Uniphar (CDI) (UPR) Share Price

Personal & Household Goods Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Uniphar (CDI)

Date Open High Low Close* Volume
11/03/2025 233.00p 236.00p 224.00p 226.00p 16347
10/03/2025 224.00p 236.00p 224.00p 233.00p 11764
07/03/2025 220.00p 228.55p 220.00p 224.00p 1606
06/03/2025 215.00p 228.00p 213.00p 220.00p 38356
05/03/2025 213.00p 216.00p 210.00p 216.00p 15964
04/03/2025 222.00p 225.50p 210.00p 213.00p 26509
03/03/2025 224.00p 228.00p 216.00p 224.00p 9405
28/02/2025 222.00p 228.00p 219.10p 228.00p 27781
27/02/2025 222.00p 226.80p 216.00p 222.00p 149352
26/02/2025 216.00p 227.50p 212.88p 222.00p 45784
25/02/2025 201.00p 218.00p 201.00p 216.00p 16173
24/02/2025 201.00p 203.14p 197.50p 201.00p 7119
21/02/2025 201.00p 206.00p 196.25p 201.00p 15102
20/02/2025 201.00p 208.00p 196.00p 197.00p 9297
19/02/2025 198.00p 200.00p 196.44p 197.00p 20676
18/02/2025 199.00p 200.00p 196.00p 198.00p 8661
17/02/2025 206.00p 207.80p 198.00p 200.00p 8854
14/02/2025 208.00p 212.00p 204.00p 206.00p 121825
13/02/2025 208.00p 216.00p 203.00p 208.00p 310969
12/02/2025 207.00p 207.00p 206.00p 207.00p 0
11/02/2025 207.00p 210.00p 203.10p 207.00p 112515
10/02/2025 207.00p 208.00p 205.59p 208.00p 1643
07/02/2025 203.00p 209.70p 196.00p 207.00p 5670
06/02/2025 195.00p 204.80p 195.00p 203.00p 17830
05/02/2025 195.00p 200.00p 191.10p 195.00p 2784
04/02/2025 195.00p 197.50p 190.00p 195.00p 5484
03/02/2025 197.50p 199.50p 190.50p 195.00p 52044
31/01/2025 195.00p 199.00p 195.00p 197.50p 2061
30/01/2025 197.50p 200.00p 195.00p 197.50p 29985
29/01/2025 194.00p 200.00p 194.00p 197.50p 2673
28/01/2025 177.00p 195.00p 175.00p 193.50p 50501
27/01/2025 177.00p 178.00p 177.00p 178.00p 7088
24/01/2025 176.00p 178.80p 175.00p 177.00p 5327
23/01/2025 173.00p 178.70p 173.00p 176.00p 19
22/01/2025 173.00p 176.00p 173.00p 173.00p 150050
21/01/2025 174.00p 177.60p 170.38p 173.00p 95751
20/01/2025 174.00p 174.00p 170.00p 174.00p 3726
17/01/2025 174.00p 177.60p 170.50p 174.00p 19144
16/01/2025 168.00p 174.00p 168.00p 174.00p 1000
15/01/2025 166.50p 170.00p 166.50p 170.00p 3086
14/01/2025 166.50p 168.23p 163.50p 165.00p 3167
13/01/2025 168.00p 168.00p 163.00p 166.50p 8250
10/01/2025 173.00p 178.00p 166.00p 168.00p 6199
09/01/2025 174.00p 174.00p 170.00p 173.00p 7689
08/01/2025 175.50p 175.50p 173.00p 174.00p 2343
07/01/2025 177.50p 182.00p 173.00p 176.00p 11971
06/01/2025 176.00p 177.50p 176.00p 177.50p 81
03/01/2025 176.00p 177.00p 175.00p 175.00p 9067
02/01/2025 171.00p 176.00p 171.00p 176.00p 5041
31/12/2024 171.00p 171.00p 170.80p 171.00p 2497
30/12/2024 169.00p 171.90p 168.90p 171.00p 26700
27/12/2024 169.00p 170.00p 166.50p 169.00p 13742
24/12/2024 169.00p 169.00p 167.71p 169.00p 0
23/12/2024 169.00p 170.53p 166.00p 169.00p 1725
20/12/2024 169.00p 169.00p 166.00p 169.00p 1415
19/12/2024 175.50p 175.50p 169.00p 169.00p 13831
18/12/2024 175.50p 179.00p 175.50p 175.50p 5676
17/12/2024 176.00p 179.00p 172.00p 175.50p 3622
16/12/2024 177.00p 179.00p 174.50p 176.00p 652
13/12/2024 178.00p 180.00p 175.08p 177.00p 5750
12/12/2024 178.00p 180.00p 178.00p 178.00p 4
11/12/2024 181.00p 181.00p 178.00p 179.00p 6308
10/12/2024 186.00p 186.00p 178.00p 181.00p 14887
09/12/2024 186.00p 189.60p 182.00p 186.00p 7238
06/12/2024 186.00p 188.00p 182.00p 186.00p 3986
05/12/2024 187.00p 189.00p 186.00p 186.00p 0
04/12/2024 186.00p 188.40p 184.00p 187.00p 10265
03/12/2024 182.00p 189.99p 182.00p 186.00p 18723
02/12/2024 182.00p 183.71p 180.00p 182.00p 4271
29/11/2024 182.00p 182.00p 176.00p 182.00p 17153
28/11/2024 177.00p 184.00p 177.00p 184.00p 8396
27/11/2024 177.00p 180.00p 176.00p 177.00p 4248
26/11/2024 177.00p 178.29p 177.00p 177.00p 0
25/11/2024 176.00p 180.00p 174.00p 177.00p 6184
22/11/2024 175.00p 179.00p 175.00p 176.00p 13672
21/11/2024 168.00p 177.60p 168.00p 174.00p 10730
20/11/2024 169.00p 169.80p 166.00p 168.00p 34478
19/11/2024 171.50p 171.50p 166.00p 169.00p 14734
18/11/2024 175.00p 175.00p 171.50p 171.50p 5942
15/11/2024 178.50p 178.50p 173.00p 173.00p 5668
14/11/2024 178.00p 182.00p 176.00p 176.00p 13011
13/11/2024 183.50p 185.00p 178.00p 178.00p 16817
12/11/2024 189.50p 190.00p 182.18p 183.50p 8571
11/11/2024 188.00p 189.00p 186.91p 188.00p 10507
08/11/2024 188.00p 188.00p 187.00p 188.00p 0
07/11/2024 188.00p 190.00p 188.00p 188.00p 4
06/11/2024 188.00p 190.00p 188.00p 188.00p 12842
05/11/2024 189.50p 192.00p 186.00p 188.00p 12193
04/11/2024 189.50p 189.50p 189.00p 189.50p 9900
01/11/2024 193.50p 193.50p 189.50p 189.50p 2044
31/10/2024 192.50p 194.90p 192.03p 193.50p 17199
30/10/2024 194.00p 194.00p 184.23p 192.50p 65387
29/10/2024 199.00p 199.00p 190.08p 193.00p 18056
28/10/2024 200.00p 200.00p 196.00p 199.00p 19018
25/10/2024 204.00p 204.00p 198.00p 200.00p 24392
24/10/2024 207.00p 207.00p 204.00p 204.00p 23535
23/10/2024 212.00p 212.00p 207.00p 207.00p 7529
22/10/2024 212.00p 212.00p 208.00p 212.00p 1000
21/10/2024 207.00p 214.80p 206.00p 212.00p 13235
18/10/2024 204.00p 206.00p 200.00p 200.00p 24785
17/10/2024 204.00p 207.00p 200.00p 204.00p 10116
16/10/2024 204.00p 204.00p 200.00p 204.00p 7979
15/10/2024 209.00p 209.00p 204.00p 204.00p 5054
14/10/2024 210.00p 210.00p 208.00p 209.00p 4736
11/10/2024 213.00p 214.50p 208.00p 210.00p 32751
10/10/2024 215.00p 215.00p 210.00p 213.00p 462
09/10/2024 214.00p 215.00p 212.12p 215.00p 4751
08/10/2024 216.00p 216.00p 211.26p 214.00p 6030
07/10/2024 212.00p 216.00p 212.00p 216.00p 11530
04/10/2024 215.00p 215.00p 212.00p 212.00p 10322
03/10/2024 214.00p 215.42p 213.00p 215.00p 3054
02/10/2024 214.00p 216.52p 210.00p 216.00p 7535
01/10/2024 220.00p 220.00p 212.00p 214.00p 4079
30/09/2024 222.00p 222.00p 217.00p 220.00p 11613
27/09/2024 222.00p 222.00p 218.00p 222.00p 6809
26/09/2024 222.00p 222.00p 218.00p 222.00p 1
25/09/2024 220.00p 222.00p 218.00p 222.00p 14714
24/09/2024 224.00p 224.00p 224.00p 224.00p 477
23/09/2024 224.00p 228.00p 224.00p 224.00p 5070
20/09/2024 224.00p 227.00p 220.00p 224.00p 14106
19/09/2024 226.00p 226.00p 220.00p 224.00p 7956
18/09/2024 226.00p 226.00p 224.01p 226.00p 2226
17/09/2024 226.00p 228.00p 224.50p 226.00p 12252
16/09/2024 225.00p 228.00p 224.12p 226.00p 11041
13/09/2024 225.00p 226.00p 225.00p 225.00p 0
12/09/2024 225.00p 225.00p 222.00p 225.00p 5774
11/09/2024 221.00p 228.00p 220.00p 225.00p 1578
10/09/2024 221.00p 224.00p 214.00p 221.00p 140
09/09/2024 221.00p 224.00p 218.00p 221.00p 3577
06/09/2024 221.00p 224.00p 218.00p 221.00p 86043
05/09/2024 223.00p 226.00p 216.00p 226.00p 39001
04/09/2024 227.00p 227.00p 222.64p 223.00p 2245
03/09/2024 229.00p 232.75p 226.43p 227.00p 4056
02/09/2024 229.00p 229.00p 226.00p 228.00p 5724
30/08/2024 229.00p 231.00p 228.00p 229.00p 18059
29/08/2024 229.00p 230.41p 229.00p 229.00p 1085
28/08/2024 229.00p 229.00p 228.00p 229.00p 1530
27/08/2024 229.00p 232.00p 229.00p 232.00p 25603
23/08/2024 230.00p 230.00p 228.00p 229.00p 1
22/08/2024 230.00p 231.30p 229.00p 230.00p 20032
21/08/2024 230.00p 231.50p 228.00p 230.00p 3349
20/08/2024 230.00p 230.00p 226.00p 230.00p 343
19/08/2024 229.00p 230.00p 228.00p 230.00p 19062
16/08/2024 229.00p 229.50p 228.00p 229.00p 4189
15/08/2024 227.00p 229.90p 227.00p 229.00p 869
14/08/2024 226.00p 227.00p 224.80p 227.00p 518
13/08/2024 226.00p 226.00p 224.80p 226.00p 122
12/08/2024 224.00p 226.00p 222.75p 226.00p 7522
09/08/2024 222.00p 226.00p 222.00p 226.00p 33728
08/08/2024 222.00p 222.00p 222.00p 222.00p 1015
07/08/2024 222.00p 224.00p 216.00p 222.00p 17500
06/08/2024 222.00p 222.00p 220.30p 222.00p 216
05/08/2024 222.00p 222.00p 220.00p 222.00p 5800
02/08/2024 223.00p 223.00p 223.00p 223.00p 0
01/08/2024 223.00p 226.00p 221.00p 223.00p 4002
31/07/2024 215.00p 226.00p 215.00p 223.00p 11807
30/07/2024 206.00p 215.00p 206.00p 215.00p 319873
29/07/2024 204.00p 206.50p 202.00p 206.00p 145212
26/07/2024 203.00p 206.00p 200.00p 204.00p 3173
25/07/2024 203.00p 203.00p 202.40p 203.00p 0
24/07/2024 203.00p 206.00p 203.00p 203.00p 3
23/07/2024 200.00p 206.00p 200.00p 203.00p 9072
22/07/2024 200.00p 200.00p 200.00p 200.00p 875
19/07/2024 204.00p 206.00p 198.00p 200.00p 29811
18/07/2024 204.00p 210.00p 200.00p 204.00p 21064
17/07/2024 205.00p 206.00p 204.00p 204.00p 314541
16/07/2024 207.00p 208.00p 203.71p 204.00p 1003
15/07/2024 207.00p 208.00p 204.38p 207.00p 2713
12/07/2024 207.00p 210.00p 201.50p 207.00p 20701
11/07/2024 207.00p 207.95p 205.00p 207.00p 22315
10/07/2024 208.00p 214.00p 205.00p 214.00p 20263
09/07/2024 208.00p 210.00p 206.00p 208.00p 2944
08/07/2024 207.00p 209.00p 204.00p 208.00p 44022
05/07/2024 207.00p 207.00p 204.50p 207.00p 19600
04/07/2024 207.00p 209.00p 204.00p 207.00p 21439
03/07/2024 207.00p 209.00p 205.81p 207.00p 37339
02/07/2024 210.00p 210.00p 204.31p 207.00p 560
01/07/2024 211.00p 214.00p 207.00p 210.00p 6123
28/06/2024 211.00p 212.00p 208.00p 211.00p 4481
27/06/2024 211.00p 211.00p 209.39p 211.00p 1277
26/06/2024 207.00p 214.00p 207.00p 211.00p 7103
25/06/2024 207.00p 209.80p 207.00p 207.00p 1500
24/06/2024 207.00p 210.00p 207.00p 207.00p 775
21/06/2024 207.00p 209.10p 204.00p 207.00p 5590
20/06/2024 207.00p 207.00p 204.00p 207.00p 255
19/06/2024 207.00p 207.00p 204.00p 207.00p 29509
18/06/2024 205.00p 207.00p 205.00p 207.00p 1000
17/06/2024 206.00p 206.00p 203.00p 205.00p 3269
14/06/2024 215.00p 215.00p 205.68p 206.00p 6622
13/06/2024 215.00p 215.00p 212.64p 215.00p 2008
12/06/2024 217.00p 217.00p 214.00p 215.00p 11712
11/06/2024 219.00p 220.00p 217.00p 217.00p 1
10/06/2024 219.00p 220.50p 216.95p 219.00p 3228
07/06/2024 220.00p 220.50p 219.00p 219.00p 4373
06/06/2024 220.00p 220.00p 216.00p 220.00p 141471
05/06/2024 220.00p 220.00p 216.94p 220.00p 1571
04/06/2024 225.00p 225.00p 220.00p 220.00p 500
03/06/2024 225.00p 225.00p 220.00p 225.00p 1435
31/05/2024 225.00p 228.00p 222.00p 225.00p 62816
30/05/2024 225.00p 225.00p 221.10p 225.00p 180

*Close Price adjusted for both dividends and splits