Uniphar (CDI) (UPR) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
05/10/2021 360.00p 362.59p 351.61p 360.00p 3171
04/10/2021 356.00p 364.00p 351.00p 360.00p 3802
01/10/2021 353.00p 360.00p 353.00p 356.00p 317
30/09/2021 351.00p 360.00p 348.17p 353.00p 35137
29/09/2021 351.00p 351.00p 347.00p 351.00p 1556
28/09/2021 355.00p 360.00p 342.00p 351.00p 19929
27/09/2021 366.00p 372.00p 351.70p 355.00p 12764
24/09/2021 366.00p 366.00p 364.90p 366.00p 2820
23/09/2021 366.00p 371.28p 360.00p 366.00p 4433
22/09/2021 366.00p 366.47p 366.00p 366.00p 496
21/09/2021 366.00p 372.00p 366.00p 372.00p 2664
20/09/2021 366.00p 369.95p 365.69p 366.00p 414
17/09/2021 366.00p 370.68p 364.87p 366.00p 770
16/09/2021 366.00p 372.00p 360.72p 366.00p 6444
15/09/2021 365.00p 371.99p 365.00p 366.00p 3084
14/09/2021 365.00p 370.00p 356.00p 370.00p 7357
13/09/2021 366.00p 369.40p 364.29p 365.00p 1414
10/09/2021 365.00p 368.00p 364.00p 366.00p 4580
09/09/2021 366.00p 368.90p 363.64p 365.00p 8070
08/09/2021 370.00p 374.07p 365.79p 366.00p 8775
07/09/2021 370.00p 378.80p 370.00p 370.00p 1258
06/09/2021 370.00p 377.00p 366.06p 370.00p 565650
03/09/2021 370.00p 379.40p 368.44p 370.00p 6318
02/09/2021 355.00p 370.00p 350.60p 370.00p 6208
01/09/2021 345.00p 360.00p 339.52p 360.00p 3837
31/08/2021 343.00p 346.00p 342.00p 342.00p 9597
30/08/2021 348.00p 348.00p 342.57p 343.00p 8187
27/08/2021 348.00p 348.00p 342.57p 343.00p 8187
26/08/2021 341.00p 344.00p 341.00p 342.00p 2031
25/08/2021 340.00p 350.00p 340.00p 340.00p 14164
24/08/2021 337.00p 343.43p 336.48p 340.00p 1845
23/08/2021 336.00p 340.00p 335.00p 340.00p 2867
20/08/2021 329.00p 340.00p 329.00p 336.00p 3765
19/08/2021 328.00p 329.00p 324.48p 329.00p 9007
18/08/2021 329.00p 334.00p 325.46p 330.00p 23567
17/08/2021 335.00p 338.00p 329.00p 329.00p 5622
16/08/2021 336.00p 338.00p 330.00p 335.00p 11984
13/08/2021 336.00p 339.52p 335.92p 336.00p 116226
12/08/2021 336.00p 336.45p 334.00p 336.00p 41099
11/08/2021 336.00p 336.00p 335.82p 336.00p 74
10/08/2021 336.00p 339.52p 333.54p 336.00p 61174
09/08/2021 323.00p 336.00p 321.00p 336.00p 12855
06/08/2021 323.00p 327.40p 320.85p 323.00p 6708
05/08/2021 323.00p 324.60p 318.60p 323.00p 8106
04/08/2021 323.00p 323.00p 318.00p 323.00p 1260
03/08/2021 323.00p 323.00p 318.00p 323.00p 3675
02/08/2021 325.00p 330.00p 320.60p 323.00p 2751
30/07/2021 325.00p 326.50p 320.22p 325.00p 5741
29/07/2021 325.00p 326.50p 325.00p 325.00p 4381
28/07/2021 325.00p 330.00p 321.43p 325.00p 16812
27/07/2021 319.00p 330.00p 316.04p 325.00p 57018
26/07/2021 307.00p 315.22p 307.00p 315.00p 2199
23/07/2021 294.00p 312.00p 292.60p 307.00p 12977
22/07/2021 293.00p 297.00p 293.00p 297.00p 9440
21/07/2021 287.00p 295.90p 287.00p 293.00p 2250
20/07/2021 287.00p 288.00p 287.00p 287.00p 1386
19/07/2021 291.00p 296.00p 284.00p 287.00p 3
16/07/2021 291.00p 296.00p 287.50p 291.00p 6989
15/07/2021 291.00p 291.00p 291.00p 291.00p 0
14/07/2021 291.00p 291.00p 286.60p 291.00p 1225
13/07/2021 291.00p 292.00p 287.16p 291.00p 6938
12/07/2021 291.00p 291.00p 287.57p 291.00p 2329
09/07/2021 291.00p 294.00p 291.00p 291.00p 6431
08/07/2021 291.00p 291.00p 286.60p 291.00p 25
07/07/2021 291.00p 291.00p 286.97p 291.00p 1022
06/07/2021 291.00p 291.00p 286.60p 291.00p 1150
05/07/2021 291.00p 295.00p 291.00p 291.00p 1254
02/07/2021 291.00p 295.00p 291.00p 291.00p 4198
01/07/2021 288.00p 294.00p 288.00p 291.00p 498694
30/06/2021 281.00p 288.00p 274.00p 288.00p 21558
29/06/2021 281.00p 283.00p 276.60p 281.00p 4000
28/06/2021 281.00p 283.00p 276.00p 281.00p 8455
25/06/2021 281.00p 281.00p 281.00p 281.00p 0
24/06/2021 282.00p 282.00p 278.68p 281.00p 71399
23/06/2021 281.00p 281.00p 276.60p 281.00p 3080
22/06/2021 282.00p 284.00p 276.60p 281.00p 207
21/06/2021 285.00p 286.00p 276.60p 281.00p 8826
18/06/2021 285.00p 288.04p 285.00p 285.00p 1539
17/06/2021 285.00p 285.00p 281.19p 285.00p 400
16/06/2021 285.00p 289.00p 284.40p 285.00p 9641
15/06/2021 285.00p 290.00p 285.00p 285.00p 3555
14/06/2021 285.00p 287.88p 280.00p 285.00p 4117
11/06/2021 291.00p 294.00p 284.00p 285.00p 4568
10/06/2021 289.00p 291.63p 289.00p 289.00p 3728
09/06/2021 289.00p 290.47p 289.00p 289.00p 131
08/06/2021 289.00p 294.00p 288.00p 289.00p 9391
07/06/2021 296.00p 296.00p 287.78p 289.00p 4009
04/06/2021 289.00p 290.76p 286.00p 289.00p 527736
03/06/2021 291.00p 291.30p 284.00p 289.00p 238352
02/06/2021 300.00p 304.00p 286.50p 304.00p 79741
01/06/2021 291.00p 302.00p 290.00p 300.00p 152184
31/05/2021 291.00p 295.02p 291.00p 291.00p 85414
28/05/2021 291.00p 295.02p 291.00p 291.00p 85414
27/05/2021 295.00p 300.00p 288.00p 291.00p 7242
26/05/2021 295.00p 297.00p 291.30p 295.00p 1456
25/05/2021 295.00p 297.00p 290.37p 295.00p 15584
24/05/2021 285.00p 300.00p 285.00p 294.00p 17559
21/05/2021 281.00p 287.91p 280.00p 285.00p 113033
20/05/2021 277.00p 282.00p 277.00p 281.00p 2315
19/05/2021 277.00p 281.30p 273.20p 277.00p 16560
18/05/2021 271.00p 279.55p 271.00p 277.00p 172172
17/05/2021 262.00p 276.50p 260.00p 271.00p 161533
14/05/2021 262.00p 269.00p 262.00p 262.00p 275000
13/05/2021 259.00p 264.00p 259.00p 262.00p 76203
12/05/2021 259.00p 260.09p 254.00p 259.00p 6363
11/05/2021 259.00p 259.99p 257.00p 257.00p 500
10/05/2021 259.00p 270.00p 258.00p 259.00p 80
07/05/2021 256.00p 262.00p 256.00p 259.00p 17468
06/05/2021 256.00p 257.96p 256.00p 256.00p 193
05/05/2021 255.00p 256.00p 254.00p 256.00p 45
04/05/2021 255.00p 255.00p 255.00p 255.00p 0
03/05/2021 249.00p 256.00p 249.00p 255.00p 2247
30/04/2021 249.00p 256.00p 249.00p 255.00p 2247
29/04/2021 250.00p 250.00p 246.48p 248.00p 2400
28/04/2021 250.00p 252.92p 250.00p 250.00p 8259
27/04/2021 250.00p 250.00p 250.00p 250.00p 0
26/04/2021 250.00p 250.03p 250.00p 250.00p 372
23/04/2021 250.00p 250.37p 246.48p 250.00p 1674
22/04/2021 245.00p 250.04p 240.00p 250.00p 936
21/04/2021 232.00p 254.00p 230.00p 245.00p 135074
20/04/2021 226.00p 232.00p 226.00p 232.00p 4282
19/04/2021 224.00p 226.00p 220.00p 226.00p 2859
16/04/2021 221.00p 224.00p 218.00p 224.00p 13196
15/04/2021 221.00p 223.60p 221.00p 221.00p 16131
14/04/2021 220.00p 221.00p 220.00p 221.00p 0
13/04/2021 221.00p 221.00p 221.00p 221.00p 0
12/04/2021 224.00p 228.00p 220.00p 221.00p 25492
09/04/2021 224.00p 226.54p 224.00p 224.00p 16844
08/04/2021 224.00p 227.52p 220.00p 224.00p 6214
07/04/2021 224.00p 224.00p 224.00p 224.00p 0
06/04/2021 224.00p 224.46p 224.00p 224.00p 445
05/04/2021 224.00p 225.00p 220.00p 224.00p 13
02/04/2021 224.00p 225.00p 220.00p 224.00p 13
01/04/2021 224.00p 225.00p 220.00p 224.00p 13
31/03/2021 220.00p 220.00p 215.60p 220.00p 810
30/03/2021 220.00p 220.00p 220.00p 220.00p 0
29/03/2021 220.00p 220.00p 215.70p 220.00p 422
26/03/2021 225.50p 227.75p 220.00p 220.00p 3697
25/03/2021 225.50p 225.50p 225.50p 225.50p 25
24/03/2021 225.50p 229.46p 225.50p 225.50p 4353
23/03/2021 224.50p 231.00p 221.00p 231.00p 3439
22/03/2021 219.50p 226.75p 219.50p 224.50p 651
19/03/2021 220.00p 220.00p 209.00p 220.00p 2799
18/03/2021 220.00p 220.00p 220.00p 220.00p 0
17/03/2021 216.00p 220.00p 216.00p 220.00p 241
16/03/2021 215.00p 215.15p 210.60p 215.00p 22423
15/03/2021 205.00p 216.72p 205.00p 215.00p 2243
12/03/2021 205.00p 206.05p 200.00p 205.00p 4747
11/03/2021 212.50p 214.00p 205.00p 205.00p 5956
10/03/2021 212.50p 214.70p 211.00p 212.50p 3081
09/03/2021 212.50p 212.50p 210.00p 212.50p 0
08/03/2021 212.50p 215.00p 209.10p 210.00p 1101885
05/03/2021 215.00p 215.00p 209.50p 212.50p 55905
04/03/2021 220.00p 220.00p 215.00p 215.00p 243
03/03/2021 215.00p 220.00p 215.00p 220.00p 77482
02/03/2021 215.00p 220.00p 210.50p 215.00p 149515
01/03/2021 215.00p 215.00p 209.70p 212.50p 258152
26/02/2021 217.50p 217.50p 212.50p 212.50p 136
25/02/2021 220.00p 222.00p 215.50p 217.50p 332507
24/02/2021 220.00p 222.50p 215.00p 220.00p 172914
23/02/2021 220.00p 224.00p 220.00p 225.00p 25050
22/02/2021 225.00p 230.00p 216.00p 220.00p 12777
19/02/2021 227.50p 240.00p 216.50p 240.00p 137956
18/02/2021 227.50p 227.50p 226.90p 227.50p 0
17/02/2021 225.00p 227.50p 225.00p 227.50p 899
16/02/2021 230.00p 230.00p 225.10p 227.50p 4969
15/02/2021 225.00p 233.00p 225.00p 230.00p 9492
12/02/2021 230.00p 240.00p 221.00p 225.00p 344049
11/02/2021 227.50p 227.50p 221.00p 227.50p 130087
10/02/2021 232.50p 232.50p 227.50p 227.50p 25
09/02/2021 232.50p 238.00p 225.30p 232.50p 2521
08/02/2021 230.00p 232.50p 228.67p 232.50p 1983
05/02/2021 235.00p 235.00p 230.00p 230.00p 1031
04/02/2021 235.00p 235.00p 230.00p 235.00p 2961
03/02/2021 235.00p 238.00p 230.23p 235.00p 4121
02/02/2021 235.00p 238.00p 230.23p 235.00p 4198
01/02/2021 106.30p 235.00p 2.52p 235.00p 4661
20/09/2019 1.16p 1.16p 1.16p 1.16p 995
19/09/2019 1.15p 1.17p 1.15p 1.16p 193813
18/09/2019 1.15p 1.16p 1.15p 1.15p 3300
17/09/2019 1.12p 1.16p 1.12p 1.15p 406730
16/09/2019 1.12p 1.12p 1.12p 1.12p 0
13/09/2019 1.12p 1.14p 1.12p 1.12p 44181
12/09/2019 1.12p 1.12p 1.12p 1.12p 0
11/09/2019 1.12p 1.12p 1.12p 1.12p 0
10/09/2019 1.12p 1.12p 1.12p 1.12p 0
09/09/2019 1.12p 1.12p 1.12p 1.12p 0
06/09/2019 1.12p 1.12p 1.12p 1.12p 0
05/09/2019 1.12p 1.15p 1.12p 1.12p 10000
04/09/2019 1.12p 1.12p 1.12p 1.12p 821
03/09/2019 1.12p 1.12p 1.12p 1.12p 0
02/09/2019 1.12p 1.12p 1.12p 1.12p 0
30/08/2019 1.12p 1.12p 1.11p 1.12p 25000
29/08/2019 1.12p 1.12p 1.12p 1.12p 0
28/08/2019 1.12p 1.12p 1.12p 1.12p 0
27/08/2019 1.12p 1.12p 1.12p 1.12p 5717
23/08/2019 1.12p 1.12p 1.12p 1.12p 70
22/08/2019 1.12p 1.14p 1.12p 1.12p 100
21/08/2019 1.12p 1.12p 1.12p 1.12p 0
20/08/2019 1.12p 1.12p 1.12p 1.12p 0

*Close Price adjusted for both dividends and splits