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
28/04/2015 524.00p 532.50p 524.00p 531.50p 599948
27/04/2015 527.00p 530.00p 517.34p 525.50p 598352
24/04/2015 527.00p 540.00p 527.00p 530.50p 857424
23/04/2015 517.00p 534.50p 517.00p 532.00p 1315467
22/04/2015 511.00p 524.50p 507.52p 524.50p 584197
21/04/2015 498.30p 510.50p 498.30p 510.50p 322816
20/04/2015 491.60p 499.90p 491.60p 499.00p 763587
17/04/2015 497.30p 500.00p 492.70p 493.70p 167381
16/04/2015 495.00p 500.50p 495.00p 500.00p 423095
15/04/2015 500.50p 510.00p 496.90p 499.90p 343927
14/04/2015 495.70p 510.00p 495.70p 503.00p 321921
13/04/2015 498.80p 503.00p 493.90p 503.00p 418803
10/04/2015 494.00p 499.20p 492.50p 499.20p 791757
09/04/2015 488.00p 493.80p 487.70p 493.00p 1117256
08/04/2015 480.00p 487.10p 480.00p 487.10p 697754
07/04/2015 480.00p 483.00p 476.47p 480.00p 642607
02/04/2015 485.00p 485.60p 475.40p 477.60p 265897
01/04/2015 473.60p 485.00p 470.00p 482.00p 842994
31/03/2015 483.00p 483.00p 472.30p 472.50p 431188
30/03/2015 475.00p 483.80p 473.00p 475.00p 307872
27/03/2015 480.00p 490.20p 471.55p 474.60p 342214
26/03/2015 485.00p 488.10p 479.50p 481.00p 504026
25/03/2015 485.00p 493.10p 481.00p 490.90p 505870
24/03/2015 475.00p 487.00p 474.80p 485.00p 1312416
23/03/2015 469.70p 475.00p 467.60p 472.80p 203383
20/03/2015 461.60p 468.30p 458.80p 465.70p 701645
19/03/2015 452.40p 465.00p 452.40p 463.50p 229288
18/03/2015 469.70p 469.70p 460.00p 464.20p 178976
17/03/2015 454.30p 466.20p 454.30p 465.00p 179686
16/03/2015 462.00p 466.90p 459.30p 466.80p 194350
13/03/2015 456.50p 463.70p 456.50p 461.70p 121395
12/03/2015 451.50p 459.50p 450.31p 458.00p 312916
11/03/2015 454.80p 466.00p 450.60p 453.50p 295472
10/03/2015 463.60p 466.30p 454.10p 454.10p 280908
09/03/2015 470.00p 470.00p 463.48p 465.50p 257346
06/03/2015 461.80p 469.90p 461.80p 468.80p 282314
05/03/2015 465.00p 466.30p 462.40p 463.20p 287247
04/03/2015 460.00p 465.65p 460.00p 461.00p 250579
03/03/2015 468.00p 476.00p 461.60p 461.60p 354281
02/03/2015 463.00p 476.88p 463.00p 469.90p 532346
27/02/2015 468.60p 468.60p 462.20p 467.00p 393957
26/02/2015 472.00p 479.03p 465.34p 467.40p 610296
25/02/2015 463.50p 475.10p 461.10p 475.10p 639955
24/02/2015 455.00p 464.50p 451.00p 464.50p 649238
23/02/2015 440.70p 455.60p 440.70p 455.60p 461772
20/02/2015 437.00p 441.60p 436.54p 441.30p 201336
19/02/2015 434.50p 436.00p 431.30p 436.00p 318559
18/02/2015 430.00p 437.20p 428.90p 433.80p 777049
17/02/2015 420.90p 430.70p 420.90p 430.00p 329226
16/02/2015 434.00p 434.00p 425.86p 427.00p 177305
13/02/2015 437.00p 437.00p 430.70p 431.70p 703045
12/02/2015 439.90p 439.90p 428.88p 436.00p 144654
11/02/2015 435.00p 437.60p 430.10p 433.50p 91918
10/02/2015 430.00p 435.00p 428.42p 433.30p 603583
09/02/2015 430.00p 434.28p 424.10p 425.80p 159319
06/02/2015 418.30p 435.00p 418.30p 432.00p 267649
05/02/2015 414.20p 430.00p 414.20p 429.00p 445450
04/02/2015 419.30p 420.00p 408.70p 420.00p 420815
03/02/2015 405.00p 417.50p 405.00p 413.00p 505033
02/02/2015 395.00p 396.70p 390.30p 396.70p 387811
30/01/2015 392.00p 394.30p 385.99p 390.90p 220405
29/01/2015 390.60p 394.60p 386.60p 387.50p 184666
28/01/2015 396.00p 396.00p 391.30p 395.00p 127988
27/01/2015 398.00p 398.00p 391.20p 391.70p 622957
26/01/2015 399.10p 401.71p 394.00p 395.00p 240327
23/01/2015 380.70p 401.80p 380.70p 400.00p 393567
22/01/2015 391.90p 392.00p 383.90p 388.00p 434714
21/01/2015 403.50p 403.50p 387.50p 390.00p 881175
20/01/2015 403.20p 404.90p 401.00p 401.60p 135670
19/01/2015 398.10p 404.00p 398.10p 402.20p 21326
16/01/2015 405.00p 405.00p 393.60p 398.10p 385390
15/01/2015 405.50p 405.50p 393.20p 397.60p 179608
14/01/2015 405.50p 406.40p 400.37p 402.60p 315596
13/01/2015 406.00p 406.00p 398.20p 402.50p 180987
12/01/2015 406.00p 406.00p 400.00p 401.20p 65404
09/01/2015 395.00p 402.60p 395.00p 400.00p 231809
08/01/2015 395.00p 403.00p 395.00p 402.50p 376926
07/01/2015 390.10p 400.00p 390.10p 400.00p 629700
06/01/2015 402.00p 402.80p 396.70p 399.50p 322647
05/01/2015 389.70p 402.91p 389.70p 401.00p 441208
02/01/2015 393.00p 401.10p 385.59p 396.40p 86402
31/12/2014 378.00p 388.80p 378.00p 382.80p 10543
30/12/2014 380.10p 389.70p 380.10p 384.90p 30888
29/12/2014 381.40p 391.40p 381.40p 386.30p 38998
24/12/2014 380.10p 391.60p 380.10p 390.40p 9905
23/12/2014 391.10p 392.00p 383.79p 390.00p 53912
22/12/2014 387.90p 392.90p 385.00p 391.80p 105997
19/12/2014 383.70p 393.00p 380.10p 390.80p 382370
18/12/2014 374.10p 382.30p 374.10p 382.10p 112303
17/12/2014 374.70p 379.40p 374.23p 378.70p 85175
16/12/2014 375.00p 380.60p 371.65p 380.60p 278264
15/12/2014 372.50p 372.80p 366.00p 372.80p 210854
12/12/2014 373.40p 374.60p 368.60p 370.00p 88020
11/12/2014 373.20p 377.80p 369.80p 374.70p 171088
10/12/2014 378.90p 378.90p 372.30p 374.70p 136562
09/12/2014 377.90p 377.90p 370.60p 372.90p 571538
08/12/2014 364.10p 377.30p 364.10p 377.20p 726249
05/12/2014 371.00p 372.00p 368.40p 369.70p 324553
04/12/2014 364.20p 375.00p 364.20p 371.00p 474119
03/12/2014 364.50p 372.70p 364.50p 371.30p 1008274
02/12/2014 373.50p 376.19p 366.74p 374.00p 904846
01/12/2014 375.00p 375.00p 363.60p 365.70p 72685
28/11/2014 368.00p 372.30p 366.50p 369.70p 216532
27/11/2014 370.00p 371.00p 366.10p 370.00p 358024
26/11/2014 356.80p 372.80p 356.80p 369.50p 756245
25/11/2014 363.00p 370.01p 360.41p 368.00p 1302435
24/11/2014 350.00p 362.20p 348.40p 361.40p 1503049
21/11/2014 340.10p 353.00p 340.10p 349.60p 270501
20/11/2014 334.00p 349.50p 332.00p 348.00p 578163
19/11/2014 322.00p 328.38p 322.00p 326.90p 165056
18/11/2014 334.50p 334.50p 326.20p 329.80p 150120
17/11/2014 322.10p 331.00p 322.10p 329.30p 149296
14/11/2014 330.30p 333.00p 327.00p 329.20p 75694
13/11/2014 334.50p 334.50p 325.30p 329.80p 106220
12/11/2014 322.10p 333.56p 322.10p 328.00p 138834
11/11/2014 334.50p 334.50p 326.90p 329.00p 109830
10/11/2014 330.00p 332.20p 324.83p 330.10p 224211
07/11/2014 334.50p 334.50p 329.36p 330.00p 323031
06/11/2014 325.40p 334.50p 325.40p 330.00p 946719
05/11/2014 334.50p 334.50p 328.40p 334.00p 55288
04/11/2014 325.10p 334.50p 325.10p 332.20p 66823
03/11/2014 322.00p 332.00p 322.00p 329.10p 588116
31/10/2014 325.00p 332.40p 325.00p 329.20p 157597
30/10/2014 331.90p 331.90p 325.80p 328.90p 162063
29/10/2014 328.30p 330.32p 323.20p 327.00p 69420
28/10/2014 318.80p 330.00p 318.80p 327.60p 98602
27/10/2014 326.00p 329.00p 321.80p 327.40p 117140
24/10/2014 318.50p 329.40p 318.50p 324.30p 150390
23/10/2014 326.00p 326.00p 320.40p 323.90p 94127
22/10/2014 322.00p 327.20p 322.00p 324.60p 96310
21/10/2014 318.50p 327.70p 318.50p 323.40p 161280
20/10/2014 320.00p 327.70p 318.30p 319.40p 172165
17/10/2014 328.00p 328.00p 319.00p 322.90p 180509
16/10/2014 324.50p 324.50p 316.10p 323.00p 659286
15/10/2014 324.70p 324.70p 317.50p 318.30p 319403
14/10/2014 316.50p 321.90p 316.50p 319.40p 158121
13/10/2014 323.50p 323.50p 315.20p 316.50p 284545
10/10/2014 317.00p 324.20p 317.00p 320.60p 255161
09/10/2014 321.90p 321.90p 317.50p 317.50p 324249
08/10/2014 318.00p 321.00p 318.00p 319.00p 697279
07/10/2014 326.00p 326.00p 318.50p 319.80p 221690
06/10/2014 327.00p 328.00p 322.00p 323.40p 208520
03/10/2014 330.00p 330.00p 322.92p 327.50p 100074
02/10/2014 328.00p 328.00p 321.40p 322.20p 685764
01/10/2014 326.00p 330.70p 320.40p 325.00p 382375
30/09/2014 328.50p 335.00p 327.00p 330.80p 304596
29/09/2014 325.00p 330.60p 325.00p 328.00p 153117
26/09/2014 330.10p 331.00p 325.60p 330.90p 160879
25/09/2014 334.00p 338.50p 330.60p 332.70p 70019
24/09/2014 344.00p 344.00p 334.00p 336.00p 196310
23/09/2014 340.00p 340.40p 336.00p 339.70p 153578
22/09/2014 345.00p 345.00p 340.00p 341.50p 91358
19/09/2014 345.00p 345.00p 340.00p 341.70p 283207
18/09/2014 347.00p 347.00p 339.00p 342.30p 138249
17/09/2014 340.00p 344.70p 340.00p 341.20p 123670
16/09/2014 336.00p 346.20p 336.00p 344.60p 101283
15/09/2014 340.00p 347.20p 340.00p 342.20p 137273
12/09/2014 341.00p 346.20p 340.20p 345.90p 103649
11/09/2014 348.00p 348.00p 339.47p 341.90p 174041
10/09/2014 346.00p 346.00p 336.00p 340.50p 1061369
09/09/2014 340.00p 343.00p 340.00p 340.00p 123471
08/09/2014 340.00p 343.30p 340.00p 342.20p 92543
05/09/2014 346.00p 346.00p 341.90p 344.90p 160978
04/09/2014 345.50p 346.00p 340.90p 342.70p 369993
03/09/2014 351.70p 351.70p 344.00p 346.70p 282508
02/09/2014 340.80p 345.80p 340.80p 343.40p 976001
01/09/2014 346.00p 346.00p 340.00p 341.60p 44020
29/08/2014 340.00p 345.10p 340.00p 340.00p 305230
28/08/2014 352.00p 352.00p 344.00p 345.60p 163938
27/08/2014 348.00p 351.90p 346.00p 349.00p 399343
26/08/2014 349.40p 349.40p 345.00p 347.50p 494305
22/08/2014 346.40p 350.00p 345.10p 348.00p 61521
21/08/2014 337.10p 347.40p 337.10p 346.40p 72481
20/08/2014 337.10p 348.90p 337.10p 345.20p 519431
19/08/2014 342.60p 348.50p 342.60p 346.10p 122098
18/08/2014 345.40p 349.00p 341.30p 349.00p 298219
15/08/2014 345.40p 345.40p 340.30p 342.70p 41057
14/08/2014 335.60p 344.00p 335.60p 341.90p 366616
13/08/2014 340.00p 341.10p 336.50p 338.20p 247066
12/08/2014 335.60p 340.00p 335.60p 338.00p 172504
11/08/2014 339.80p 342.00p 336.30p 337.00p 130249
08/08/2014 340.00p 341.90p 335.60p 335.60p 282125
07/08/2014 344.00p 349.10p 340.00p 341.00p 473809
06/08/2014 350.60p 355.50p 344.00p 344.20p 352160
05/08/2014 345.70p 356.20p 345.70p 354.00p 186884
04/08/2014 355.40p 356.75p 349.70p 352.00p 155492
01/08/2014 350.70p 359.10p 350.70p 352.50p 1123858
31/07/2014 350.60p 358.00p 350.60p 355.40p 151498
30/07/2014 356.50p 357.50p 354.40p 356.40p 377727
29/07/2014 346.20p 356.50p 346.20p 355.20p 105807
28/07/2014 355.00p 355.65p 352.00p 354.90p 131802
25/07/2014 355.30p 355.30p 351.20p 353.00p 144481
24/07/2014 349.60p 352.00p 349.00p 351.50p 285243
23/07/2014 350.90p 355.30p 346.00p 352.00p 213724
22/07/2014 341.60p 349.80p 341.60p 346.00p 241147
21/07/2014 349.90p 349.90p 343.70p 346.50p 213389
18/07/2014 345.60p 347.70p 344.00p 346.50p 262564
17/07/2014 350.00p 350.10p 342.50p 347.50p 850430
16/07/2014 345.00p 348.50p 344.00p 346.10p 105604
15/07/2014 343.20p 351.77p 343.20p 345.00p 165433

*Close Price adjusted for both dividends and splits