.30p 43.90p 64046
11/07/2018 41.20p 43.38p 41.20p 42.60p 121772
10/07/2018 43.40p 43.40p 41.60p 42.30p 6132
09/07/2018 42.00p 44.00p 42.00p 43.25p 63733
06/07/2018 42.66p 42.95p 42.63p 42.95p 20116
05/07/2018 42.80p 43.58p 42.00p 42.75p 246546
04/07/2018 44.00p 44.00p 43.55p 44.00p 22475
03/07/2018 43.55p 43.55p 43.55p 43.55p 6414
02/07/2018 44.35p 44.39p 43.50p 43.55p 82529
29/06/2018 43.43p 43.45p 43.43p 43.45p 5828
28/06/2018 44.50p 44.50p 43.40p 43.60p 15043
27/06/2018 43.22p 44.20p 43.22p 43.85p 143731
26/06/2018 43.29p 43.95p 43.29p 43.95p 1000
25/06/2018 43.29p 43.95p 43.29p 43.95p 125934
22/06/2018 44.70p 44.70p 44.14p 44.45p 5584
21/06/2018 43.80p 44.00p 43.00p 43.70p 124332
20/06/2018 42.00p 43.69p 42.00p 42.00p 48657
19/06/2018 42.78p 42.78p 41.81p 42.30p 116756
18/06/2018 43.80p 44.25p 42.60p 42.60p 141474
15/06/2018 44.00p 44.13p 43.80p 43.80p 26313
14/06/2018 44.10p 45.11p 44.10p 44.85p 352318
13/06/2018 43.10p 44.50p 43.10p 44.05p 35005
12/06/2018 44.80p 44.80p 43.10p 43.85p 37822
11/06/2018 43.00p 45.00p 42.50p 43.75p 117038
08/06/2018 43.00p 43.00p 41.58p 42.00p 43500
07/06/2018 41.77p 43.50p 41.77p 43.50p 35485
06/06/2018 41.40p 43.00p 41.30p 42.60p 94642
05/06/2018 40.00p 41.50p 40.00p 41.50p 208778
04/06/2018 42.00p 42.46p 39.78p 40.45p 269225
01/06/2018 43.04p 43.51p 42.47p 42.70p 38583
31/05/2018 43.40p 44.20p 43.40p 44.20p 17301
30/05/2018 43.47p 44.20p 43.47p 44.20p 47182
29/05/2018 43.40p 44.15p 43.09p 44.15p 11551
25/05/2018 43.60p 44.10p 43.17p 44.10p 122035
24/05/2018 42.77p 43.61p 42.77p 43.50p 21866
23/05/2018 44.50p 44.80p 42.00p 43.75p 435846
22/05/2018 45.00p 46.95p 44.40p 44.80p 157869
21/05/2018 46.00p 46.70p 44.28p 45.70p 208050
18/05/2018 45.00p 47.00p 44.65p 45.90p 583721
17/05/2018 44.00p 45.00p 43.30p 44.40p 609495
16/05/2018 43.70p 44.00p 43.05p 43.05p 117554
15/05/2018 43.90p 44.00p 42.68p 43.30p 274933
14/05/2018 44.00p 44.23p 42.25p 43.15p 163222
11/05/2018 42.40p 43.15p 42.27p 43.15p 202252
10/05/2018 42.70p 43.20p 41.90p 43.20p 291818
09/05/2018 42.10p 42.78p 41.80p 42.20p 322024
08/05/2018 43.60p 44.00p 41.70p 42.30p 263297
04/05/2018 40.70p 43.60p 40.66p 42.30p 467973
03/05/2018 41.00p 42.00p 40.00p 40.60p 799422
02/05/2018 39.90p 40.40p 39.42p 40.00p 565438
01/05/2018 39.00p 39.51p 37.65p 39.05p 291859

*Close Price adjusted for both dividends and splits