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
14/07/2017 198.00p 206.00p 198.00p 204.50p 5528
13/07/2017 187.75p 195.50p 187.75p 195.00p 3316
12/07/2017 188.00p 190.00p 183.25p 185.87p 13453
11/07/2017 192.00p 192.00p 176.75p 180.00p 24635
10/07/2017 195.50p 195.50p 193.50p 193.50p 369
07/07/2017 196.25p 197.00p 195.75p 197.00p 1007
06/07/2017 198.00p 199.75p 195.00p 198.00p 7428
05/07/2017 192.00p 196.75p 188.00p 193.62p 128583
04/07/2017 200.75p 200.75p 195.00p 198.00p 4466
03/07/2017 206.00p 206.00p 204.00p 206.00p 7043
30/06/2017 209.00p 209.25p 205.00p 209.25p 2697
29/06/2017 213.75p 214.75p 209.75p 211.00p 20314
28/06/2017 214.75p 215.25p 213.00p 213.00p 8013
27/06/2017 215.75p 216.25p 215.00p 215.75p 680
26/06/2017 219.00p 219.00p 216.25p 216.25p 138
23/06/2017 221.00p 222.00p 215.25p 218.75p 1777
22/06/2017 221.25p 222.75p 220.75p 221.25p 2576
21/06/2017 221.25p 224.50p 220.00p 221.00p 10192
20/06/2017 219.75p 221.00p 215.00p 217.50p 20516
19/06/2017 227.00p 227.00p 215.00p 217.00p 9527
16/06/2017 216.50p 227.00p 215.45p 221.25p 722357
15/06/2017 213.00p 222.00p 205.80p 221.75p 148547
14/06/2017 216.00p 219.90p 208.00p 209.00p 141157
13/06/2017 224.00p 224.00p 213.60p 218.50p 43931
12/06/2017 221.75p 222.00p 213.50p 222.00p 55747
09/06/2017 224.00p 224.00p 215.26p 220.25p 33333
08/06/2017 220.50p 222.50p 202.50p 219.00p 229703
07/06/2017 226.00p 226.00p 204.00p 220.00p 246102
06/06/2017 228.00p 228.00p 220.00p 222.00p 56570
05/06/2017 218.50p 228.00p 213.00p 228.00p 96832
02/06/2017 215.00p 218.50p 209.81p 218.50p 149833
01/06/2017 205.00p 220.00p 205.00p 216.88p 146743
31/05/2017 201.00p 205.89p 196.70p 204.00p 132916
30/05/2017 195.00p 196.75p 188.80p 195.50p 52481
26/05/2017 195.00p 198.31p 189.13p 191.00p 166776
25/05/2017 210.00p 210.00p 194.18p 197.38p 102365
24/05/2017 209.00p 210.50p 206.03p 208.25p 61694
23/05/2017 212.00p 216.71p 209.05p 209.12p 53226
22/05/2017 215.00p 216.35p 212.30p 215.00p 85781
19/05/2017 204.00p 219.40p 200.74p 212.50p 268034
18/05/2017 195.00p 204.75p 189.93p 204.75p 552882
17/05/2017 191.00p 194.95p 191.00p 193.50p 27256
16/05/2017 188.50p 191.00p 186.85p 188.50p 22511
15/05/2017 191.00p 191.00p 186.50p 187.63p 67652
12/05/2017 187.50p 189.01p 187.50p 187.50p 136279
11/05/2017 191.88p 191.88p 187.00p 189.25p 6420
10/05/2017 189.00p 191.00p 186.20p 186.63p 53769
09/05/2017 186.50p 190.50p 180.00p 190.50p 117787
08/05/2017 179.35p 181.00p 178.50p 178.75p 186468
05/05/2017 180.00p 182.00p 177.90p 179.38p 13895
04/05/2017 177.00p 179.00p 176.90p 178.25p 95987
03/05/2017 175.00p 177.00p 172.55p 173.25p 33782
02/05/2017 178.00p 178.00p 174.50p 176.50p 91403
28/04/2017 173.00p 185.00p 173.00p 176.50p 349958
27/04/2017 171.75p 171.75p 168.00p 169.50p 27126
26/04/2017 171.75p 171.75p 168.00p 169.00p 33026
25/04/2017 165.00p 172.13p 165.00p 172.00p 156090
24/04/2017 163.00p 163.40p 162.00p 163.00p 14557
21/04/2017 162.00p 162.75p 159.50p 162.00p 76964
20/04/2017 159.00p 162.00p 157.50p 162.00p 7228
19/04/2017 156.15p 158.62p 156.15p 158.62p 399043
18/04/2017 158.00p 162.00p 156.00p 160.00p 10300
13/04/2017 165.00p 165.00p 158.00p 160.87p 61690
12/04/2017 165.00p 165.00p 159.64p 165.00p 9044
11/04/2017 161.00p 165.00p 160.00p 165.00p 18271
10/04/2017 166.00p 165.00p 164.00p 164.00p 0
07/04/2017 166.00p 166.00p 162.85p 165.00p 41980
06/04/2017 165.00p 165.00p 160.00p 160.00p 99565
05/04/2017 168.00p 168.00p 167.00p 167.50p 45896
04/04/2017 168.00p 169.00p 167.00p 169.00p 42364
03/04/2017 166.00p 170.00p 166.00p 169.00p 21850
31/03/2017 167.50p 167.50p 161.65p 167.50p 18492
30/03/2017 165.00p 165.75p 163.75p 165.75p 52500
29/03/2017 162.00p 163.75p 161.65p 163.75p 216500
28/03/2017 160.00p 161.95p 159.10p 161.75p 71691
27/03/2017 162.00p 162.00p 153.00p 158.88p 104519
24/03/2017 165.00p 165.07p 162.30p 163.50p 18100
23/03/2017 165.00p 166.84p 164.50p 165.00p 42269
22/03/2017 165.00p 169.55p 165.00p 165.00p 79072
21/03/2017 167.00p 169.61p 165.95p 168.00p 32736
20/03/2017 163.64p 167.64p 163.50p 163.50p 48344
17/03/2017 163.64p 165.00p 162.50p 162.50p 21055
16/03/2017 166.50p 167.60p 162.75p 162.75p 36454
15/03/2017 160.00p 166.00p 157.83p 166.00p 157224
14/03/2017 157.50p 159.30p 157.50p 157.50p 13862
13/03/2017 157.80p 160.00p 157.50p 157.50p 70982
10/03/2017 159.75p 160.00p 156.00p 157.38p 65247
09/03/2017 160.00p 161.10p 156.75p 157.50p 74515
08/03/2017 160.00p 161.45p 158.00p 159.25p 121729
07/03/2017 158.00p 160.50p 154.25p 160.00p 95562
06/03/2017 153.00p 157.00p 151.92p 155.50p 274531
03/03/2017 149.00p 151.00p 147.00p 149.00p 114240
02/03/2017 148.25p 149.40p 147.00p 148.13p 947839
01/03/2017 149.00p 152.00p 145.00p 147.00p 3577568

*Close Price adjusted for both dividends and splits