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
09/04/2019 615.00p 625.50p 612.89p 623.50p 515499
08/04/2019 619.50p 623.50p 609.00p 613.50p 613660
05/04/2019 624.50p 624.50p 616.50p 620.50p 631517
04/04/2019 607.00p 625.00p 601.50p 622.50p 1297344
03/04/2019 577.00p 595.50p 577.00p 595.50p 611606
02/04/2019 562.00p 582.50p 553.50p 582.50p 874343
01/04/2019 560.50p 573.00p 559.50p 560.50p 639366
29/03/2019 553.50p 566.00p 547.50p 566.00p 960509
28/03/2019 556.00p 565.50p 550.00p 551.00p 1012105
27/03/2019 569.50p 569.50p 552.50p 553.50p 350967
26/03/2019 569.50p 570.75p 544.85p 564.00p 510878
25/03/2019 569.50p 578.00p 567.00p 568.50p 305490
22/03/2019 604.00p 604.00p 573.75p 578.50p 455506
21/03/2019 606.50p 615.00p 598.00p 598.50p 481063
20/03/2019 618.50p 618.50p 607.50p 611.50p 584713
19/03/2019 609.50p 616.50p 606.32p 616.50p 763456
18/03/2019 596.50p 609.00p 590.77p 608.50p 866354
15/03/2019 559.50p 602.50p 558.50p 602.50p 1557468
14/03/2019 570.50p 570.50p 561.50p 562.00p 641630
13/03/2019 562.50p 569.00p 562.50p 567.00p 354249
12/03/2019 563.00p 571.50p 563.00p 567.50p 492240
11/03/2019 563.00p 570.47p 563.00p 566.50p 611895
08/03/2019 579.00p 579.00p 562.50p 564.50p 499702
07/03/2019 591.50p 594.44p 577.50p 579.00p 527580
06/03/2019 595.00p 600.00p 590.00p 594.00p 482077
05/03/2019 609.50p 611.50p 598.00p 602.00p 1418754
04/03/2019 600.50p 611.00p 598.50p 609.50p 751036
01/03/2019 581.50p 600.50p 578.00p 594.50p 775599
28/02/2019 576.00p 580.50p 571.00p 578.50p 502967
27/02/2019 582.50p 586.50p 571.50p 578.00p 530818
26/02/2019 582.50p 588.00p 577.50p 584.00p 365205
25/02/2019 580.50p 587.50p 574.50p 583.00p 489660
22/02/2019 580.50p 585.50p 575.00p 582.50p 474810
21/02/2019 572.50p 582.00p 571.50p 580.00p 465273
20/02/2019 557.50p 571.50p 556.50p 571.50p 1040625
19/02/2019 581.00p 585.68p 558.00p 558.00p 846995
18/02/2019 585.00p 591.50p 581.42p 581.50p 469222
15/02/2019 595.00p 595.00p 587.00p 587.00p 627503
14/02/2019 600.00p 603.50p 585.50p 591.50p 478290
13/02/2019 602.00p 611.50p 601.00p 602.00p 420956
12/02/2019 603.00p 609.00p 597.50p 602.00p 1052926
11/02/2019 618.00p 618.00p 601.50p 604.00p 494288
08/02/2019 620.00p 630.25p 607.00p 610.50p 2821407
07/02/2019 616.00p 621.00p 609.50p 621.00p 750514
06/02/2019 623.00p 632.00p 620.00p 623.00p 503974
05/02/2019 605.50p 626.50p 605.50p 625.00p 1824847
04/02/2019 593.50p 610.50p 592.82p 609.00p 477164
01/02/2019 585.00p 599.00p 578.50p 590.50p 1948011
31/01/2019 589.00p 598.00p 576.50p 580.00p 617691
30/01/2019 592.50p 600.00p 577.50p 588.00p 1468990
29/01/2019 572.50p 622.00p 572.50p 594.50p 1155096
28/01/2019 573.50p 577.00p 558.00p 558.50p 700673
25/01/2019 572.50p 577.50p 567.50p 570.50p 483278
24/01/2019 579.50p 585.50p 567.00p 567.50p 461835
23/01/2019 573.00p 588.50p 573.00p 581.00p 767922
22/01/2019 576.50p 582.50p 572.00p 579.00p 865783
21/01/2019 571.00p 580.50p 568.50p 574.00p 327710
18/01/2019 567.50p 578.00p 565.00p 575.50p 416697
17/01/2019 563.00p 576.50p 563.00p 568.00p 333879
16/01/2019 566.50p 572.00p 562.50p 570.00p 878220
15/01/2019 570.00p 581.00p 558.00p 563.00p 974671
14/01/2019 573.50p 575.50p 564.50p 571.00p 573527
11/01/2019 607.00p 607.50p 573.00p 578.00p 1333135
10/01/2019 618.50p 630.00p 615.00p 626.50p 309197
09/01/2019 612.00p 639.00p 612.00p 626.00p 480499
08/01/2019 607.00p 622.50p 607.00p 612.50p 412192
07/01/2019 614.50p 619.50p 609.00p 611.50p 507515
04/01/2019 602.50p 613.50p 599.00p 610.00p 359117
03/01/2019 601.00p 605.00p 590.50p 599.50p 446668
02/01/2019 597.50p 602.50p 584.00p 601.50p 594065
31/12/2018 609.00p 609.00p 597.00p 597.00p 78041
28/12/2018 595.00p 605.00p 590.00p 602.50p 290478
27/12/2018 608.00p 621.50p 583.00p 588.50p 438318
24/12/2018 599.50p 611.00p 599.50p 605.00p 113539
21/12/2018 605.00p 616.00p 602.00p 608.50p 888081
20/12/2018 602.00p 622.50p 593.50p 605.50p 789205
19/12/2018 612.00p 617.00p 606.00p 609.50p 560986
18/12/2018 601.00p 620.00p 595.50p 609.00p 585097
17/12/2018 606.50p 617.50p 596.50p 600.50p 479371
14/12/2018 612.00p 617.50p 600.00p 612.50p 538314
13/12/2018 620.00p 630.00p 615.00p 615.50p 497896
12/12/2018 628.00p 635.00p 615.99p 624.00p 767113
11/12/2018 611.00p 627.00p 601.50p 623.50p 970591
10/12/2018 636.00p 636.00p 599.00p 601.50p 704007
07/12/2018 636.50p 649.50p 634.00p 635.50p 1188668
06/12/2018 637.50p 639.00p 624.50p 629.00p 1281476
05/12/2018 668.00p 668.00p 642.50p 642.50p 462817
04/12/2018 675.00p 684.50p 668.50p 674.00p 991349
03/12/2018 678.00p 692.50p 675.50p 679.00p 888177
30/11/2018 662.00p 673.50p 647.50p 669.50p 1057032
29/11/2018 625.00p 662.00p 618.00p 659.50p 1096710
28/11/2018 588.50p 638.00p 588.50p 623.00p 1759571
27/11/2018 621.00p 621.00p 548.00p 596.00p 2682714
26/11/2018 601.50p 621.00p 597.90p 620.50p 1106258
23/11/2018 591.50p 601.50p 591.50p 599.00p 559139
22/11/2018 592.00p 607.50p 585.00p 593.00p 535117
21/11/2018 576.50p 598.00p 571.00p 592.00p 805426
20/11/2018 608.00p 608.00p 567.50p 572.50p 865181
19/11/2018 645.00p 645.00p 602.50p 602.50p 839897
16/11/2018 641.00p 650.50p 633.85p 643.00p 998021
15/11/2018 646.00p 658.50p 623.50p 637.00p 531284
14/11/2018 645.00p 663.00p 640.00p 646.00p 744373
13/11/2018 648.50p 658.00p 642.00p 644.00p 797569
12/11/2018 677.00p 680.00p 641.50p 644.50p 752987
09/11/2018 667.50p 678.00p 666.00p 668.00p 282546
08/11/2018 683.50p 683.50p 665.50p 671.50p 350569
07/11/2018 647.00p 678.50p 647.00p 677.50p 470972
06/11/2018 638.00p 646.50p 635.25p 643.50p 474345
05/11/2018 653.50p 661.00p 640.00p 642.00p 268609
02/11/2018 653.00p 666.50p 652.50p 659.00p 414621
01/11/2018 631.00p 659.50p 631.00p 648.50p 376708
31/10/2018 636.50p 646.00p 632.00p 632.00p 890976
30/10/2018 636.50p 637.00p 624.50p 633.50p 1355135
29/10/2018 610.50p 642.50p 607.50p 629.00p 560138
26/10/2018 605.50p 612.50p 600.50p 606.00p 286579
25/10/2018 601.50p 620.00p 601.50p 614.00p 363225
24/10/2018 612.00p 624.00p 602.00p 610.50p 360771
23/10/2018 635.50p 636.00p 610.00p 610.00p 386520
22/10/2018 641.50p 651.50p 637.50p 638.00p 459363
19/10/2018 628.50p 642.50p 620.00p 641.00p 567286
18/10/2018 627.00p 637.00p 621.50p 633.50p 593494
17/10/2018 633.00p 636.00p 611.50p 626.50p 762382
16/10/2018 621.50p 633.00p 616.50p 633.00p 1133818
15/10/2018 621.50p 627.50p 617.00p 621.50p 1131177
12/10/2018 634.50p 635.00p 623.00p 623.00p 651474
11/10/2018 635.00p 638.50p 623.50p 626.00p 1153802
10/10/2018 651.00p 655.50p 643.50p 644.50p 809553
09/10/2018 668.50p 670.00p 651.50p 654.50p 287428
08/10/2018 681.00p 682.60p 668.00p 668.50p 389959
05/10/2018 685.50p 686.50p 678.50p 683.00p 333819
04/10/2018 687.50p 687.50p 681.50p 685.00p 433431
03/10/2018 692.00p 696.50p 683.50p 688.50p 510303
02/10/2018 692.00p 697.50p 687.00p 692.00p 623598
01/10/2018 687.00p 696.50p 679.00p 690.00p 785869
28/09/2018 666.50p 692.50p 666.50p 680.50p 911260
27/09/2018 700.00p 700.00p 667.20p 675.50p 618763
26/09/2018 692.00p 698.00p 680.00p 697.00p 598842
25/09/2018 696.50p 696.50p 680.50p 685.50p 626235
24/09/2018 683.00p 699.00p 681.00p 696.50p 919558
21/09/2018 661.50p 685.50p 660.70p 685.50p 1771103
20/09/2018 636.00p 664.50p 625.00p 664.00p 1083111
19/09/2018 642.50p 642.50p 626.98p 630.50p 742254
18/09/2018 647.00p 647.00p 635.70p 638.00p 924199
17/09/2018 646.50p 654.50p 643.90p 645.00p 436265
14/09/2018 662.50p 664.00p 645.00p 652.50p 589950
13/09/2018 673.50p 676.50p 654.50p 657.00p 446946
12/09/2018 670.00p 679.00p 666.50p 669.50p 841332
11/09/2018 686.00p 686.00p 661.00p 667.50p 1119300
10/09/2018 680.50p 685.00p 677.00p 683.50p 972566
07/09/2018 685.50p 690.00p 671.50p 685.50p 1075213
06/09/2018 688.00p 690.00p 679.50p 683.50p 528607
05/09/2018 704.50p 709.30p 681.00p 685.00p 843405
04/09/2018 742.50p 743.50p 708.50p 710.00p 551348
03/09/2018 739.00p 744.00p 735.00p 740.50p 320063
31/08/2018 738.00p 746.50p 735.00p 736.00p 359131
30/08/2018 746.50p 755.16p 740.00p 744.50p 401255
29/08/2018 745.00p 751.50p 733.00p 746.50p 920588
28/08/2018 754.50p 763.50p 749.00p 750.00p 404265
24/08/2018 772.50p 772.50p 739.50p 753.50p 756261
23/08/2018 772.50p 776.00p 767.50p 769.00p 478071
22/08/2018 763.00p 771.00p 760.00p 769.50p 556369
21/08/2018 779.50p 779.50p 764.00p 764.50p 1294974
20/08/2018 779.00p 782.49p 776.00p 776.00p 573298
17/08/2018 766.00p 778.10p 766.00p 777.00p 507790
16/08/2018 759.50p 773.00p 749.50p 772.50p 669499
15/08/2018 763.00p 766.50p 749.50p 755.50p 367834
14/08/2018 759.50p 773.00p 758.00p 759.00p 1017818
13/08/2018 740.50p 759.00p 728.50p 757.00p 1484221
10/08/2018 740.50p 748.00p 734.50p 746.00p 534111
09/08/2018 746.00p 772.50p 740.00p 745.50p 1116903
08/08/2018 813.00p 824.50p 732.50p 734.50p 2552751
07/08/2018 819.50p 833.50p 818.50p 819.50p 695752
06/08/2018 827.00p 827.00p 811.00p 824.00p 644194
03/08/2018 827.50p 827.50p 818.00p 822.50p 533913
02/08/2018 817.00p 831.00p 817.00p 821.50p 360876
01/08/2018 837.50p 844.00p 826.00p 828.50p 564411
31/07/2018 845.50p 848.50p 829.00p 840.00p 457894
30/07/2018 846.00p 851.50p 838.00p 847.00p 691867
27/07/2018 850.50p 851.00p 841.50p 850.00p 524313
26/07/2018 838.00p 849.00p 833.00p 847.50p 497636
25/07/2018 841.50p 843.00p 828.50p 834.50p 244754
24/07/2018 841.50p 842.50p 828.50p 839.50p 644455
23/07/2018 846.00p 849.50p 835.00p 836.50p 457955
20/07/2018 845.50p 852.00p 838.50p 851.00p 508844
19/07/2018 838.50p 842.50p 830.50p 840.50p 334337
18/07/2018 837.00p 858.00p 833.50p 841.00p 775454
17/07/2018 825.00p 836.50p 825.00p 834.00p 224577
16/07/2018 829.00p 837.26p 826.40p 830.00p 542414
13/07/2018 837.00p 845.00p 824.50p 827.50p 455165
12/07/2018 828.00p 840.00p 826.00p 838.50p 797079
11/07/2018 828.50p 829.50p 821.50p 826.00p 622797
10/07/2018 835.50p 841.50p 832.50p 833.50p 403121
09/07/2018 838.00p 844.50p 837.50p 840.00p 666282
06/07/2018 842.00p 850.00p 835.00p 837.50p 633105
05/07/2018 832.00p 844.50p 832.00p 843.00p 1523690
04/07/2018 840.50p 844.00p 829.50p 832.00p 360825
03/07/2018 829.50p 847.50p 828.40p 840.00p 1078484
02/07/2018 820.50p 830.58p 815.00p 823.50p 704960
29/06/2018 831.00p 833.00p 820.00p 826.00p 1043228
28/06/2018 835.50p 835.50p 818.00p 823.00p 581374

*Close Price adjusted for both dividends and splits