Ultimate Products (ULTP) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. Ultimate Products

Date Open High Low Close* Volume
29/05/2024 151.00p 153.01p 146.50p 149.00p 36903
28/05/2024 144.50p 151.00p 144.50p 147.25p 30627
24/05/2024 149.00p 150.00p 144.00p 144.00p 46151
23/05/2024 148.00p 148.70p 144.00p 145.00p 54685
22/05/2024 146.00p 149.00p 143.00p 146.00p 49081
21/05/2024 148.00p 149.00p 143.00p 147.00p 47274
20/05/2024 147.00p 148.00p 145.00p 146.00p 93109
17/05/2024 146.00p 147.00p 143.00p 146.00p 54702
16/05/2024 145.00p 146.60p 142.50p 145.00p 293780
15/05/2024 144.50p 148.50p 143.65p 147.50p 1771622
14/05/2024 142.50p 146.50p 142.00p 144.50p 138465
13/05/2024 141.00p 144.00p 140.00p 142.75p 284750
10/05/2024 145.00p 155.00p 127.00p 143.00p 2296300
09/05/2024 174.00p 177.50p 170.00p 170.00p 69473
08/05/2024 179.50p 179.50p 170.00p 170.00p 45323
07/05/2024 174.00p 180.00p 173.13p 174.00p 30819
03/05/2024 172.50p 175.56p 172.00p 172.00p 30366
02/05/2024 175.00p 179.50p 172.00p 172.50p 55845
01/05/2024 177.00p 184.00p 175.45p 177.50p 40383
30/04/2024 180.00p 185.50p 175.50p 175.50p 105621
29/04/2024 178.00p 181.45p 173.73p 179.00p 155879
26/04/2024 170.50p 178.00p 170.50p 178.00p 33576
25/04/2024 169.00p 173.00p 167.50p 172.50p 94189
24/04/2024 165.00p 169.00p 164.50p 165.00p 57559
23/04/2024 164.50p 167.14p 164.50p 164.50p 16358
22/04/2024 169.00p 169.00p 164.78p 169.00p 44983
19/04/2024 165.00p 169.00p 160.50p 165.75p 97959
18/04/2024 161.50p 163.00p 158.37p 163.00p 743989
17/04/2024 164.00p 163.00p 157.28p 159.25p 47536
16/04/2024 164.00p 164.00p 156.80p 159.75p 48743
15/04/2024 156.00p 163.00p 155.00p 160.00p 34763
12/04/2024 153.00p 163.00p 153.00p 160.00p 272786
11/04/2024 155.50p 155.50p 147.97p 154.75p 99119
10/04/2024 151.00p 153.00p 147.20p 148.75p 98620
09/04/2024 151.00p 151.00p 145.00p 147.25p 127788
08/04/2024 146.50p 153.50p 145.00p 149.75p 79597
05/04/2024 146.00p 153.50p 146.00p 147.25p 43801
04/04/2024 150.50p 150.50p 145.50p 149.75p 44158
03/04/2024 151.00p 153.50p 149.25p 149.25p 14878
02/04/2024 150.00p 152.00p 147.50p 147.50p 135802
28/03/2024 148.50p 150.00p 145.00p 145.00p 55849
27/03/2024 149.00p 149.00p 145.00p 145.00p 5577
26/03/2024 147.50p 149.50p 145.00p 149.00p 75451
25/03/2024 148.00p 153.50p 145.50p 147.50p 39130
22/03/2024 152.00p 152.00p 148.00p 152.00p 29882
21/03/2024 147.50p 151.00p 147.50p 147.50p 26583
20/03/2024 149.00p 149.00p 149.00p 147.50p 93777
19/03/2024 149.00p 153.50p 149.00p 149.00p 5863
18/03/2024 153.00p 153.50p 147.50p 153.00p 37474
15/03/2024 153.50p 154.00p 146.00p 154.00p 29172
14/03/2024 149.00p 150.00p 148.70p 150.00p 20855
13/03/2024 150.00p 151.93p 148.00p 149.25p 10338
12/03/2024 148.50p 153.50p 147.50p 151.75p 26411
11/03/2024 147.50p 153.50p 145.00p 148.00p 16755
08/03/2024 149.00p 150.68p 148.00p 148.00p 13367
07/03/2024 148.00p 152.50p 148.00p 149.00p 26936
06/03/2024 148.00p 150.00p 147.50p 148.00p 20277
05/03/2024 151.50p 152.50p 148.00p 150.00p 55097
04/03/2024 149.00p 151.00p 146.55p 150.50p 14140
01/03/2024 147.50p 149.00p 146.20p 148.50p 119214
29/02/2024 147.00p 150.00p 146.82p 147.00p 33584
28/02/2024 147.00p 150.00p 146.23p 147.00p 35992
27/02/2024 147.50p 150.00p 147.50p 147.50p 30176
26/02/2024 148.00p 148.92p 147.82p 148.00p 18238
23/02/2024 149.00p 149.45p 147.75p 148.00p 38216
22/02/2024 145.00p 149.50p 144.90p 147.00p 195881
21/02/2024 145.00p 148.37p 144.50p 145.00p 251555
20/02/2024 145.00p 151.50p 145.00p 145.50p 84335
19/02/2024 146.50p 149.04p 146.50p 148.75p 54718
16/02/2024 145.50p 149.99p 145.50p 146.00p 19393
15/02/2024 145.50p 152.50p 144.50p 144.50p 301594
14/02/2024 149.00p 152.50p 145.50p 149.50p 71468
13/02/2024 145.00p 153.00p 143.62p 153.00p 283000
12/02/2024 149.00p 151.50p 145.00p 147.00p 115553
09/02/2024 145.00p 154.50p 145.00p 152.00p 40447
08/02/2024 147.00p 154.50p 147.00p 149.25p 20045
07/02/2024 145.00p 151.24p 145.00p 145.00p 16210
06/02/2024 150.50p 153.50p 145.00p 147.00p 68325
05/02/2024 150.00p 153.37p 150.00p 150.00p 20546
02/02/2024 150.00p 157.00p 150.00p 150.00p 12329
01/02/2024 150.50p 157.50p 150.00p 150.00p 22451
31/01/2024 154.00p 154.39p 150.50p 154.00p 61217
30/01/2024 150.00p 154.25p 145.50p 154.25p 43158
29/01/2024 145.00p 153.50p 145.00p 145.00p 43129
26/01/2024 150.00p 149.44p 146.25p 148.75p 39632
25/01/2024 150.00p 150.00p 147.03p 147.75p 33542
24/01/2024 148.00p 149.00p 145.50p 148.00p 40607
23/01/2024 146.50p 148.49p 146.50p 146.50p 32953
22/01/2024 147.50p 148.44p 146.60p 147.50p 26357
19/01/2024 149.50p 149.50p 146.43p 148.50p 63674
18/01/2024 149.50p 150.00p 145.00p 145.00p 145922
17/01/2024 145.50p 150.00p 144.00p 149.00p 61681
16/01/2024 154.00p 154.00p 145.50p 145.50p 23716
15/01/2024 145.00p 153.00p 145.00p 145.00p 531408
12/01/2024 145.00p 153.50p 145.00p 145.00p 87048
11/01/2024 147.00p 153.50p 145.00p 145.00p 11095
10/01/2024 153.00p 153.50p 145.00p 149.00p 6368
09/01/2024 146.50p 154.00p 145.00p 146.00p 267613
08/01/2024 154.00p 154.00p 147.50p 147.50p 28146
05/01/2024 155.00p 155.00p 147.00p 147.00p 18597
04/01/2024 155.00p 155.00p 147.00p 150.00p 32128
03/01/2024 149.50p 154.50p 149.18p 152.00p 101798
02/01/2024 147.00p 152.49p 147.00p 147.00p 39131
29/12/2023 147.50p 155.00p 147.50p 151.00p 10269
28/12/2023 153.00p 156.50p 147.00p 147.00p 74875
27/12/2023 157.00p 157.00p 153.39p 157.00p 32429
22/12/2023 168.50p 168.50p 155.28p 158.00p 61101
21/12/2023 165.00p 170.00p 160.26p 162.00p 158611
20/12/2023 165.00p 165.00p 158.71p 165.00p 29211
19/12/2023 164.00p 164.00p 156.50p 162.00p 33211
18/12/2023 160.00p 160.80p 153.73p 160.50p 103281
15/12/2023 155.00p 160.00p 151.50p 160.00p 51349
14/12/2023 154.00p 155.00p 149.30p 153.00p 49278
13/12/2023 154.00p 154.00p 148.55p 153.00p 81939
12/12/2023 154.00p 154.00p 145.50p 152.00p 40492
11/12/2023 154.00p 154.00p 147.15p 152.00p 79736
08/12/2023 154.00p 154.00p 146.80p 149.50p 52418
07/12/2023 154.00p 154.00p 147.21p 149.00p 28943
06/12/2023 155.00p 155.00p 147.09p 153.00p 53139
05/12/2023 155.00p 155.00p 146.00p 150.00p 28192
04/12/2023 155.00p 155.00p 145.00p 149.50p 928941
01/12/2023 153.00p 153.00p 145.00p 146.00p 356262
30/11/2023 148.00p 150.00p 147.00p 150.00p 20514
29/11/2023 149.00p 150.00p 148.00p 149.50p 58539
28/11/2023 149.50p 149.98p 148.78p 149.50p 41804
27/11/2023 149.00p 152.50p 148.00p 150.50p 135800
24/11/2023 149.00p 152.50p 149.00p 152.50p 8883
23/11/2023 149.00p 152.00p 149.00p 150.00p 121684
22/11/2023 148.00p 152.00p 147.00p 149.50p 21480
21/11/2023 150.00p 150.96p 148.00p 148.00p 44449
20/11/2023 154.50p 155.00p 150.00p 151.50p 110871
17/11/2023 150.50p 154.50p 148.00p 152.00p 56706
16/11/2023 146.00p 154.00p 140.00p 149.75p 1217746
15/11/2023 136.00p 145.00p 132.00p 143.00p 132159
14/11/2023 130.00p 135.18p 129.95p 132.00p 194655
13/11/2023 134.00p 134.00p 129.55p 134.00p 26826
10/11/2023 130.00p 134.00p 129.50p 129.50p 42738
09/11/2023 134.00p 134.00p 129.00p 129.00p 40219
08/11/2023 134.00p 134.00p 127.50p 131.25p 186509
07/11/2023 129.00p 131.00p 127.33p 129.00p 53357
06/11/2023 132.00p 134.00p 129.00p 129.50p 107290
03/11/2023 131.00p 134.00p 128.00p 130.50p 86013
02/11/2023 125.00p 133.00p 125.00p 131.50p 602350
01/11/2023 122.00p 126.00p 119.60p 125.00p 378566
31/10/2023 120.00p 124.00p 118.00p 120.00p 337011

*Close Price adjusted for both dividends and splits