Uniphar (CDI) (UPR) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
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
29/05/2024 225.00p 230.00p 223.60p 225.00p 62116
28/05/2024 225.00p 229.17p 225.00p 225.00p 133
24/05/2024 224.00p 229.00p 224.00p 225.00p 1350000
23/05/2024 223.00p 228.00p 223.00p 224.00p 17247
22/05/2024 229.00p 232.00p 222.25p 223.00p 6191
21/05/2024 227.00p 230.50p 226.00p 229.00p 81908
20/05/2024 227.00p 229.00p 224.00p 227.00p 22352
17/05/2024 226.00p 230.00p 226.00p 227.00p 82618
16/05/2024 224.00p 230.00p 222.00p 230.00p 9539
15/05/2024 224.00p 226.00p 220.00p 224.00p 2164
14/05/2024 224.00p 224.00p 220.12p 224.00p 18899
13/05/2024 221.00p 226.00p 220.05p 224.00p 17341
10/05/2024 221.00p 225.00p 221.00p 221.00p 190018
09/05/2024 223.00p 223.00p 218.50p 220.00p 104203
08/05/2024 220.00p 226.00p 220.00p 223.00p 33610
07/05/2024 218.00p 223.00p 214.00p 220.00p 185638
03/05/2024 218.00p 220.00p 214.50p 218.00p 8947
02/05/2024 218.00p 224.00p 216.60p 218.00p 275340
01/05/2024 219.00p 224.00p 216.85p 218.00p 10381
30/04/2024 222.00p 222.00p 210.00p 219.00p 10743
29/04/2024 223.00p 223.00p 220.00p 222.00p 3441
26/04/2024 223.00p 225.00p 223.00p 223.00p 27825
25/04/2024 223.00p 223.00p 220.00p 223.00p 22971
24/04/2024 223.00p 223.05p 223.00p 223.00p 463
23/04/2024 223.00p 223.00p 220.00p 220.00p 3900
22/04/2024 220.00p 226.00p 218.00p 220.00p 20050
19/04/2024 224.00p 224.00p 219.00p 220.00p 9775
18/04/2024 224.00p 224.00p 223.00p 224.00p 1152
17/04/2024 224.00p 226.00p 223.20p 224.00p 404
16/04/2024 230.00p 234.00p 224.00p 224.00p 53
15/04/2024 234.00p 234.00p 226.00p 229.00p 8870
12/04/2024 237.00p 239.99p 233.61p 234.00p 1357
11/04/2024 238.00p 240.00p 236.09p 238.00p 7794
10/04/2024 244.00p 245.50p 234.00p 236.00p 183889
09/04/2024 237.00p 248.00p 237.00p 244.00p 12676
08/04/2024 229.00p 238.00p 229.00p 237.00p 1377
05/04/2024 228.00p 233.00p 228.00p 229.00p 2918
04/04/2024 226.00p 228.00p 223.60p 228.00p 0
03/04/2024 226.00p 230.00p 222.00p 226.00p 42812
02/04/2024 226.00p 226.00p 225.00p 226.00p 9227
28/03/2024 227.00p 227.00p 225.00p 225.00p 6549
27/03/2024 230.00p 232.00p 224.70p 227.00p 31923
26/03/2024 231.00p 231.00p 224.00p 230.00p 6407
25/03/2024 231.00p 231.00p 228.83p 231.00p 112
22/03/2024 231.00p 234.00p 228.00p 231.00p 18715
21/03/2024 231.00p 233.00p 228.00p 231.00p 16089
20/03/2024 232.00p 232.00p 232.00p 231.00p 1150
19/03/2024 232.00p 240.00p 228.00p 232.00p 21023
18/03/2024 232.00p 232.00p 228.33p 232.00p 154000
15/03/2024 232.00p 233.00p 229.00p 232.00p 23798
14/03/2024 233.00p 236.00p 228.75p 232.00p 18810
13/03/2024 233.00p 233.00p 232.00p 233.00p 0
12/03/2024 233.00p 236.00p 233.00p 233.00p 3690
11/03/2024 232.00p 236.00p 231.75p 233.00p 24501
08/03/2024 232.00p 234.05p 229.00p 232.00p 27901
07/03/2024 227.00p 238.00p 225.50p 238.00p 132531
06/03/2024 229.00p 232.00p 223.25p 227.00p 1892
05/03/2024 236.00p 236.00p 227.00p 229.00p 34900
04/03/2024 236.00p 236.00p 228.00p 236.00p 12
01/03/2024 236.00p 237.00p 232.00p 236.00p 8256
29/02/2024 237.00p 237.00p 232.00p 236.00p 1134
28/02/2024 237.00p 237.00p 232.50p 237.00p 2756
27/02/2024 245.00p 256.00p 234.00p 237.00p 10613
26/02/2024 245.00p 245.49p 243.00p 245.00p 1320
23/02/2024 245.00p 248.75p 240.00p 245.00p 3528
22/02/2024 245.00p 248.50p 240.00p 245.00p 1705
21/02/2024 242.00p 246.54p 238.00p 245.00p 962
20/02/2024 243.00p 245.76p 240.00p 243.00p 14596
19/02/2024 243.00p 243.00p 240.24p 243.00p 4201
16/02/2024 243.00p 245.76p 243.00p 243.00p 2884
15/02/2024 240.00p 244.25p 240.00p 243.00p 18223
14/02/2024 240.00p 241.33p 240.00p 240.00p 0
13/02/2024 244.00p 245.00p 240.00p 240.00p 10375
12/02/2024 244.00p 248.00p 244.00p 244.00p 1705
09/02/2024 245.00p 250.00p 240.00p 250.00p 2156
08/02/2024 246.00p 250.00p 245.00p 245.00p 8
07/02/2024 248.00p 248.00p 243.68p 246.00p 2000
06/02/2024 252.00p 252.00p 248.00p 248.00p 7092
05/02/2024 252.00p 255.00p 250.00p 252.00p 34122

*Close Price adjusted for both dividends and splits