Uniphar (CDI) (UPR) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
02/02/2024 247.00p 252.00p 244.48p 252.00p 14333
01/02/2024 238.00p 249.68p 238.00p 247.00p 33086
31/01/2024 236.00p 242.00p 228.00p 228.00p 124324
30/01/2024 223.00p 240.00p 223.00p 232.00p 183261
29/01/2024 223.00p 225.00p 220.48p 223.00p 2357
26/01/2024 223.00p 224.00p 220.00p 223.00p 7761
25/01/2024 223.00p 225.50p 220.00p 223.00p 142391
24/01/2024 223.00p 224.00p 216.00p 223.00p 10255
23/01/2024 220.00p 226.00p 220.00p 220.00p 32002
22/01/2024 219.00p 222.00p 215.00p 219.00p 645752
19/01/2024 219.00p 222.50p 216.00p 219.00p 10386
18/01/2024 216.00p 223.00p 216.00p 219.00p 4090166
17/01/2024 217.00p 217.00p 214.00p 216.00p 4211
16/01/2024 217.00p 220.00p 214.00p 214.00p 14170
15/01/2024 217.00p 217.00p 213.28p 216.00p 266
12/01/2024 218.00p 222.00p 212.00p 212.00p 2055
11/01/2024 220.00p 224.00p 215.60p 218.00p 10844
10/01/2024 224.00p 224.00p 216.00p 220.00p 7497
09/01/2024 224.00p 227.00p 221.87p 224.00p 4774
08/01/2024 224.00p 224.00p 220.64p 224.00p 326
05/01/2024 230.00p 230.00p 220.00p 224.00p 23759
04/01/2024 230.00p 233.36p 225.00p 230.00p 63329
03/01/2024 224.00p 238.00p 224.00p 230.00p 7426
02/01/2024 224.00p 228.00p 224.00p 224.00p 2834
29/12/2023 224.00p 224.00p 221.33p 224.00p 0
28/12/2023 223.00p 228.00p 223.00p 224.00p 8343
27/12/2023 219.00p 226.00p 219.00p 226.00p 8905
22/12/2023 219.00p 220.00p 219.00p 219.00p 0
21/12/2023 219.00p 228.00p 219.00p 219.00p 14722
20/12/2023 219.00p 219.00p 212.00p 219.00p 229
19/12/2023 217.00p 224.00p 217.00p 219.00p 762720
18/12/2023 217.00p 218.67p 217.00p 217.00p 0
15/12/2023 205.00p 220.00p 205.00p 217.00p 82296
14/12/2023 205.00p 209.20p 201.00p 205.00p 20351
13/12/2023 205.00p 210.00p 205.00p 205.00p 9988
12/12/2023 196.00p 205.00p 196.00p 205.00p 18986
11/12/2023 193.00p 204.00p 193.00p 204.00p 35212
08/12/2023 190.00p 195.00p 190.00p 193.00p 6597
07/12/2023 189.00p 190.00p 178.00p 190.00p 103
06/12/2023 185.00p 190.00p 185.00p 186.00p 446341
05/12/2023 185.00p 188.00p 181.00p 185.00p 104018
04/12/2023 185.00p 188.00p 185.00p 185.00p 3692
01/12/2023 185.00p 188.00p 182.00p 185.00p 104825
30/11/2023 185.00p 188.00p 182.50p 184.00p 427577
29/11/2023 180.50p 186.00p 180.50p 185.00p 50463
28/11/2023 185.00p 185.00p 178.00p 180.50p 8133
27/11/2023 187.50p 199.00p 182.00p 185.00p 5162
24/11/2023 187.50p 187.50p 182.50p 187.50p 0
23/11/2023 185.00p 188.00p 184.00p 187.50p 11070
22/11/2023 183.50p 185.00p 183.50p 185.00p 24374
21/11/2023 183.50p 183.50p 180.00p 183.50p 3557
20/11/2023 190.00p 190.00p 180.00p 180.00p 34808
17/11/2023 193.00p 193.00p 186.96p 190.00p 10125
16/11/2023 193.00p 194.40p 190.90p 193.00p 12
15/11/2023 193.00p 200.00p 193.00p 193.00p 4014
14/11/2023 195.00p 195.00p 190.59p 193.00p 6888
13/11/2023 197.00p 197.00p 191.61p 195.00p 8003
10/11/2023 197.00p 197.00p 196.00p 197.00p 1900
09/11/2023 197.00p 198.00p 194.00p 197.00p 6031
08/11/2023 200.00p 200.00p 194.00p 197.00p 21016
07/11/2023 205.00p 205.00p 198.59p 200.00p 13202
06/11/2023 205.00p 205.00p 200.80p 205.00p 1256
03/11/2023 205.00p 210.00p 200.00p 205.00p 13969
02/11/2023 194.50p 205.00p 194.50p 205.00p 30545
01/11/2023 187.50p 194.50p 181.00p 194.50p 22655
31/10/2023 185.00p 195.00p 181.00p 187.50p 5925
30/10/2023 185.00p 188.90p 182.00p 185.00p 8102
27/10/2023 185.00p 185.00p 183.50p 185.00p 189
26/10/2023 185.00p 190.00p 180.00p 185.00p 12057
25/10/2023 190.50p 190.50p 180.00p 185.00p 40885
24/10/2023 192.50p 192.50p 186.00p 186.00p 11462
23/10/2023 192.50p 199.00p 187.00p 192.50p 7447
20/10/2023 190.50p 192.50p 190.00p 192.50p 939
19/10/2023 192.50p 195.00p 187.75p 195.00p 104321
18/10/2023 190.50p 199.00p 189.00p 195.00p 41629
17/10/2023 190.50p 192.25p 186.60p 190.50p 673621
16/10/2023 192.00p 195.00p 186.00p 190.50p 2118
13/10/2023 193.00p 195.00p 188.00p 192.00p 14976
12/10/2023 194.00p 196.00p 187.10p 194.00p 396984
11/10/2023 195.00p 195.00p 187.00p 194.00p 35000
10/10/2023 201.00p 201.00p 187.75p 190.00p 58724
09/10/2023 205.00p 205.00p 194.00p 201.00p 658915
06/10/2023 205.00p 210.00p 199.75p 205.00p 162607
05/10/2023 196.00p 205.00p 193.75p 205.00p 94854
04/10/2023 196.00p 200.00p 192.00p 192.00p 50100
03/10/2023 199.00p 199.00p 188.00p 196.00p 20154
02/10/2023 199.00p 199.00p 196.00p 196.00p 4609
29/09/2023 201.00p 201.00p 199.00p 199.00p 13257
28/09/2023 214.00p 218.00p 198.00p 201.00p 40133
27/09/2023 214.00p 216.00p 212.00p 212.00p 5003
26/09/2023 214.00p 217.52p 210.48p 214.00p 2471
25/09/2023 217.00p 218.00p 213.00p 218.00p 2355
22/09/2023 214.00p 220.00p 214.00p 217.00p 10115
21/09/2023 214.00p 214.00p 208.00p 208.00p 5800
20/09/2023 220.00p 220.00p 212.00p 212.00p 13129
19/09/2023 221.00p 221.00p 214.00p 220.00p 36006
18/09/2023 221.00p 221.00p 218.00p 221.00p 8000
15/09/2023 217.00p 221.00p 216.50p 221.00p 9332
14/09/2023 226.00p 226.00p 218.90p 220.00p 13332
13/09/2023 227.00p 227.00p 224.00p 227.00p 9641
12/09/2023 226.00p 230.00p 222.32p 227.00p 2015
11/09/2023 226.00p 226.00p 222.00p 222.00p 5005
08/09/2023 236.00p 240.00p 228.00p 230.00p 4516
07/09/2023 236.00p 236.00p 232.00p 236.00p 690
06/09/2023 236.00p 237.33p 236.00p 236.00p 0
05/09/2023 236.00p 236.00p 232.00p 236.00p 2230
04/09/2023 235.00p 240.00p 230.00p 236.00p 2994
01/09/2023 236.00p 240.00p 235.00p 235.00p 3228
31/08/2023 235.00p 236.00p 235.00p 235.00p 12793
30/08/2023 234.00p 240.00p 228.00p 235.00p 29903
29/08/2023 234.00p 240.00p 231.00p 234.00p 2371
25/08/2023 234.00p 235.20p 234.00p 234.00p 0
24/08/2023 234.00p 240.00p 234.00p 234.00p 1065
23/08/2023 234.00p 238.00p 228.66p 234.00p 68970
22/08/2023 234.00p 234.00p 228.72p 234.00p 51000
21/08/2023 234.00p 235.20p 234.00p 234.00p 0
18/08/2023 245.00p 245.00p 223.27p 234.00p 179471
17/08/2023 249.00p 249.00p 240.60p 245.00p 24780
16/08/2023 251.00p 251.00p 245.00p 249.00p 14700
15/08/2023 255.00p 258.00p 246.25p 251.00p 4460
14/08/2023 256.00p 256.00p 246.00p 255.00p 2754
11/08/2023 256.00p 256.00p 252.00p 256.00p 4182
10/08/2023 256.00p 256.00p 254.00p 256.00p 0
09/08/2023 256.00p 260.00p 256.00p 256.00p 3380
08/08/2023 256.00p 259.00p 255.00p 256.00p 9604
07/08/2023 256.00p 256.00p 254.00p 256.00p 6
04/08/2023 255.00p 260.00p 253.10p 256.00p 29275
03/08/2023 255.00p 257.00p 252.00p 255.00p 7754
02/08/2023 255.00p 258.00p 255.00p 255.00p 4030
01/08/2023 255.00p 255.00p 252.60p 255.00p 21462
31/07/2023 259.00p 260.00p 252.48p 255.00p 21926
28/07/2023 257.00p 270.00p 254.20p 259.00p 13987
27/07/2023 257.00p 257.00p 257.00p 257.00p 622
26/07/2023 266.00p 270.00p 256.00p 257.00p 22998
25/07/2023 266.00p 267.00p 266.00p 266.00p 3
24/07/2023 273.00p 273.00p 263.84p 266.00p 2791
21/07/2023 275.00p 300.00p 270.00p 300.00p 2289
20/07/2023 269.00p 280.00p 269.00p 275.00p 2155
19/07/2023 268.00p 275.86p 268.00p 269.00p 2852
18/07/2023 265.00p 273.00p 265.00p 268.00p 19936
17/07/2023 265.00p 270.00p 262.00p 265.00p 3760
14/07/2023 260.00p 272.60p 260.00p 265.00p 14389
13/07/2023 261.00p 261.00p 255.00p 260.00p 2600
12/07/2023 261.00p 264.00p 254.00p 261.00p 7912
11/07/2023 255.00p 261.00p 254.00p 261.00p 156
10/07/2023 256.00p 256.00p 241.00p 255.00p 19662
07/07/2023 262.00p 262.00p 247.50p 256.00p 97231
06/07/2023 262.00p 264.00p 258.00p 262.00p 33330
05/07/2023 263.00p 263.00p 262.00p 262.00p 540
04/07/2023 265.00p 265.00p 262.00p 263.00p 13481
03/07/2023 269.00p 270.00p 262.00p 265.00p 11983
30/06/2023 269.00p 272.00p 266.00p 272.00p 17435
29/06/2023 269.00p 269.00p 267.00p 269.00p 5566
28/06/2023 269.00p 269.00p 268.50p 269.00p 20
27/06/2023 269.00p 269.00p 262.00p 269.00p 41516
26/06/2023 272.00p 272.00p 266.00p 269.00p 9753
23/06/2023 274.00p 276.00p 266.00p 272.00p 14325
22/06/2023 274.00p 274.00p 266.60p 268.00p 10323
21/06/2023 278.00p 278.00p 272.00p 274.00p 5761
20/06/2023 278.00p 280.50p 274.40p 278.00p 21506
19/06/2023 279.00p 279.00p 278.00p 278.00p 2000
16/06/2023 279.00p 279.28p 279.00p 279.00p 5200
15/06/2023 279.00p 279.28p 279.00p 279.00p 371
14/06/2023 279.00p 285.50p 275.00p 279.00p 156589
13/06/2023 279.00p 285.00p 279.00p 279.00p 3312
12/06/2023 279.00p 285.00p 279.00p 279.00p 730
09/06/2023 279.00p 284.00p 272.00p 279.00p 6065
08/06/2023 279.00p 285.16p 277.00p 279.00p 2213
07/06/2023 279.00p 286.00p 277.00p 279.00p 2856
06/06/2023 279.00p 286.00p 279.00p 279.00p 3778
05/06/2023 278.00p 285.30p 278.00p 279.00p 11909
02/06/2023 278.00p 285.00p 278.00p 278.00p 4820
01/06/2023 278.00p 286.00p 270.00p 278.00p 2154
31/05/2023 284.00p 286.00p 275.76p 278.00p 2586
30/05/2023 284.00p 290.00p 278.00p 284.00p 4769
26/05/2023 284.00p 284.00p 278.00p 284.00p 5000
25/05/2023 290.00p 292.00p 284.00p 284.00p 6547
24/05/2023 290.00p 294.00p 286.00p 290.00p 217107
23/05/2023 290.00p 296.00p 284.00p 290.00p 84347
22/05/2023 287.00p 290.00p 285.00p 290.00p 30591
19/05/2023 287.00p 289.50p 284.20p 287.00p 36273
18/05/2023 272.00p 289.50p 270.00p 287.00p 15230
17/05/2023 271.00p 276.00p 271.00p 272.00p 0
16/05/2023 271.00p 279.10p 271.00p 271.00p 150266
15/05/2023 271.00p 275.00p 271.00p 271.00p 6153
12/05/2023 265.00p 275.00p 265.00p 271.00p 5559
11/05/2023 262.00p 266.00p 261.00p 265.00p 0
10/05/2023 257.00p 262.80p 254.36p 261.00p 49221
09/05/2023 259.00p 261.40p 254.52p 257.00p 3148
05/05/2023 261.00p 263.00p 252.00p 259.00p 35686
04/05/2023 263.00p 265.00p 254.72p 261.00p 34452
03/05/2023 265.00p 268.00p 263.00p 263.00p 10302
02/05/2023 262.00p 269.75p 262.00p 265.00p 12660
28/04/2023 256.00p 270.00p 256.00p 262.00p 16188
27/04/2023 255.00p 256.75p 255.00p 256.00p 97
26/04/2023 255.00p 255.00p 252.00p 255.00p 881
25/04/2023 253.00p 260.00p 253.00p 255.00p 2058
24/04/2023 256.00p 260.00p 248.75p 253.00p 164160
21/04/2023 256.00p 260.00p 256.00p 256.00p 6634
20/04/2023 256.00p 256.00p 254.25p 256.00p 140

*Close Price adjusted for both dividends and splits