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
16/08/2021 1,078.00p 1,079.00p 1,079.00p 1,079.00p 0
13/08/2021 1,078.00p 1,080.00p 1,078.00p 1,079.00p 3141705
12/08/2021 1,079.00p 1,080.00p 1,078.00p 1,078.00p 263562
11/08/2021 1,079.00p 1,079.00p 1,077.00p 1,079.00p 1422524
10/08/2021 1,078.00p 1,080.00p 1,077.50p 1,079.00p 4968224
09/08/2021 1,078.00p 1,078.00p 1,067.50p 1,077.00p 546342
06/08/2021 1,078.00p 1,079.00p 1,077.00p 1,077.00p 1308095
05/08/2021 1,079.00p 1,079.00p 1,077.00p 1,079.00p 4210993
04/08/2021 1,079.00p 1,079.00p 1,077.00p 1,078.00p 1203817
03/08/2021 1,077.00p 1,079.00p 1,077.00p 1,078.00p 551427
02/08/2021 1,078.00p 1,079.00p 1,073.00p 1,078.00p 358656
30/07/2021 1,077.00p 1,079.00p 1,077.00p 1,078.00p 438583
29/07/2021 1,078.00p 1,079.00p 1,077.00p 1,077.00p 470221
28/07/2021 1,077.00p 1,080.00p 1,077.00p 1,078.00p 354659
27/07/2021 1,076.00p 1,080.00p 1,075.00p 1,077.00p 629398
26/07/2021 1,079.00p 1,079.00p 1,076.00p 1,076.00p 902891
23/07/2021 1,075.00p 1,079.00p 1,075.00p 1,079.00p 358278
22/07/2021 1,073.00p 1,076.00p 1,072.00p 1,075.00p 732107
21/07/2021 1,073.00p 1,074.00p 1,071.00p 1,073.00p 912697
20/07/2021 1,073.00p 1,073.00p 1,070.00p 1,072.00p 514283
19/07/2021 1,069.00p 1,075.00p 1,069.00p 1,070.00p 1327447
16/07/2021 1,074.00p 1,074.00p 1,071.00p 1,072.00p 334460
15/07/2021 1,073.00p 1,073.00p 1,069.00p 1,070.00p 4532127
14/07/2021 1,072.00p 1,075.00p 1,071.00p 1,071.00p 1854979
13/07/2021 1,073.00p 1,075.00p 1,072.00p 1,074.00p 832031
12/07/2021 1,071.00p 1,076.00p 1,071.00p 1,073.00p 315686
09/07/2021 1,099.00p 1,099.00p 1,071.00p 1,074.00p 373727
08/07/2021 1,070.00p 1,075.00p 1,058.00p 1,075.00p 2144329
07/07/2021 1,071.00p 1,072.00p 1,069.00p 1,071.00p 778760
06/07/2021 1,070.00p 1,072.00p 1,068.00p 1,071.00p 784159
05/07/2021 1,068.00p 1,070.00p 1,066.00p 1,069.00p 326590
02/07/2021 1,070.00p 1,073.00p 1,065.00p 1,068.00p 1734889
01/07/2021 1,071.00p 1,071.00p 1,067.00p 1,070.00p 2437490
30/06/2021 1,070.00p 1,071.00p 1,069.00p 1,069.00p 1905562
29/06/2021 1,072.00p 1,073.00p 1,069.00p 1,069.00p 8480996
28/06/2021 1,066.00p 1,072.00p 1,065.00p 1,066.00p 1631725
25/06/2021 1,058.00p 1,065.00p 1,053.00p 1,056.00p 3590747
24/06/2021 1,040.00p 1,046.00p 1,032.00p 1,046.00p 2316442
23/06/2021 1,044.00p 1,044.00p 1,034.00p 1,035.00p 1753805
22/06/2021 1,044.00p 1,046.00p 1,037.00p 1,040.00p 1474778
21/06/2021 1,044.00p 1,049.00p 1,037.24p 1,045.00p 1044351
18/06/2021 1,052.00p 1,060.00p 1,043.00p 1,044.00p 4356188
17/06/2021 1,047.00p 1,059.00p 1,046.00p 1,050.00p 2008808
16/06/2021 1,045.00p 1,050.00p 1,043.00p 1,050.00p 2990767
15/06/2021 1,050.00p 1,050.00p 1,042.00p 1,044.00p 1322039
14/06/2021 1,043.00p 1,048.00p 1,043.00p 1,046.00p 5372597
11/06/2021 1,054.00p 1,054.00p 1,046.00p 1,046.00p 729705
10/06/2021 1,053.00p 1,053.00p 1,045.00p 1,051.00p 829618
09/06/2021 1,053.00p 1,055.00p 1,045.00p 1,051.00p 1744942
08/06/2021 1,060.00p 1,062.00p 1,052.00p 1,053.00p 1835202
07/06/2021 1,062.00p 1,064.00p 1,059.13p 1,060.00p 2896242
04/06/2021 1,060.00p 1,065.00p 1,059.00p 1,061.00p 4902551
03/06/2021 1,056.00p 1,060.00p 1,055.00p 1,060.00p 2925752
02/06/2021 1,060.00p 1,061.00p 1,052.00p 1,057.00p 904987
01/06/2021 1,057.00p 1,067.00p 1,055.00p 1,058.00p 4006320
31/05/2021 1,058.00p 1,060.00p 1,053.00p 1,058.00p 2136160
28/05/2021 1,058.00p 1,060.00p 1,053.00p 1,058.00p 2136160
27/05/2021 1,057.00p 1,063.00p 1,053.00p 1,053.00p 3163938
26/05/2021 1,063.00p 1,063.00p 1,042.00p 1,053.00p 1631053
25/05/2021 1,070.00p 1,074.00p 1,055.26p 1,059.00p 2238200
24/05/2021 1,047.00p 1,078.00p 1,044.00p 1,067.00p 2861481
21/05/2021 1,024.00p 1,047.00p 1,021.00p 1,046.00p 7811464
20/05/2021 1,026.00p 1,029.00p 1,023.00p 1,024.00p 2818862
19/05/2021 1,021.00p 1,026.00p 1,021.00p 1,026.00p 1111446
18/05/2021 1,026.00p 1,026.00p 1,020.00p 1,023.00p 3122951
17/05/2021 1,020.00p 1,026.00p 1,018.00p 1,023.00p 1866984
14/05/2021 1,019.00p 1,025.00p 1,017.00p 1,025.00p 5356914
13/05/2021 1,016.00p 1,019.00p 1,016.00p 1,019.00p 6414588
12/05/2021 1,024.00p 1,037.00p 1,015.00p 1,016.00p 18237972
11/05/2021 835.50p 846.50p 835.00p 842.00p 498008
10/05/2021 843.00p 867.50p 843.00p 848.00p 207087
07/05/2021 835.00p 866.00p 835.00p 861.00p 696793
06/05/2021 881.50p 881.50p 852.00p 855.00p 288470
05/05/2021 873.00p 885.00p 858.50p 861.00p 386676
04/05/2021 870.50p 889.50p 855.00p 880.50p 776256
03/05/2021 835.00p 862.00p 835.00p 857.00p 472399
30/04/2021 835.00p 862.00p 835.00p 857.00p 472399
29/04/2021 827.50p 858.50p 827.50p 849.00p 155545
28/04/2021 859.50p 859.50p 844.00p 846.50p 154324
27/04/2021 846.50p 854.00p 841.00p 845.50p 297214
26/04/2021 823.50p 846.50p 823.50p 846.50p 297353
23/04/2021 860.00p 860.00p 842.00p 845.50p 218586
22/04/2021 863.00p 863.00p 835.50p 859.00p 361751
21/04/2021 864.50p 864.50p 841.50p 845.00p 182103
20/04/2021 856.00p 856.00p 821.50p 844.50p 268730
19/04/2021 857.50p 857.50p 835.00p 840.00p 194305
16/04/2021 821.00p 842.00p 821.00p 837.50p 229576
15/04/2021 837.50p 843.50p 818.50p 840.00p 420129
14/04/2021 820.00p 839.50p 816.00p 817.00p 632601
13/04/2021 839.50p 846.50p 832.50p 841.00p 367180
12/04/2021 852.50p 852.50p 828.50p 833.50p 219089
09/04/2021 827.00p 835.00p 827.00p 833.50p 165128
08/04/2021 812.50p 827.50p 812.50p 827.50p 238147
07/04/2021 813.50p 833.50p 813.50p 815.50p 443073
06/04/2021 813.00p 823.50p 802.00p 819.00p 505603
02/04/2021 806.50p 806.50p 788.50p 796.50p 437551
01/04/2021 806.50p 806.50p 788.50p 796.50p 437551
31/03/2021 774.00p 799.50p 774.00p 785.50p 334990
30/03/2021 796.50p 801.00p 789.00p 791.50p 556813
29/03/2021 840.50p 840.50p 797.00p 797.00p 1356017
26/03/2021 812.50p 821.50p 809.00p 821.50p 626145
25/03/2021 809.00p 815.50p 790.50p 810.50p 698043
24/03/2021 810.00p 810.00p 793.00p 800.00p 529932
23/03/2021 791.00p 804.50p 789.50p 799.50p 1209751
22/03/2021 768.00p 793.00p 766.00p 793.00p 1100654
19/03/2021 786.50p 786.50p 763.50p 770.00p 1101548
18/03/2021 777.50p 777.50p 758.50p 769.50p 618172
17/03/2021 769.00p 773.00p 757.50p 762.00p 460153
16/03/2021 765.00p 780.52p 761.50p 771.50p 498104
15/03/2021 747.50p 763.00p 743.00p 760.00p 1666410
12/03/2021 740.00p 764.00p 735.00p 748.50p 1146532
11/03/2021 738.00p 746.50p 736.00p 746.00p 6507830
10/03/2021 750.00p 750.00p 736.00p 740.00p 1838522
09/03/2021 754.50p 754.50p 736.50p 744.00p 1717740
08/03/2021 751.50p 759.50p 739.00p 745.00p 345067
05/03/2021 762.00p 769.50p 754.50p 754.50p 257426
04/03/2021 787.00p 787.00p 764.00p 767.00p 357055
03/03/2021 779.00p 783.50p 769.00p 775.50p 331993
02/03/2021 771.50p 784.00p 771.50p 774.00p 233413
01/03/2021 780.50p 786.00p 769.00p 776.00p 482218
26/02/2021 763.50p 783.00p 759.00p 771.50p 976677
25/02/2021 757.00p 775.00p 757.00p 772.00p 663643
24/02/2021 783.50p 783.50p 763.00p 766.50p 1057931
23/02/2021 780.00p 780.00p 758.00p 766.50p 557559
22/02/2021 789.00p 795.50p 770.00p 771.50p 235992
19/02/2021 816.50p 816.50p 790.50p 795.00p 267278
18/02/2021 793.50p 814.50p 791.00p 798.00p 500884
17/02/2021 814.50p 814.50p 799.50p 804.50p 297774
16/02/2021 825.00p 825.00p 810.50p 811.50p 404353
15/02/2021 805.50p 826.50p 805.50p 821.00p 229311
12/02/2021 801.00p 816.00p 801.00p 812.50p 248071
11/02/2021 805.50p 820.00p 804.50p 814.50p 201628
10/02/2021 815.50p 819.00p 806.50p 818.00p 283997
09/02/2021 830.00p 830.00p 806.50p 808.50p 288670
08/02/2021 820.00p 829.50p 812.00p 812.00p 270781
05/02/2021 818.00p 832.50p 818.00p 820.50p 360945
04/02/2021 831.00p 840.50p 822.00p 823.00p 444283
03/02/2021 840.00p 849.50p 830.00p 831.50p 631093
02/02/2021 816.50p 839.00p 816.50p 839.00p 395076
01/02/2021 813.00p 827.50p 812.00p 827.50p 385032
29/01/2021 811.50p 819.00p 802.50p 816.00p 514015
28/01/2021 837.00p 837.00p 806.50p 819.00p 429167
27/01/2021 800.50p 840.50p 800.50p 824.50p 597658
26/01/2021 799.50p 829.00p 791.50p 821.50p 1492388
25/01/2021 775.50p 791.26p 773.00p 780.50p 374914
22/01/2021 776.50p 779.00p 757.00p 773.50p 378724
21/01/2021 754.50p 776.00p 754.50p 763.50p 302219
20/01/2021 776.50p 776.50p 754.00p 768.00p 228258
19/01/2021 753.00p 766.00p 753.00p 755.00p 500089
18/01/2021 781.00p 781.00p 758.00p 759.00p 459480
15/01/2021 763.00p 775.00p 761.00p 774.00p 464656
14/01/2021 763.00p 777.50p 763.00p 773.50p 266885
13/01/2021 775.00p 775.50p 763.50p 766.50p 273325
12/01/2021 782.00p 782.00p 764.50p 775.00p 708372
11/01/2021 787.50p 800.50p 774.50p 774.50p 211096
08/01/2021 788.00p 794.00p 782.00p 793.50p 387299
07/01/2021 798.50p 807.50p 790.50p 791.50p 331286
06/01/2021 826.00p 826.50p 800.00p 805.50p 535020
05/01/2021 783.50p 822.00p 783.50p 821.50p 320466
04/01/2021 804.00p 811.00p 790.00p 805.00p 335629
31/12/2020 796.50p 809.50p 780.00p 780.00p 138179
30/12/2020 816.50p 816.50p 796.00p 796.00p 159669
29/12/2020 806.00p 815.00p 799.50p 804.00p 295407
28/12/2020 793.50p 809.00p 793.50p 795.00p 126197
24/12/2020 793.50p 809.00p 793.50p 795.00p 126197
23/12/2020 770.00p 796.50p 770.00p 793.50p 256967
22/12/2020 770.00p 785.50p 770.00p 785.00p 230129
21/12/2020 782.50p 792.62p 772.00p 775.50p 375613
18/12/2020 800.00p 808.50p 790.00p 799.00p 825895
17/12/2020 779.50p 803.00p 779.50p 796.50p 497077
16/12/2020 768.50p 798.50p 768.50p 787.50p 475785
15/12/2020 774.50p 789.00p 763.50p 785.00p 760508
14/12/2020 762.50p 774.00p 762.50p 768.50p 339943
11/12/2020 758.50p 772.50p 758.50p 764.50p 673645
10/12/2020 785.00p 785.00p 764.00p 770.00p 620952
09/12/2020 769.00p 790.00p 768.00p 768.50p 262403
08/12/2020 774.00p 789.00p 774.00p 783.00p 274832
07/12/2020 799.50p 799.50p 769.50p 783.50p 321026
04/12/2020 795.50p 796.00p 779.50p 788.00p 351654
03/12/2020 787.00p 795.50p 771.50p 788.50p 689921
02/12/2020 780.50p 792.00p 770.50p 786.00p 415122
01/12/2020 806.50p 806.50p 782.50p 788.00p 353693
30/11/2020 777.50p 807.00p 777.50p 791.00p 674972
27/11/2020 810.00p 810.00p 785.50p 804.50p 888300
26/11/2020 792.50p 802.50p 790.50p 800.00p 297593
25/11/2020 785.50p 808.50p 784.50p 795.00p 366184
24/11/2020 767.50p 806.50p 763.00p 801.50p 745138
23/11/2020 747.50p 755.00p 742.00p 749.50p 232254
20/11/2020 739.00p 755.00p 738.00p 742.50p 261467
19/11/2020 740.00p 753.00p 736.87p 749.50p 420695
18/11/2020 730.50p 751.00p 730.50p 746.50p 334175
17/11/2020 751.00p 757.00p 739.50p 740.50p 353981
16/11/2020 749.00p 770.00p 729.50p 757.00p 505298
13/11/2020 716.50p 743.00p 716.50p 728.00p 575665
12/11/2020 724.00p 733.50p 712.00p 718.50p 736053
10/11/2020 727.00p 727.00p 688.50p 689.00p 664435
09/11/2020 726.50p 736.50p 696.50p 708.50p 1238092
06/11/2020 760.50p 762.00p 732.00p 736.50p 319151
05/11/2020 780.00p 781.00p 751.50p 754.00p 376515
04/11/2020 737.50p 774.50p 736.00p 774.50p 470562

*Close Price adjusted for both dividends and splits