UDG Healthcare Public Limited Company (CDI) (UDG) Share Price

Health Care Sector

  1. Home
    2. /
  2. Company
    3. /
  3. UDG Healthcare Public Limited Company (CDI)

Date Open High Low Close* Volume
27/07/2010 199.75p 199.75p 194.25p 199.75p 7610
26/07/2010 197.00p 199.00p 196.00p 198.00p 7800
23/07/2010 193.75p 194.00p 0.00p 194.00p 1864
22/07/2010 194.25p 196.50p 194.00p 196.50p 11165
21/07/2010 193.50p 198.25p 193.00p 198.25p 1900
20/07/2010 199.00p 199.00p 196.00p 196.50p 4042
19/07/2010 205.00p 205.00p 197.50p 197.50p 1258
16/07/2010 200.25p 202.00p 198.66p 202.00p 2989
15/07/2010 201.00p 201.00p 198.78p 200.25p 1000
14/07/2010 205.00p 208.86p 201.00p 201.00p 124
13/07/2010 200.00p 201.50p 200.00p 201.50p 0
12/07/2010 200.75p 201.96p 198.00p 200.00p 18089
09/07/2010 201.75p 201.75p 200.75p 200.75p 0
08/07/2010 198.50p 201.75p 198.50p 201.75p 0
07/07/2010 193.25p 200.00p 193.25p 198.50p 14000
06/07/2010 186.25p 195.50p 186.25p 195.50p 7751
05/07/2010 186.00p 192.75p 186.00p 192.75p 9125
02/07/2010 186.00p 190.75p 186.00p 190.75p 613
01/07/2010 186.00p 188.25p 186.00p 188.25p 76
30/06/2010 188.50p 188.50p 185.50p 188.00p 22163
29/06/2010 189.00p 191.00p 189.00p 191.00p 44
28/06/2010 194.50p 195.50p 192.50p 192.50p 118
25/06/2010 190.25p 196.00p 190.00p 193.25p 3734
24/06/2010 192.50p 192.50p 188.25p 191.25p 24044
23/06/2010 188.00p 188.50p 186.75p 188.50p 7200
22/06/2010 193.00p 193.00p 189.50p 189.75p 17036
21/06/2010 191.75p 193.25p 189.77p 190.00p 6063
18/06/2010 186.25p 194.50p 184.25p 194.50p 25515
17/06/2010 187.25p 190.00p 187.10p 188.75p 6311
16/06/2010 193.00p 193.00p 188.00p 188.00p 9270
15/06/2010 192.50p 193.00p 192.50p 193.00p 0
14/06/2010 191.25p 192.50p 191.25p 192.50p 0
11/06/2010 190.00p 196.00p 186.50p 191.25p 61208
10/06/2010 190.75p 192.25p 190.75p 192.25p 3632
09/06/2010 191.25p 191.25p 190.75p 190.75p 1250
08/06/2010 200.25p 200.25p 192.00p 192.00p 4213
07/06/2010 193.00p 194.00p 192.00p 194.00p 12993
04/06/2010 193.00p 200.25p 193.00p 197.00p 5206
03/06/2010 193.00p 200.25p 193.00p 196.00p 2526
02/06/2010 193.00p 200.25p 193.00p 195.25p 10034
01/06/2010 200.00p 200.00p 195.00p 196.00p 3723
28/05/2010 198.75p 199.00p 198.75p 198.75p 9904
27/05/2010 205.00p 205.00p 197.75p 201.00p 36068
26/05/2010 206.00p 206.00p 204.25p 204.25p 2776
25/05/2010 212.00p 212.00p 206.20p 206.50p 34154
24/05/2010 216.25p 216.25p 215.75p 215.75p 0
21/05/2010 215.00p 216.25p 213.00p 216.25p 11267
20/05/2010 212.00p 217.51p 212.00p 215.00p 11775
19/05/2010 214.25p 217.51p 212.75p 214.00p 9965
18/05/2010 214.25p 217.25p 214.00p 217.25p 2660
17/05/2010 214.25p 221.75p 214.25p 220.25p 7
14/05/2010 222.25p 222.25p 213.00p 213.00p 3753
13/05/2010 219.75p 222.25p 219.75p 222.25p 0
12/05/2010 219.00p 219.75p 219.00p 219.75p 1300
11/05/2010 219.00p 223.50p 219.00p 219.00p 150
10/05/2010 219.00p 222.88p 219.00p 221.50p 4371
07/05/2010 220.75p 221.50p 220.75p 221.25p 4291
06/05/2010 218.00p 226.50p 212.00p 220.25p 9224
05/05/2010 220.25p 220.25p 218.00p 219.50p 5134
04/05/2010 225.50p 225.50p 221.50p 221.50p 0
30/04/2010 224.50p 225.50p 224.50p 225.50p 0
29/04/2010 219.25p 225.87p 219.25p 224.50p 3170
28/04/2010 221.50p 221.51p 219.25p 219.25p 15725
27/04/2010 223.50p 225.41p 223.10p 224.75p 1279
26/04/2010 226.00p 226.00p 221.50p 223.50p 4630
23/04/2010 228.25p 231.25p 222.75p 226.00p 13729
22/04/2010 229.00p 229.00p 224.25p 224.25p 3000
21/04/2010 232.75p 232.75p 228.31p 229.25p 1821
20/04/2010 229.00p 232.75p 227.00p 232.75p 3000
19/04/2010 234.00p 234.00p 233.00p 233.00p 0
16/04/2010 235.00p 243.75p 234.00p 234.00p 23915
15/04/2010 244.00p 247.50p 231.00p 234.00p 10808
14/04/2010 240.00p 246.00p 237.90p 244.00p 16119
13/04/2010 225.25p 234.65p 224.75p 234.00p 47994
12/04/2010 230.00p 230.00p 226.00p 229.50p 4721
09/04/2010 225.25p 230.00p 225.25p 230.00p 375
08/04/2010 228.00p 228.50p 228.00p 228.50p 0
07/04/2010 225.50p 230.40p 225.50p 228.00p 45245
06/04/2010 225.50p 233.75p 224.75p 233.75p 12744
01/04/2010 223.25p 232.75p 223.00p 226.75p 10439
31/03/2010 224.75p 227.25p 224.75p 227.25p 0
30/03/2010 225.50p 225.50p 223.25p 224.75p 11850
29/03/2010 231.00p 231.00p 225.50p 225.50p 47292
26/03/2010 225.50p 226.25p 225.06p 226.25p 365
25/03/2010 225.50p 228.75p 223.50p 228.75p 8600
24/03/2010 227.75p 227.75p 223.19p 225.50p 4305
23/03/2010 227.75p 228.74p 224.40p 227.75p 5628
22/03/2010 225.75p 226.53p 223.50p 225.25p 27954
19/03/2010 224.25p 225.75p 224.25p 225.75p 0
18/03/2010 227.50p 227.50p 223.46p 224.25p 14983
17/03/2010 220.00p 230.00p 220.00p 227.50p 8236
16/03/2010 222.00p 224.25p 220.35p 224.25p 12628
15/03/2010 219.25p 222.00p 219.25p 222.00p 0
12/03/2010 218.75p 219.87p 217.38p 219.25p 14203
11/03/2010 210.00p 218.75p 210.00p 218.25p 2307
10/03/2010 210.00p 214.46p 210.00p 214.25p 35824
09/03/2010 210.00p 212.25p 210.00p 212.25p 1499
08/03/2010 210.25p 210.75p 210.25p 210.75p 0
05/03/2010 213.00p 213.00p 210.00p 210.25p 12501
04/03/2010 213.25p 213.25p 211.50p 211.50p 0
03/03/2010 209.25p 216.00p 207.08p 213.25p 10033
02/03/2010 204.00p 207.25p 202.00p 207.25p 6781
01/03/2010 201.50p 204.00p 199.65p 204.00p 4620
26/02/2010 195.50p 201.50p 195.00p 201.50p 4000
25/02/2010 195.25p 195.50p 195.25p 195.50p 0
24/02/2010 196.25p 196.25p 194.79p 195.25p 15130
23/02/2010 196.50p 196.50p 192.99p 196.25p 2350
22/02/2010 198.00p 198.00p 196.50p 196.50p 0
19/02/2010 201.50p 201.50p 195.00p 198.00p 162
18/02/2010 195.50p 200.75p 195.24p 196.75p 9000
17/02/2010 188.00p 194.50p 188.00p 194.50p 2916
16/02/2010 189.00p 192.32p 188.00p 191.50p 3652
15/02/2010 190.75p 190.75p 189.00p 189.00p 0
12/02/2010 196.00p 196.00p 188.50p 190.75p 16
11/02/2010 188.50p 196.00p 188.50p 190.50p 4952
10/02/2010 191.00p 191.25p 191.00p 191.25p 2000
09/02/2010 192.00p 200.00p 192.00p 194.75p 981
08/02/2010 200.00p 200.00p 192.50p 194.25p 379
05/02/2010 192.25p 198.50p 192.25p 195.50p 5208
04/02/2010 196.00p 196.00p 193.00p 193.00p 1500
03/02/2010 196.75p 196.75p 194.00p 196.00p 5103
02/02/2010 195.50p 196.75p 195.00p 196.75p 15000
01/02/2010 194.00p 195.50p 194.00p 195.50p 169
29/01/2010 196.25p 196.25p 190.23p 193.50p 14583
28/01/2010 194.75p 196.25p 194.75p 196.25p 0
27/01/2010 194.00p 198.25p 194.00p 194.75p 1940
26/01/2010 197.75p 200.55p 193.44p 197.25p 9058
25/01/2010 198.00p 201.75p 194.75p 197.75p 16300
22/01/2010 202.75p 202.75p 199.75p 199.75p 0
21/01/2010 199.00p 205.75p 199.00p 202.75p 6782
20/01/2010 194.00p 195.00p 192.00p 195.00p 1261
19/01/2010 198.75p 199.75p 192.25p 196.50p 2896
18/01/2010 198.75p 198.75p 196.50p 196.50p 105
15/01/2010 196.25p 196.75p 196.25p 196.75p 0
14/01/2010 192.00p 196.25p 192.00p 196.25p 17535
13/01/2010 184.00p 190.75p 184.00p 190.75p 8112
12/01/2010 189.25p 191.25p 184.00p 191.25p 12810
11/01/2010 186.00p 193.00p 185.50p 189.00p 6195
08/01/2010 186.50p 187.75p 185.50p 187.75p 14000
07/01/2010 186.25p 188.97p 186.25p 188.00p 15102
06/01/2010 185.00p 193.00p 182.25p 191.00p 36921
05/01/2010 190.00p 193.00p 185.00p 189.00p 17056
04/01/2010 185.00p 191.00p 185.00p 191.00p 0
31/12/2009 185.00p 185.00p 185.00p 185.00p 635
30/12/2009 188.50p 188.50p 188.50p 188.50p 511
29/12/2009 192.75p 193.00p 186.00p 188.25p 51979
24/12/2009 186.75p 186.75p 186.75p 186.75p 551
23/12/2009 187.50p 187.50p 187.50p 187.50p 368
22/12/2009 189.00p 193.00p 182.00p 189.75p 12409
21/12/2009 189.00p 189.00p 182.00p 188.50p 3218
18/12/2009 184.00p 187.75p 184.00p 187.00p 60860
17/12/2009 184.00p 187.75p 177.00p 184.00p 35730
16/12/2009 180.00p 186.43p 177.00p 181.00p 39674
15/12/2009 189.25p 189.50p 181.50p 184.25p 30661
14/12/2009 187.00p 189.71p 186.25p 188.00p 9372
11/12/2009 187.00p 189.25p 186.00p 189.25p 5401
10/12/2009 189.00p 195.00p 187.00p 188.75p 166667
09/12/2009 186.00p 193.00p 186.00p 190.50p 25455
08/12/2009 191.25p 193.00p 184.00p 190.00p 39039
07/12/2009 194.25p 195.25p 194.25p 195.25p 1000
04/12/2009 193.50p 193.50p 192.50p 193.50p 19873
03/12/2009 195.75p 198.00p 193.00p 198.00p 10300
02/12/2009 203.25p 203.25p 196.00p 198.75p 17018
01/12/2009 196.50p 201.25p 196.50p 201.25p 0
30/11/2009 198.00p 198.00p 196.50p 196.50p 4000
27/11/2009 202.75p 202.75p 201.50p 201.50p 825
26/11/2009 207.00p 207.00p 197.50p 202.75p 22090
25/11/2009 209.50p 209.92p 207.50p 207.50p 13
24/11/2009 207.00p 210.75p 207.00p 209.50p 7676
23/11/2009 200.00p 205.25p 200.00p 205.25p 0
20/11/2009 206.75p 206.75p 200.00p 200.00p 10018
19/11/2009 200.00p 209.50p 200.00p 202.00p 63510
18/11/2009 196.00p 206.37p 196.00p 203.75p 9181
17/11/2009 200.75p 200.75p 197.50p 197.50p 0
16/11/2009 204.00p 211.21p 198.00p 200.75p 146163
13/11/2009 213.25p 212.21p 212.21p 211.50p 9478
12/11/2009 210.25p 213.25p 210.25p 213.25p 0
11/11/2009 213.75p 213.75p 207.75p 210.25p 7468
10/11/2009 210.75p 213.75p 204.25p 213.75p 8803
09/11/2009 210.75p 210.75p 207.25p 207.25p 1850
06/11/2009 205.00p 212.00p 203.50p 212.00p 15616
05/11/2009 199.25p 208.00p 199.00p 200.00p 5873
04/11/2009 199.00p 208.00p 199.00p 202.75p 1513
03/11/2009 199.00p 200.25p 199.00p 200.25p 492
02/11/2009 199.00p 208.00p 199.00p 202.50p 120
30/10/2009 198.00p 199.00p 198.00p 199.00p 7735
29/10/2009 200.00p 200.00p 200.00p 200.00p 74
28/10/2009 202.50p 202.50p 202.00p 202.00p 0
27/10/2009 202.50p 202.50p 202.50p 202.50p 2400
26/10/2009 208.00p 208.00p 204.50p 204.50p 72
23/10/2009 198.75p 198.75p 198.75p 198.75p 23
22/10/2009 205.00p 205.50p 198.75p 199.25p 5264
21/10/2009 203.00p 203.00p 200.50p 200.50p 100
20/10/2009 201.50p 201.50p 195.25p 199.00p 9448
19/10/2009 204.75p 204.75p 201.50p 201.50p 0
16/10/2009 202.25p 204.75p 202.25p 204.75p 3700
15/10/2009 205.00p 209.50p 205.00p 209.50p 3333
14/10/2009 216.00p 217.25p 207.25p 214.00p 5059
13/10/2009 217.75p 217.75p 214.00p 214.00p 2000
12/10/2009 211.50p 219.75p 211.50p 219.75p 535

*Close Price adjusted for both dividends and splits