Uniphar (CDI) (UPR) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
19/04/2023 259.00p 265.10p 256.00p 256.00p 33554
18/04/2023 259.00p 262.00p 256.50p 259.00p 8802
17/04/2023 259.00p 266.00p 259.00p 259.00p 121
14/04/2023 259.00p 259.00p 256.50p 259.00p 1481
13/04/2023 259.00p 266.00p 256.50p 259.00p 9798
12/04/2023 259.00p 272.00p 259.00p 259.00p 260
11/04/2023 256.00p 266.00p 256.00p 259.00p 14908
06/04/2023 263.00p 263.00p 252.00p 256.00p 5891
05/04/2023 265.00p 265.00p 260.00p 263.00p 5569
04/04/2023 265.00p 269.00p 262.00p 265.00p 1786
03/04/2023 280.00p 280.00p 260.50p 265.00p 17170
31/03/2023 272.50p 273.00p 270.00p 271.50p 13702
30/03/2023 272.50p 272.50p 272.00p 272.50p 3450
29/03/2023 272.50p 273.00p 270.00p 272.50p 19979
28/03/2023 277.50p 278.00p 272.50p 272.50p 1858
27/03/2023 277.50p 278.00p 275.00p 277.50p 1140
24/03/2023 282.50p 282.50p 271.00p 277.50p 165823
23/03/2023 282.50p 283.70p 282.50p 282.50p 3987
22/03/2023 282.50p 285.00p 275.00p 282.50p 34449
21/03/2023 277.50p 277.50p 276.88p 277.50p 4256
20/03/2023 277.50p 277.50p 275.00p 277.50p 1834
17/03/2023 277.50p 278.00p 275.00p 277.50p 1310
16/03/2023 277.50p 277.50p 275.00p 277.50p 1348
15/03/2023 280.00p 282.00p 270.00p 277.50p 1159
14/03/2023 280.00p 280.00p 275.80p 280.00p 1967
13/03/2023 282.50p 284.40p 275.80p 280.00p 1203
10/03/2023 285.00p 285.00p 270.00p 282.50p 4190
09/03/2023 285.00p 285.00p 282.50p 285.00p 0
08/03/2023 290.00p 290.00p 280.00p 285.00p 24437
07/03/2023 290.00p 293.00p 290.00p 290.00p 2630
06/03/2023 290.00p 294.00p 280.00p 290.00p 355
03/03/2023 290.00p 299.00p 290.00p 290.00p 9148
02/03/2023 290.00p 295.00p 290.00p 290.00p 17394
01/03/2023 290.00p 290.00p 285.71p 290.00p 0
28/02/2023 295.00p 310.00p 295.00p 300.00p 10333
27/02/2023 292.50p 297.00p 285.00p 292.50p 27
24/02/2023 295.00p 298.00p 290.80p 292.50p 4318
23/02/2023 295.00p 298.00p 295.00p 295.00p 4542
22/02/2023 302.50p 302.50p 295.00p 295.00p 6193
21/02/2023 304.50p 310.00p 295.90p 302.50p 2101
20/02/2023 304.50p 310.00p 304.50p 304.50p 9
17/02/2023 304.50p 308.00p 304.50p 304.50p 7566
16/02/2023 306.50p 310.00p 299.00p 304.50p 7575
15/02/2023 312.50p 312.50p 303.00p 306.50p 2025
14/02/2023 312.50p 312.50p 310.00p 312.50p 457
13/02/2023 315.00p 315.00p 312.00p 312.50p 1798
10/02/2023 315.00p 315.00p 312.10p 315.00p 900
09/02/2023 315.00p 319.56p 315.00p 315.00p 6585
08/02/2023 315.00p 316.00p 312.00p 315.00p 3967
07/02/2023 322.50p 322.50p 310.00p 315.00p 7635
06/02/2023 332.50p 334.00p 320.00p 322.50p 3275
03/02/2023 317.50p 332.50p 312.00p 332.50p 161766
02/02/2023 307.50p 320.00p 300.00p 310.00p 20594
01/02/2023 295.00p 315.00p 295.00p 307.50p 3285
31/01/2023 295.00p 295.97p 290.00p 295.00p 645
30/01/2023 292.50p 300.00p 285.00p 300.00p 9770
27/01/2023 292.50p 298.50p 287.00p 292.50p 5257
26/01/2023 292.50p 295.00p 280.00p 292.50p 1068
25/01/2023 292.50p 300.00p 292.50p 292.50p 13434
24/01/2023 283.50p 300.00p 283.50p 292.50p 10064
23/01/2023 275.00p 283.50p 275.00p 283.50p 11301
20/01/2023 272.50p 275.00p 270.00p 275.00p 3595
19/01/2023 275.00p 280.00p 270.30p 272.50p 4299
18/01/2023 277.50p 281.00p 272.13p 275.00p 397
17/01/2023 277.50p 285.00p 270.00p 270.00p 11967
16/01/2023 277.50p 282.00p 273.00p 277.50p 159
13/01/2023 277.50p 282.00p 272.13p 277.50p 5056
12/01/2023 275.00p 280.00p 272.00p 277.50p 58288
11/01/2023 275.00p 275.00p 271.00p 275.00p 8745
10/01/2023 274.00p 280.00p 274.00p 275.00p 20862
09/01/2023 274.00p 280.00p 274.00p 280.00p 12187
06/01/2023 281.00p 281.00p 270.00p 274.00p 26379
05/01/2023 281.00p 284.50p 278.00p 281.00p 8366
04/01/2023 275.00p 285.00p 275.00p 283.50p 133316
03/01/2023 270.00p 279.40p 270.00p 275.00p 12980
30/12/2022 267.50p 267.50p 267.50p 267.50p 0
29/12/2022 267.50p 275.00p 267.00p 267.50p 31799
28/12/2022 275.00p 277.00p 267.50p 267.50p 3203
23/12/2022 275.00p 277.50p 275.00p 275.00p 0
22/12/2022 262.50p 278.00p 253.33p 272.00p 34066
21/12/2022 257.50p 268.80p 257.50p 267.50p 16507
20/12/2022 260.00p 262.00p 255.00p 257.50p 2662
19/12/2022 262.50p 263.00p 255.00p 260.00p 25659
16/12/2022 272.50p 272.50p 255.00p 262.50p 121507
15/12/2022 277.50p 285.00p 270.50p 277.50p 21665
14/12/2022 285.00p 285.00p 270.90p 277.50p 19610
13/12/2022 285.00p 285.00p 285.00p 285.00p 2275
12/12/2022 285.00p 286.00p 285.00p 285.00p 2125
09/12/2022 285.00p 285.00p 281.00p 285.00p 9506
08/12/2022 285.00p 285.50p 285.00p 285.00p 35902
07/12/2022 285.00p 287.40p 280.60p 285.00p 6962
06/12/2022 302.00p 307.00p 285.00p 285.00p 4297
05/12/2022 302.00p 309.00p 298.00p 302.00p 528
02/12/2022 302.00p 308.16p 298.00p 302.00p 44
01/12/2022 300.50p 315.00p 300.50p 302.00p 34408
30/11/2022 297.50p 306.00p 297.50p 300.50p 8729
29/11/2022 297.50p 304.10p 297.50p 297.50p 25017
28/11/2022 297.50p 304.10p 297.00p 297.50p 51324
25/11/2022 297.50p 304.10p 297.50p 297.50p 12
24/11/2022 297.50p 298.50p 297.50p 297.50p 0
23/11/2022 297.50p 304.10p 297.50p 297.50p 7
22/11/2022 285.50p 300.00p 285.50p 297.50p 12401
21/11/2022 288.00p 288.00p 280.50p 280.50p 402
18/11/2022 288.00p 298.56p 284.66p 288.00p 4841
17/11/2022 288.00p 297.00p 282.00p 288.00p 7407
16/11/2022 290.00p 290.00p 284.00p 288.00p 0
15/11/2022 290.00p 300.00p 290.00p 290.00p 2000
14/11/2022 290.00p 298.80p 285.00p 290.00p 13403
11/11/2022 290.00p 300.00p 290.00p 290.00p 3245
10/11/2022 285.50p 293.86p 278.00p 290.00p 11859
09/11/2022 285.50p 294.00p 285.50p 285.50p 32
08/11/2022 285.50p 288.00p 279.80p 285.50p 11723
07/11/2022 287.50p 288.00p 281.00p 285.50p 11233
04/11/2022 290.00p 292.00p 280.90p 287.50p 16287
03/11/2022 295.00p 295.00p 280.00p 290.00p 10500
02/11/2022 295.00p 302.50p 295.00p 295.00p 0
01/11/2022 288.25p 303.80p 286.20p 295.00p 71263
31/10/2022 285.00p 290.61p 285.00p 288.25p 25001
28/10/2022 285.00p 289.50p 285.00p 285.00p 20002
27/10/2022 273.00p 286.00p 266.00p 285.00p 24680
26/10/2022 271.50p 277.00p 271.50p 273.00p 2977
25/10/2022 270.00p 274.90p 265.00p 271.50p 5979
24/10/2022 270.00p 274.40p 265.66p 270.00p 351
21/10/2022 270.00p 272.20p 270.00p 270.00p 33363
20/10/2022 270.00p 272.30p 270.00p 270.00p 1795
19/10/2022 270.00p 274.00p 267.84p 270.00p 35952
18/10/2022 258.50p 275.00p 258.50p 275.00p 1263
17/10/2022 263.50p 267.00p 252.43p 258.50p 5004
14/10/2022 253.50p 267.00p 253.50p 263.50p 22262
13/10/2022 263.50p 263.50p 244.92p 253.50p 55909
12/10/2022 264.50p 265.88p 261.00p 263.50p 2527
11/10/2022 270.00p 273.00p 264.50p 264.50p 2004
10/10/2022 275.00p 275.00p 269.00p 270.00p 2934
07/10/2022 278.00p 279.00p 275.00p 275.00p 892
06/10/2022 280.50p 285.00p 278.00p 278.00p 10001
05/10/2022 282.50p 282.50p 275.90p 280.50p 757
04/10/2022 276.00p 290.00p 276.00p 290.00p 26356
03/10/2022 276.00p 276.00p 276.00p 276.00p 0
30/09/2022 276.00p 280.00p 270.50p 276.00p 18309
29/09/2022 277.50p 285.00p 270.00p 276.00p 3016
28/09/2022 280.00p 280.00p 270.00p 277.50p 14621
27/09/2022 285.00p 285.00p 278.00p 280.00p 5414
26/09/2022 293.50p 293.50p 272.85p 290.00p 27049
23/09/2022 291.00p 293.50p 288.00p 293.50p 9704
22/09/2022 295.00p 295.00p 290.00p 291.00p 11300
21/09/2022 295.00p 295.00p 293.46p 295.00p 50000
20/09/2022 295.00p 299.00p 294.92p 295.00p 30503
19/09/2022 295.00p 295.00p 295.00p 295.00p 0
16/09/2022 295.00p 295.00p 295.00p 295.00p 0
15/09/2022 295.00p 297.00p 295.00p 295.00p 3392
14/09/2022 295.00p 295.00p 291.55p 295.00p 2500
13/09/2022 295.00p 295.00p 295.00p 295.00p 0
12/09/2022 291.00p 300.00p 291.00p 295.00p 5077
09/09/2022 290.00p 298.00p 290.00p 290.00p 16027
08/09/2022 290.00p 292.60p 281.20p 290.00p 16890
07/09/2022 290.00p 294.00p 280.00p 290.00p 6940
06/09/2022 287.50p 292.00p 287.50p 290.00p 11860
05/09/2022 288.00p 288.00p 281.85p 287.50p 11000
02/09/2022 292.50p 292.50p 288.00p 288.00p 3637
01/09/2022 293.00p 293.00p 285.00p 292.50p 34412
31/08/2022 293.00p 296.40p 293.00p 293.00p 2200
30/08/2022 295.50p 302.55p 286.00p 293.00p 9894
29/08/2022 297.50p 297.50p 289.00p 297.50p 89001
26/08/2022 297.50p 297.50p 289.00p 297.50p 89001
25/08/2022 295.00p 300.00p 290.00p 297.50p 5368
24/08/2022 300.00p 300.00p 290.00p 295.00p 15070
23/08/2022 302.50p 304.00p 300.00p 300.00p 3920
22/08/2022 302.50p 310.00p 301.00p 302.50p 17319
19/08/2022 292.50p 310.00p 290.79p 302.50p 15270
18/08/2022 292.50p 295.00p 292.50p 292.50p 5841
17/08/2022 292.50p 295.00p 292.50p 292.50p 2796
16/08/2022 292.50p 295.00p 292.50p 292.50p 6385
15/08/2022 292.50p 295.00p 292.50p 292.50p 15
12/08/2022 292.50p 292.50p 292.50p 292.50p 0
11/08/2022 287.50p 295.00p 287.50p 292.50p 7995
10/08/2022 287.50p 289.55p 280.60p 287.50p 2503
09/08/2022 285.00p 289.60p 285.00p 287.50p 2958
08/08/2022 287.50p 290.00p 280.00p 285.00p 5500
05/08/2022 285.00p 290.00p 285.00p 287.50p 9822
04/08/2022 282.50p 290.00p 282.50p 285.00p 10704
03/08/2022 277.50p 287.50p 270.50p 282.50p 3396
02/08/2022 273.00p 279.00p 265.90p 277.50p 12238
01/08/2022 272.50p 280.00p 272.50p 277.00p 8408
29/07/2022 274.00p 277.00p 273.00p 273.00p 30
28/07/2022 295.00p 300.00p 268.72p 274.00p 19966
27/07/2022 302.50p 305.00p 289.00p 295.00p 42847
26/07/2022 317.50p 325.00p 302.50p 302.50p 82501
25/07/2022 308.50p 317.50p 305.00p 317.50p 8500
22/07/2022 308.50p 312.40p 308.00p 308.50p 9557
21/07/2022 300.00p 312.40p 300.00p 308.50p 37672
20/07/2022 290.00p 305.00p 290.00p 300.00p 18016
19/07/2022 287.50p 296.00p 287.22p 296.00p 16500
18/07/2022 287.50p 295.00p 280.00p 287.50p 19000
15/07/2022 275.00p 275.00p 275.00p 275.00p 71
14/07/2022 272.50p 280.00p 272.50p 275.00p 186
13/07/2022 273.00p 280.00p 272.50p 272.50p 5208
12/07/2022 271.50p 279.38p 271.50p 272.50p 5
11/07/2022 264.00p 278.00p 264.00p 272.50p 4468
08/07/2022 254.00p 264.00p 254.00p 264.00p 0
07/07/2022 255.00p 258.00p 254.22p 255.00p 514

*Close Price adjusted for both dividends and splits