Up Global Sourcing Holdings (UPGS) Share Price

Retail Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Up Global Sourcing Holdings

Date Open High Low Close* Volume
29/03/2022 131.00p 136.00p 127.10p 132.00p 94804
28/03/2022 129.50p 135.00p 126.33p 127.50p 164075
25/03/2022 128.50p 136.00p 128.50p 133.00p 72582
24/03/2022 126.00p 134.50p 126.00p 128.50p 23187
23/03/2022 130.50p 134.50p 128.00p 128.50p 178461
22/03/2022 130.50p 136.68p 130.50p 134.00p 67385
21/03/2022 136.00p 136.50p 132.89p 136.25p 24515
18/03/2022 137.00p 137.00p 136.20p 137.00p 8113
17/03/2022 135.00p 139.50p 132.50p 137.25p 92737
16/03/2022 137.00p 139.00p 136.00p 137.75p 68070
15/03/2022 148.00p 148.08p 135.00p 138.00p 207832
14/03/2022 154.50p 155.60p 148.98p 150.00p 63144
11/03/2022 146.50p 157.00p 139.38p 157.00p 100526
10/03/2022 141.00p 144.56p 140.50p 143.00p 49136
09/03/2022 138.00p 144.00p 136.00p 144.00p 148151
08/03/2022 129.50p 135.00p 129.00p 133.00p 113375
07/03/2022 137.00p 137.00p 123.50p 130.00p 666335
04/03/2022 151.50p 151.54p 134.00p 137.00p 517997
03/03/2022 158.00p 159.75p 151.00p 153.00p 77818
02/03/2022 169.50p 171.30p 156.00p 159.00p 237329
01/03/2022 173.00p 178.66p 170.50p 172.00p 71800
28/02/2022 174.50p 176.57p 169.25p 172.50p 83902
25/02/2022 175.00p 180.00p 175.00p 180.00p 21152
24/02/2022 180.50p 180.94p 175.00p 178.00p 160344
23/02/2022 180.50p 185.00p 180.50p 182.50p 21491
22/02/2022 183.00p 185.00p 181.00p 183.00p 62860
21/02/2022 180.00p 184.50p 180.00p 182.25p 25854
18/02/2022 180.00p 183.50p 180.00p 183.50p 28518
17/02/2022 180.50p 183.00p 182.00p 183.00p 11096
16/02/2022 180.50p 183.25p 181.90p 183.25p 22950
15/02/2022 180.50p 186.50p 180.00p 180.00p 90204
14/02/2022 178.00p 185.90p 175.00p 184.00p 52739
11/02/2022 183.50p 186.13p 178.50p 183.50p 54148
10/02/2022 182.00p 184.00p 180.20p 184.00p 24392
09/02/2022 182.50p 188.50p 181.94p 185.50p 5967
08/02/2022 187.00p 189.14p 180.00p 180.00p 50647
07/02/2022 188.50p 190.50p 187.00p 187.00p 55025
04/02/2022 189.00p 190.50p 187.91p 188.50p 11614
03/02/2022 189.50p 191.00p 187.86p 190.00p 5435
02/02/2022 186.00p 190.00p 186.00p 190.00p 35278
01/02/2022 188.00p 188.00p 185.00p 185.00p 194167
31/01/2022 185.00p 189.55p 185.00p 188.25p 51047
28/01/2022 187.00p 187.00p 185.00p 187.00p 17028
27/01/2022 187.00p 187.00p 182.55p 184.75p 9699
26/01/2022 174.00p 187.00p 173.50p 183.00p 178102
25/01/2022 171.00p 173.50p 166.00p 171.25p 95147
24/01/2022 184.00p 184.00p 167.25p 167.25p 140234
21/01/2022 183.00p 189.50p 182.50p 182.50p 13227
20/01/2022 188.50p 191.50p 183.25p 183.25p 90840
19/01/2022 188.00p 190.00p 187.59p 188.50p 16842
18/01/2022 184.00p 189.50p 184.00p 189.00p 25011
17/01/2022 185.00p 191.00p 183.40p 186.00p 37797
14/01/2022 188.50p 193.35p 185.00p 185.00p 5045
13/01/2022 184.50p 189.00p 184.50p 189.00p 60203
12/01/2022 188.50p 190.50p 185.70p 188.50p 21650
10/01/2022 183.50p 187.76p 183.45p 183.50p 46528
07/01/2022 186.00p 188.00p 185.50p 186.50p 71998
06/01/2022 193.00p 193.00p 186.00p 187.00p 130047
05/01/2022 195.00p 197.00p 190.00p 190.00p 48412
04/01/2022 198.50p 202.43p 192.36p 199.00p 96523
03/01/2022 204.00p 204.00p 195.45p 204.00p 22242
31/12/2021 204.00p 204.00p 195.45p 204.00p 22242
30/12/2021 194.00p 206.00p 193.00p 205.00p 88581
29/12/2021 190.50p 198.26p 190.50p 194.50p 80926
28/12/2021 192.50p 196.50p 189.69p 190.00p 377114
27/12/2021 192.50p 196.50p 189.69p 190.00p 377114
24/12/2021 192.50p 196.50p 189.68p 190.00p 377114
23/12/2021 197.00p 197.00p 191.90p 197.00p 17458
22/12/2021 192.00p 197.00p 192.00p 197.00p 13854
21/12/2021 192.00p 194.00p 191.52p 193.00p 21376
20/12/2021 192.00p 195.00p 190.50p 190.50p 16082
17/12/2021 194.50p 195.00p 185.48p 195.00p 41484
16/12/2021 188.50p 194.50p 185.50p 190.00p 61905
15/12/2021 188.00p 193.45p 183.50p 189.50p 111139
14/12/2021 189.00p 190.50p 187.00p 190.00p 176466
13/12/2021 190.50p 195.05p 186.50p 190.00p 110807
10/12/2021 194.00p 197.50p 190.00p 190.00p 35472
09/12/2021 198.50p 198.68p 194.50p 198.00p 45456
08/12/2021 199.00p 199.00p 190.00p 199.00p 21838
07/12/2021 190.00p 194.00p 189.00p 190.50p 111048
06/12/2021 191.00p 193.00p 185.80p 189.50p 119327
03/12/2021 183.00p 195.00p 182.25p 190.50p 78714
02/12/2021 181.50p 184.07p 180.00p 181.50p 74170
01/12/2021 178.00p 184.30p 177.00p 180.00p 120507
30/11/2021 176.00p 179.50p 174.00p 179.50p 32452
29/11/2021 176.00p 178.47p 172.77p 175.50p 52399
26/11/2021 179.50p 181.65p 169.50p 174.00p 164139
25/11/2021 185.00p 185.00p 178.50p 183.50p 159757
24/11/2021 194.50p 194.54p 181.49p 182.00p 228041
23/11/2021 202.00p 205.04p 193.32p 193.50p 1258548
22/11/2021 211.00p 212.00p 207.00p 207.00p 79236
19/11/2021 210.00p 212.00p 209.00p 212.00p 77554
18/11/2021 210.00p 212.00p 209.00p 212.00p 46111
17/11/2021 211.00p 212.00p 208.00p 211.00p 66314
16/11/2021 212.00p 213.00p 208.00p 210.00p 100141
15/11/2021 212.00p 214.00p 211.42p 214.00p 45940
12/11/2021 211.00p 215.00p 211.00p 215.00p 19513
11/11/2021 212.00p 212.74p 210.00p 210.00p 52661
10/11/2021 212.00p 216.00p 207.00p 212.00p 169147
09/11/2021 212.00p 215.00p 210.00p 215.00p 91245
08/11/2021 214.00p 214.97p 210.00p 211.00p 47059
05/11/2021 219.00p 222.00p 214.00p 214.00p 132684
04/11/2021 210.00p 222.00p 209.00p 222.00p 281588
03/11/2021 194.50p 212.64p 194.50p 210.00p 419231
02/11/2021 178.00p 200.00p 177.36p 197.00p 970871
01/11/2021 167.00p 173.00p 164.00p 173.00p 244284
29/10/2021 162.00p 165.00p 161.00p 165.00p 89270
28/10/2021 165.00p 166.00p 158.65p 166.00p 196298
27/10/2021 173.00p 173.00p 165.87p 167.00p 145379
26/10/2021 170.50p 171.00p 168.00p 168.50p 26091
25/10/2021 171.00p 172.00p 168.00p 169.50p 71502
22/10/2021 169.00p 170.50p 167.89p 169.25p 79922
21/10/2021 170.50p 172.00p 168.56p 170.00p 46622
20/10/2021 168.50p 171.00p 169.00p 169.75p 54261
19/10/2021 168.50p 171.50p 166.42p 168.75p 74615
18/10/2021 172.00p 172.00p 167.00p 170.00p 81474
15/10/2021 158.00p 171.50p 158.00p 168.00p 245755
14/10/2021 157.50p 159.50p 154.74p 158.50p 226714
13/10/2021 156.50p 158.00p 155.08p 156.25p 64711
12/10/2021 159.00p 159.80p 155.00p 155.75p 74262
11/10/2021 162.50p 162.50p 158.75p 159.50p 82713
08/10/2021 157.50p 164.00p 157.00p 159.00p 155829
07/10/2021 171.50p 172.50p 157.30p 158.00p 516728
06/10/2021 175.50p 178.75p 159.24p 169.75p 190696
05/10/2021 183.50p 183.50p 175.00p 178.50p 134601
04/10/2021 188.50p 188.50p 177.20p 179.00p 159651
01/10/2021 188.00p 188.00p 180.00p 183.00p 190234
30/09/2021 189.50p 189.76p 187.50p 188.50p 135324
29/09/2021 192.00p 192.00p 187.50p 191.00p 224164
28/09/2021 189.00p 193.50p 172.00p 193.50p 446533
27/09/2021 202.00p 206.00p 183.00p 190.00p 287187
24/09/2021 206.00p 207.00p 203.00p 204.00p 42553
23/09/2021 206.00p 207.00p 204.00p 206.00p 9103
22/09/2021 203.00p 206.00p 203.00p 206.00p 31155
21/09/2021 204.00p 206.00p 200.00p 205.00p 45493
20/09/2021 213.00p 214.00p 199.00p 201.00p 338443
17/09/2021 215.00p 216.88p 212.00p 213.00p 107955
16/09/2021 219.00p 221.00p 213.00p 217.00p 33886
15/09/2021 217.00p 218.00p 216.00p 217.00p 56174
14/09/2021 216.00p 220.00p 216.00p 219.00p 33678
13/09/2021 217.00p 220.00p 215.00p 216.00p 35016
10/09/2021 218.00p 223.00p 216.00p 217.00p 42274
09/09/2021 215.00p 222.00p 214.00p 222.00p 187922
08/09/2021 218.00p 222.00p 212.00p 212.00p 59001
07/09/2021 218.00p 220.64p 218.00p 219.00p 12848
06/09/2021 224.00p 224.00p 216.00p 216.00p 57930
03/09/2021 213.00p 221.56p 211.00p 218.00p 122406
02/09/2021 222.00p 223.50p 215.00p 216.00p 320325
01/09/2021 223.00p 225.50p 221.00p 222.00p 51104
31/08/2021 224.00p 228.38p 222.00p 223.50p 53936
30/08/2021 225.00p 225.75p 222.65p 223.50p 16809
27/08/2021 225.00p 225.75p 222.65p 223.50p 16809
26/08/2021 225.00p 230.00p 223.03p 225.50p 34973
25/08/2021 225.00p 228.00p 222.86p 226.00p 29005
24/08/2021 226.00p 229.00p 223.60p 225.00p 22010
23/08/2021 208.00p 230.00p 208.00p 230.00p 223852
20/08/2021 208.00p 218.00p 208.00p 211.50p 39013
19/08/2021 207.00p 218.00p 207.00p 208.00p 42734
18/08/2021 211.00p 217.00p 209.00p 209.00p 91822
17/08/2021 211.00p 218.00p 207.40p 212.50p 121353
16/08/2021 210.00p 211.88p 203.55p 210.00p 78559
13/08/2021 205.00p 214.00p 205.00p 209.50p 36688
12/08/2021 208.00p 211.00p 204.12p 208.00p 48968
11/08/2021 214.00p 214.00p 203.81p 206.00p 116462
10/08/2021 208.00p 212.00p 203.55p 210.00p 65988
09/08/2021 204.00p 214.00p 202.00p 204.00p 90929
06/08/2021 215.00p 215.00p 202.14p 203.00p 112100
05/08/2021 213.00p 214.00p 208.69p 211.00p 56419
04/08/2021 211.00p 215.00p 205.96p 213.00p 137714
03/08/2021 205.00p 213.00p 203.00p 210.00p 26743
02/08/2021 204.00p 213.00p 203.00p 205.00p 81331
30/07/2021 202.00p 215.00p 202.00p 202.00p 32681
29/07/2021 203.00p 208.00p 202.00p 202.00p 17101
28/07/2021 206.00p 213.00p 202.00p 205.00p 79897
27/07/2021 210.00p 214.00p 203.00p 203.00p 54194
26/07/2021 203.00p 215.00p 203.00p 206.00p 27967
23/07/2021 204.00p 209.20p 203.00p 209.00p 49528
22/07/2021 206.00p 210.27p 204.09p 205.00p 50488
21/07/2021 210.00p 215.37p 206.00p 206.00p 69536
20/07/2021 201.00p 216.00p 200.00p 214.00p 193226
19/07/2021 212.00p 212.00p 199.00p 200.00p 154599
16/07/2021 203.00p 212.00p 201.00p 210.00p 122225
15/07/2021 202.00p 204.83p 200.00p 202.00p 91938
14/07/2021 203.00p 204.00p 196.59p 202.00p 360513
13/07/2021 206.00p 211.00p 203.00p 204.00p 173459
12/07/2021 209.00p 211.00p 200.78p 204.00p 291402
09/07/2021 209.00p 212.00p 208.00p 209.00p 48695
08/07/2021 218.00p 218.78p 201.00p 211.00p 225746
07/07/2021 221.00p 224.00p 217.80p 218.00p 46090
06/07/2021 222.00p 225.00p 221.00p 221.00p 22611
05/07/2021 224.00p 226.00p 223.00p 223.00p 22843
02/07/2021 227.00p 227.19p 221.00p 221.00p 152117
01/07/2021 224.00p 228.00p 223.00p 226.00p 50764
30/06/2021 228.00p 230.00p 225.00p 230.00p 23238
29/06/2021 236.00p 237.00p 227.00p 227.00p 113507
28/06/2021 230.00p 237.00p 229.77p 236.00p 190825
25/06/2021 219.00p 228.70p 215.04p 228.00p 316676
24/06/2021 217.00p 222.80p 213.50p 214.00p 71048
23/06/2021 222.00p 226.00p 222.00p 223.00p 99919
22/06/2021 224.00p 224.06p 217.95p 222.00p 69550

*Close Price adjusted for both dividends and splits