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
30/04/2018 38.00p 38.99p 37.35p 38.20p 1042571
27/04/2018 36.50p 37.37p 36.20p 36.20p 437700
26/04/2018 37.50p 37.50p 36.90p 37.20p 411372
25/04/2018 37.50p 37.58p 37.00p 37.00p 357676
24/04/2018 36.80p 37.50p 36.26p 37.10p 293603
23/04/2018 37.50p 37.50p 37.10p 37.20p 567971
20/04/2018 37.20p 37.89p 37.05p 37.50p 706471
19/04/2018 36.70p 37.40p 36.00p 37.00p 483234
18/04/2018 36.50p 36.50p 35.50p 36.00p 117852
17/04/2018 35.60p 36.94p 35.50p 35.90p 409820
16/04/2018 33.10p 37.05p 33.10p 36.20p 943647
13/04/2018 34.00p 34.55p 33.60p 34.10p 466697
12/04/2018 33.00p 33.82p 32.35p 33.65p 182273
11/04/2018 32.80p 32.80p 32.30p 32.50p 129780
10/04/2018 32.37p 33.00p 32.37p 33.00p 56916
09/04/2018 32.80p 33.00p 32.36p 33.00p 61237
06/04/2018 32.00p 32.84p 31.90p 32.50p 164576
05/04/2018 32.60p 33.30p 32.00p 32.00p 158544
04/04/2018 32.60p 34.60p 32.60p 32.60p 28225
03/04/2018 34.00p 34.60p 32.60p 34.60p 187820
29/03/2018 33.50p 34.20p 33.30p 34.20p 299485
28/03/2018 32.50p 33.59p 32.03p 33.00p 412270
27/03/2018 32.00p 32.50p 30.40p 32.00p 369123
26/03/2018 30.90p 31.10p 30.55p 30.90p 180279
23/03/2018 30.30p 31.00p 30.30p 31.00p 100484
22/03/2018 31.00p 32.20p 30.40p 31.90p 236472
21/03/2018 31.40p 32.20p 31.10p 31.10p 45780
20/03/2018 31.40p 32.20p 31.30p 31.40p 40574
19/03/2018 31.40p 31.98p 31.26p 31.60p 148990
16/03/2018 31.00p 32.00p 30.20p 31.10p 1049888
15/03/2018 30.70p 31.00p 30.00p 30.20p 229991
14/03/2018 30.00p 32.00p 30.00p 30.20p 188291
13/03/2018 31.20p 32.05p 30.55p 30.70p 513489
12/03/2018 30.90p 33.00p 30.66p 31.50p 529893
09/03/2018 30.10p 30.93p 29.37p 30.00p 566411
08/03/2018 31.60p 32.39p 29.80p 30.30p 692418
07/03/2018 32.00p 32.58p 31.60p 31.60p 70601
06/03/2018 33.20p 33.20p 31.60p 32.00p 346068
05/03/2018 33.60p 34.08p 33.30p 33.40p 134670
02/03/2018 33.90p 34.38p 33.60p 33.60p 224929
01/03/2018 34.00p 34.54p 33.60p 33.60p 126029
28/02/2018 35.40p 35.40p 33.77p 34.70p 135506
27/02/2018 35.70p 36.25p 35.00p 35.00p 206233
26/02/2018 36.00p 36.83p 35.22p 35.60p 145021
23/02/2018 36.80p 37.40p 34.63p 36.20p 147555
22/02/2018 37.50p 37.50p 36.90p 36.90p 99536
21/02/2018 38.00p 38.00p 37.00p 37.50p 366164
20/02/2018 37.50p 38.60p 36.90p 38.20p 296426
19/02/2018 39.50p 39.50p 37.22p 37.60p 202726
16/02/2018 38.50p 39.50p 37.60p 39.50p 444398
15/02/2018 37.00p 39.60p 37.00p 39.15p 693087
14/02/2018 35.40p 38.00p 35.00p 37.90p 2315481
13/02/2018 32.50p 36.93p 32.50p 36.00p 3665573
12/02/2018 44.00p 44.00p 31.31p 32.00p 5969340
09/02/2018 60.00p 62.00p 60.00p 61.00p 20456
08/02/2018 60.55p 61.80p 60.00p 61.80p 526508
07/02/2018 60.40p 61.45p 59.00p 60.40p 174601
06/02/2018 59.00p 60.18p 58.00p 60.00p 134991
05/02/2018 65.00p 65.14p 61.00p 62.00p 425892
02/02/2018 66.00p 66.93p 65.48p 66.20p 79147
01/02/2018 68.16p 68.22p 66.26p 67.90p 56675
31/01/2018 69.00p 70.00p 66.00p 67.60p 126428
30/01/2018 68.40p 69.74p 67.49p 69.20p 162893
29/01/2018 66.60p 68.40p 66.45p 68.40p 170885
26/01/2018 68.80p 69.00p 62.00p 66.50p 709485
25/01/2018 70.40p 71.25p 68.80p 70.30p 163009
24/01/2018 70.80p 71.58p 70.50p 71.40p 62874
23/01/2018 72.20p 72.89p 71.10p 72.20p 139764
22/01/2018 73.00p 73.67p 72.27p 72.70p 59594
19/01/2018 76.00p 76.00p 73.33p 73.50p 21528
18/01/2018 74.00p 74.50p 73.33p 74.50p 43278
17/01/2018 73.60p 74.80p 73.60p 74.80p 87544
16/01/2018 74.00p 75.10p 74.00p 75.10p 270892
15/01/2018 74.00p 74.70p 73.47p 74.70p 283024
12/01/2018 74.00p 75.00p 73.20p 73.20p 65489
11/01/2018 74.00p 75.00p 73.26p 73.80p 79138
10/01/2018 75.00p 75.40p 74.60p 74.60p 67402
09/01/2018 75.20p 75.35p 74.80p 74.80p 228892
08/01/2018 76.00p 76.00p 75.15p 75.40p 213562
05/01/2018 75.80p 76.16p 75.10p 75.50p 122701
04/01/2018 77.40p 77.75p 73.83p 76.40p 251832
03/01/2018 79.93p 79.93p 79.50p 79.50p 103342
02/01/2018 79.80p 80.40p 79.55p 79.80p 137347
29/12/2017 80.00p 80.09p 79.70p 80.00p 63714
28/12/2017 80.00p 80.00p 79.63p 80.00p 59503
27/12/2017 80.00p 80.80p 79.63p 79.75p 53675
22/12/2017 79.50p 80.40p 79.25p 79.50p 35021
21/12/2017 79.50p 79.59p 79.20p 79.50p 51025
20/12/2017 79.75p 81.00p 79.10p 79.50p 42250
19/12/2017 80.75p 80.86p 80.25p 80.25p 16102
18/12/2017 81.00p 81.75p 80.55p 80.87p 22336
15/12/2017 83.50p 83.50p 80.40p 83.50p 97107
14/12/2017 79.67p 80.50p 79.67p 80.50p 14819
13/12/2017 82.00p 82.00p 79.65p 81.00p 8042
12/12/2017 79.62p 80.62p 79.62p 80.62p 11122
11/12/2017 81.00p 81.00p 79.57p 80.00p 25546
08/12/2017 80.50p 80.75p 79.33p 80.25p 16666
07/12/2017 81.75p 81.75p 79.50p 81.75p 11312
06/12/2017 79.00p 80.50p 79.00p 80.50p 26586
05/12/2017 79.38p 80.42p 79.21p 80.00p 22996
04/12/2017 79.50p 80.19p 78.14p 78.75p 72294
01/12/2017 80.00p 82.00p 79.05p 79.87p 46641
30/11/2017 80.00p 82.00p 80.00p 82.00p 15002
29/11/2017 80.00p 81.00p 79.10p 80.00p 41930
28/11/2017 82.74p 82.74p 80.00p 81.38p 7957
27/11/2017 80.30p 82.90p 80.30p 81.38p 36085
24/11/2017 81.50p 81.50p 79.28p 80.75p 62754
23/11/2017 83.00p 84.00p 80.20p 81.25p 164969
22/11/2017 83.00p 84.00p 82.50p 83.50p 8719
21/11/2017 86.00p 86.90p 83.00p 84.50p 70273
20/11/2017 87.75p 87.75p 86.00p 86.62p 22824
17/11/2017 86.00p 88.00p 84.81p 86.00p 118524
16/11/2017 86.50p 88.95p 84.42p 85.00p 66811
15/11/2017 88.00p 89.90p 86.50p 88.75p 18505
14/11/2017 88.50p 91.10p 88.00p 88.88p 79234
13/11/2017 95.00p 95.10p 86.09p 89.63p 343385
10/11/2017 95.00p 97.00p 95.00p 95.25p 78841
09/11/2017 97.00p 99.00p 97.00p 97.00p 93556
08/11/2017 94.50p 97.50p 94.50p 97.25p 514535
07/11/2017 89.00p 97.00p 85.85p 95.25p 1044354
06/11/2017 86.25p 88.31p 84.50p 88.00p 313071
03/11/2017 88.50p 88.50p 85.85p 86.62p 224759
02/11/2017 87.50p 89.50p 87.00p 88.25p 44608
01/11/2017 90.00p 92.00p 87.00p 90.00p 72191
31/10/2017 86.00p 88.00p 85.75p 85.75p 95110
30/10/2017 85.50p 87.00p 84.78p 87.00p 127626
27/10/2017 84.75p 86.00p 84.00p 85.50p 35858
26/10/2017 85.00p 85.70p 84.75p 85.00p 30244
25/10/2017 85.00p 86.50p 84.30p 85.37p 193362
24/10/2017 83.00p 85.00p 81.79p 83.88p 57137
23/10/2017 82.50p 82.50p 80.50p 81.75p 90602
20/10/2017 80.50p 82.50p 79.75p 80.25p 104974
19/10/2017 82.50p 82.50p 79.58p 80.50p 719871
18/10/2017 80.25p 82.00p 78.75p 81.38p 199714
17/10/2017 83.00p 83.24p 70.25p 80.50p 674614
16/10/2017 84.50p 85.00p 82.61p 83.50p 59113
13/10/2017 84.00p 86.00p 83.00p 83.00p 13537
12/10/2017 87.75p 87.75p 83.25p 83.50p 15943
11/10/2017 85.25p 86.00p 84.25p 86.00p 22774
10/10/2017 84.00p 86.00p 84.00p 86.00p 3035
09/10/2017 89.00p 90.00p 81.25p 84.50p 308063
06/10/2017 91.25p 92.00p 91.25p 91.75p 1624
05/10/2017 92.00p 92.00p 91.50p 92.00p 6357
04/10/2017 91.25p 93.00p 91.25p 92.62p 4342
03/10/2017 92.00p 93.00p 91.25p 93.00p 10964
02/10/2017 91.00p 92.00p 89.00p 92.00p 50888
29/09/2017 92.50p 92.50p 91.75p 91.75p 64088
28/09/2017 92.50p 93.50p 92.00p 92.75p 33329
27/09/2017 91.50p 93.75p 91.50p 92.50p 91086
26/09/2017 93.25p 93.25p 91.50p 91.50p 88066
25/09/2017 95.00p 96.00p 93.00p 94.63p 39441
22/09/2017 96.50p 96.50p 95.00p 96.00p 48330
21/09/2017 97.00p 97.00p 96.00p 96.00p 107182
20/09/2017 96.00p 96.50p 95.00p 96.00p 50351
19/09/2017 97.00p 99.00p 96.00p 97.50p 44429
18/09/2017 97.75p 99.00p 92.50p 97.75p 43624
15/09/2017 102.00p 102.00p 98.00p 98.50p 129048
14/09/2017 101.75p 103.00p 100.00p 101.00p 112428
13/09/2017 100.00p 103.50p 99.00p 100.00p 914444
12/09/2017 108.00p 110.00p 90.25p 98.00p 452875
11/09/2017 169.00p 169.00p 100.25p 104.00p 296988
08/09/2017 203.00p 210.00p 203.00p 210.00p 5173
07/09/2017 205.00p 206.25p 205.00p 206.25p 19211
06/09/2017 205.00p 205.00p 205.00p 205.00p 2179
05/09/2017 208.00p 207.25p 205.75p 207.25p 12601
04/09/2017 208.00p 208.00p 205.00p 205.75p 4600
01/09/2017 210.00p 210.00p 208.00p 209.12p 8316
31/08/2017 210.00p 210.00p 210.00p 210.00p 566
30/08/2017 211.00p 212.00p 209.00p 212.00p 21358
29/08/2017 225.00p 225.00p 209.25p 214.50p 5140
25/08/2017 210.00p 217.50p 210.00p 217.50p 64
24/08/2017 214.00p 223.00p 214.00p 219.00p 40098
23/08/2017 214.00p 220.50p 214.00p 220.50p 724
22/08/2017 225.00p 221.00p 220.50p 220.50p 3906
21/08/2017 225.00p 225.00p 221.00p 221.00p 2650
18/08/2017 224.00p 224.00p 222.00p 222.00p 103
17/08/2017 225.00p 225.00p 220.00p 223.00p 7780
16/08/2017 220.00p 223.50p 220.00p 223.50p 2503
15/08/2017 217.00p 220.50p 217.00p 220.50p 12010
14/08/2017 215.25p 215.00p 212.63p 215.00p 57684
11/08/2017 215.25p 215.25p 212.63p 212.63p 1000
10/08/2017 215.00p 218.00p 215.00p 215.00p 16366
09/08/2017 210.00p 215.00p 210.00p 215.00p 7888
08/08/2017 208.00p 215.00p 208.00p 212.63p 5446
07/08/2017 202.00p 217.00p 202.00p 215.00p 97746
04/08/2017 193.75p 195.50p 195.00p 195.50p 9066
03/08/2017 193.75p 195.00p 193.75p 195.00p 23544
02/08/2017 195.50p 195.12p 194.50p 195.12p 15357
01/08/2017 195.50p 195.50p 192.00p 194.50p 7755
31/07/2017 194.00p 200.00p 192.00p 200.00p 2825
28/07/2017 195.00p 197.63p 193.25p 197.63p 1868
27/07/2017 194.00p 194.25p 194.00p 194.25p 2555
26/07/2017 190.00p 197.00p 190.00p 195.25p 6746
25/07/2017 191.00p 193.00p 190.00p 192.50p 3600
24/07/2017 196.00p 202.75p 190.00p 195.00p 18821
21/07/2017 193.00p 198.75p 193.00p 198.75p 3234
20/07/2017 198.00p 198.00p 193.00p 195.75p 1604
19/07/2017 198.00p 199.75p 198.00p 199.75p 78
18/07/2017 201.50p 201.50p 194.00p 199.00p 17853
17/07/2017 198.00p 204.50p 204.38p 204.38p 4000

*Close Price adjusted for both dividends and splits