Uniphar (CDI) (UPR) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
13/07/2022 273.00p 280.00p 272.50p 272.50p 5208
12/07/2022 271.50p 279.38p 271.50p 272.50p 5
11/07/2022 264.00p 278.00p 264.00p 272.50p 4468
08/07/2022 254.00p 264.00p 254.00p 264.00p 0
07/07/2022 255.00p 258.00p 254.22p 255.00p 514
06/07/2022 253.00p 255.00p 252.15p 255.00p 1665
05/07/2022 253.00p 255.00p 252.15p 253.00p 33262
04/07/2022 253.00p 255.00p 253.00p 253.00p 2
01/07/2022 253.00p 255.00p 251.00p 253.00p 9131
30/06/2022 256.00p 256.00p 252.00p 253.00p 53770
29/06/2022 270.00p 275.00p 253.00p 256.00p 7534
28/06/2022 270.00p 278.00p 268.22p 270.00p 17033
27/06/2022 265.00p 276.88p 261.20p 270.00p 7865
24/06/2022 265.00p 269.22p 260.00p 265.00p 10265
23/06/2022 265.00p 265.00p 265.00p 265.00p 0
22/06/2022 267.50p 267.50p 260.00p 265.00p 56667
21/06/2022 262.50p 275.00p 262.50p 267.50p 7748
20/06/2022 262.50p 262.50p 255.00p 262.50p 9316
17/06/2022 272.50p 275.00p 255.00p 262.50p 8270
16/06/2022 287.50p 290.00p 275.00p 275.00p 72984
15/06/2022 287.50p 295.00p 287.50p 287.50p 337
14/06/2022 297.50p 297.50p 287.50p 287.50p 5194
13/06/2022 302.50p 302.50p 297.40p 297.50p 119
10/06/2022 302.50p 304.98p 297.40p 302.50p 7694
09/06/2022 302.50p 310.00p 302.50p 302.50p 4169
08/06/2022 302.50p 302.50p 296.55p 302.50p 2261
07/06/2022 298.50p 310.00p 298.50p 302.50p 3879
06/06/2022 300.00p 302.00p 295.30p 298.50p 5292
03/06/2022 300.00p 303.30p 300.00p 300.00p 3270
02/06/2022 300.00p 303.30p 300.00p 300.00p 3270
01/06/2022 300.00p 303.30p 300.00p 300.00p 3270
31/05/2022 295.00p 305.00p 295.00p 300.00p 4450
30/05/2022 285.00p 293.92p 285.00p 292.50p 5000
27/05/2022 282.50p 286.00p 280.25p 285.00p 12196
26/05/2022 282.50p 282.50p 282.50p 282.50p 0
25/05/2022 285.00p 285.00p 282.50p 282.50p 0
24/05/2022 282.00p 288.41p 282.00p 285.00p 6428
23/05/2022 275.00p 286.00p 275.00p 282.00p 158157
20/05/2022 267.50p 273.31p 262.65p 270.00p 343
19/05/2022 272.50p 273.00p 260.00p 267.50p 36280
18/05/2022 271.50p 272.50p 265.00p 272.50p 3012
17/05/2022 272.50p 272.50p 265.00p 271.50p 14307
16/05/2022 272.50p 272.50p 267.43p 272.50p 2879
13/05/2022 270.00p 278.00p 268.54p 272.50p 49795
12/05/2022 307.00p 307.00p 265.68p 270.00p 87688
11/05/2022 318.50p 319.28p 305.00p 305.00p 9829
10/05/2022 315.75p 320.00p 315.75p 318.50p 4510
09/05/2022 321.00p 325.00p 317.41p 317.50p 5904
06/05/2022 325.50p 325.50p 316.00p 321.00p 23831
05/05/2022 325.50p 325.50p 321.00p 325.00p 4628
04/05/2022 326.50p 327.66p 320.00p 320.00p 16650
03/05/2022 337.50p 340.00p 326.50p 326.50p 563453
02/05/2022 345.00p 349.40p 330.00p 337.50p 420149
29/04/2022 345.00p 349.40p 330.00p 337.50p 420149
28/04/2022 330.00p 349.40p 330.00p 345.00p 261533
27/04/2022 328.50p 334.18p 328.50p 330.00p 26879
26/04/2022 326.50p 334.22p 326.50p 328.50p 51649
25/04/2022 326.50p 332.00p 325.22p 326.50p 125400
22/04/2022 325.50p 326.00p 320.70p 324.50p 121516
21/04/2022 328.50p 333.70p 325.25p 325.50p 158692
20/04/2022 326.50p 329.51p 322.00p 328.50p 1003
19/04/2022 326.50p 328.99p 326.50p 326.50p 1309
18/04/2022 326.50p 330.50p 325.00p 326.50p 0
15/04/2022 326.50p 330.50p 325.00p 326.50p 0
14/04/2022 326.50p 326.50p 326.50p 326.50p 0
13/04/2022 325.50p 330.00p 325.50p 326.50p 5263
12/04/2022 330.00p 338.00p 324.86p 338.00p 3836
11/04/2022 332.00p 339.40p 330.00p 330.00p 2213
08/04/2022 330.00p 335.00p 330.00p 331.50p 1363
07/04/2022 326.50p 334.25p 326.50p 330.00p 12273
06/04/2022 325.50p 330.00p 325.50p 326.50p 4533
05/04/2022 325.50p 329.00p 325.50p 325.50p 26841
04/04/2022 321.00p 326.00p 318.00p 325.50p 4195
01/04/2022 317.00p 321.00p 317.00p 321.00p 500
31/03/2022 313.00p 319.16p 306.00p 317.00p 4699
30/03/2022 311.00p 320.00p 311.00p 320.00p 17396
29/03/2022 311.00p 311.00p 309.00p 311.00p 35
28/03/2022 299.00p 316.00p 299.00p 311.00p 183772
25/03/2022 299.00p 304.50p 299.00p 299.00p 763
24/03/2022 308.00p 308.00p 300.00p 300.00p 7783
23/03/2022 310.00p 315.04p 308.00p 308.00p 31
22/03/2022 305.00p 310.00p 305.00p 310.00p 5501
21/03/2022 308.00p 309.55p 305.00p 305.00p 8073
18/03/2022 302.00p 310.00p 302.00p 308.00p 5642
17/03/2022 302.00p 310.00p 302.00p 302.00p 56762
16/03/2022 290.00p 306.00p 290.00p 302.00p 81526
15/03/2022 294.00p 298.00p 286.00p 290.00p 26060
14/03/2022 271.00p 299.00p 271.00p 294.00p 13376
11/03/2022 267.00p 269.00p 267.00p 269.00p 1914
10/03/2022 258.00p 267.00p 258.00p 267.00p 2778
09/03/2022 252.00p 264.00p 252.00p 256.00p 63977
08/03/2022 258.00p 260.00p 252.00p 252.00p 5980
07/03/2022 265.00p 266.00p 241.00p 260.00p 8773
04/03/2022 276.00p 280.00p 260.00p 263.00p 18543
03/03/2022 279.00p 282.92p 272.84p 276.00p 3117
02/03/2022 290.00p 300.00p 279.00p 279.00p 1949
01/03/2022 279.00p 292.00p 275.00p 292.00p 11638
28/02/2022 272.00p 280.00p 264.00p 274.00p 6912
25/02/2022 273.00p 275.52p 264.00p 272.00p 5608
24/02/2022 284.00p 286.00p 264.96p 272.00p 8096
23/02/2022 287.00p 293.00p 278.00p 284.00p 25981
22/02/2022 285.00p 293.16p 280.00p 287.00p 6904
21/02/2022 309.00p 309.00p 284.00p 285.00p 20336
18/02/2022 308.00p 309.00p 307.50p 309.00p 25923
17/02/2022 304.00p 309.00p 304.00p 309.00p 66561
16/02/2022 310.00p 313.22p 304.00p 304.00p 6850
15/02/2022 310.00p 313.36p 304.00p 310.00p 9266
14/02/2022 326.00p 326.00p 306.00p 314.00p 16309
11/02/2022 326.00p 330.00p 323.00p 330.00p 42172
10/02/2022 336.00p 336.00p 324.00p 326.00p 5200
09/02/2022 339.00p 342.80p 332.08p 336.00p 8818
08/02/2022 339.00p 343.50p 338.00p 339.00p 44557
07/02/2022 335.00p 342.80p 330.60p 339.00p 13175
04/02/2022 335.00p 338.00p 330.00p 335.00p 9465
03/02/2022 335.00p 338.50p 330.60p 335.00p 11038
02/02/2022 335.00p 335.00p 330.60p 335.00p 14488
01/02/2022 335.00p 336.00p 330.60p 335.00p 10841
31/01/2022 336.00p 340.00p 330.60p 335.00p 1671
28/01/2022 338.00p 338.00p 330.00p 336.00p 20352
27/01/2022 338.00p 342.00p 330.96p 338.00p 15340
26/01/2022 331.00p 346.00p 322.00p 340.00p 26936
25/01/2022 337.00p 338.00p 326.00p 331.00p 13545
24/01/2022 338.00p 338.00p 336.00p 336.00p 4290
21/01/2022 345.00p 345.00p 336.00p 338.00p 13162
20/01/2022 346.00p 350.00p 343.00p 345.00p 21658
19/01/2022 351.00p 354.00p 340.00p 346.00p 17036
18/01/2022 357.00p 360.00p 344.00p 351.00p 5118
17/01/2022 357.00p 366.00p 353.30p 357.00p 1442
14/01/2022 357.00p 363.00p 352.50p 357.00p 4059
13/01/2022 378.00p 378.00p 350.00p 357.00p 11118
12/01/2022 382.00p 387.40p 378.00p 378.00p 4564
10/01/2022 387.00p 390.00p 370.00p 372.00p 10965
07/01/2022 387.00p 391.20p 387.00p 387.00p 4019
06/01/2022 395.00p 395.00p 380.00p 387.00p 4209
05/01/2022 405.00p 408.40p 388.00p 395.00p 17987
04/01/2022 410.00p 416.00p 400.00p 405.00p 5762
03/01/2022 410.00p 415.00p 410.00p 410.00p 45
31/12/2021 410.00p 415.00p 410.00p 410.00p 45
30/12/2021 410.00p 415.00p 410.00p 410.00p 2652
29/12/2021 397.00p 416.00p 397.00p 410.00p 16563
28/12/2021 394.00p 404.00p 386.96p 397.00p 196
27/12/2021 394.00p 404.00p 386.96p 397.00p 196
24/12/2021 394.00p 404.00p 386.96p 397.00p 196
23/12/2021 382.00p 400.66p 374.00p 394.00p 34757
22/12/2021 368.00p 382.00p 363.52p 382.00p 1799
21/12/2021 368.00p 368.00p 368.00p 368.00p 0
20/12/2021 370.00p 376.00p 368.00p 368.00p 4700
17/12/2021 374.00p 375.28p 367.23p 370.00p 5348
16/12/2021 374.00p 378.00p 372.67p 374.00p 24894
15/12/2021 375.00p 380.00p 371.14p 380.00p 22878
14/12/2021 375.00p 378.00p 375.00p 375.00p 346
13/12/2021 375.00p 380.00p 375.00p 375.00p 2115
10/12/2021 375.00p 380.00p 371.10p 375.00p 5511
09/12/2021 367.00p 375.00p 367.00p 375.00p 4180
08/12/2021 361.00p 372.00p 361.00p 367.00p 8740
07/12/2021 355.00p 366.00p 350.00p 361.00p 14773
06/12/2021 367.00p 372.00p 356.00p 360.00p 4122
03/12/2021 369.00p 373.90p 367.00p 367.00p 5286
02/12/2021 369.00p 376.00p 369.00p 369.00p 30
01/12/2021 368.00p 374.00p 362.72p 369.00p 4510
30/11/2021 366.00p 374.00p 366.00p 368.00p 653
29/11/2021 365.00p 372.00p 365.00p 366.00p 7042
26/11/2021 365.00p 370.00p 360.60p 365.00p 682
25/11/2021 365.00p 370.00p 360.00p 365.00p 8304
24/11/2021 375.00p 375.00p 360.00p 365.00p 5052
23/11/2021 380.00p 380.00p 371.10p 375.00p 268
22/11/2021 378.00p 378.00p 369.50p 375.00p 7667
19/11/2021 378.00p 378.00p 370.96p 378.00p 814
18/11/2021 378.00p 382.00p 370.96p 378.00p 10346
17/11/2021 378.00p 382.00p 370.96p 378.00p 4198
16/11/2021 380.00p 386.00p 370.00p 370.00p 5732
15/11/2021 376.00p 386.00p 373.00p 380.00p 69417
12/11/2021 376.00p 376.00p 375.00p 376.00p 1836
11/11/2021 375.00p 376.00p 375.00p 376.00p 200
10/11/2021 377.00p 377.00p 370.00p 375.00p 1991
09/11/2021 378.00p 382.40p 370.84p 377.00p 26245
08/11/2021 377.00p 379.00p 376.00p 378.00p 2769
05/11/2021 383.00p 386.00p 378.00p 378.00p 43
04/11/2021 394.00p 404.00p 376.86p 383.00p 5288
03/11/2021 394.00p 404.00p 385.74p 394.00p 12422
02/11/2021 379.00p 402.00p 378.63p 394.00p 11485
01/11/2021 368.00p 380.00p 368.00p 379.00p 400
29/10/2021 360.00p 370.00p 358.71p 368.00p 7457
28/10/2021 360.00p 370.00p 360.00p 360.00p 213
27/10/2021 360.00p 363.00p 360.00p 360.00p 17011
26/10/2021 360.00p 367.00p 350.00p 360.00p 13246
25/10/2021 360.00p 360.00p 358.36p 360.00p 744
22/10/2021 360.00p 367.00p 357.00p 360.00p 31606
21/10/2021 360.00p 360.00p 358.43p 360.00p 1437
20/10/2021 360.00p 367.00p 360.00p 360.00p 4127
19/10/2021 360.00p 363.00p 360.00p 360.00p 7539
18/10/2021 360.00p 361.90p 360.00p 360.00p 137
15/10/2021 360.00p 368.80p 350.00p 360.00p 8182
14/10/2021 360.00p 369.00p 351.20p 360.00p 1267
13/10/2021 360.00p 361.33p 357.03p 360.00p 40
12/10/2021 360.00p 360.00p 360.00p 360.00p 0
11/10/2021 360.00p 368.00p 360.00p 360.00p 4807
08/10/2021 360.00p 368.50p 354.99p 360.00p 9636
07/10/2021 355.00p 367.00p 355.00p 360.00p 609
06/10/2021 360.00p 360.00p 350.22p 355.00p 577

*Close Price adjusted for both dividends and splits