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
26/11/2019 86.40p 87.50p 84.44p 86.20p 14282
25/11/2019 86.40p 88.18p 84.22p 86.20p 68269
22/11/2019 86.40p 88.18p 85.14p 86.20p 21158
21/11/2019 86.40p 87.56p 85.04p 86.00p 9987
20/11/2019 86.40p 86.64p 84.57p 85.20p 33365
19/11/2019 87.00p 88.26p 82.02p 86.80p 40308
18/11/2019 86.00p 86.45p 81.30p 84.50p 49971
15/11/2019 85.00p 85.90p 83.50p 85.00p 33026
14/11/2019 85.00p 86.00p 84.99p 85.80p 66420
13/11/2019 85.00p 86.50p 81.22p 85.50p 83111
12/11/2019 80.92p 83.60p 79.66p 82.80p 114890
11/11/2019 83.00p 83.70p 80.66p 82.80p 57552
08/11/2019 80.00p 83.95p 80.00p 82.80p 58382
07/11/2019 80.00p 84.37p 80.00p 82.80p 31239
06/11/2019 85.95p 85.95p 80.55p 82.50p 102097
05/11/2019 83.00p 87.00p 80.78p 83.70p 319405
04/11/2019 78.60p 81.13p 76.00p 77.50p 123854
01/11/2019 78.80p 78.80p 74.86p 75.50p 58382
31/10/2019 78.00p 78.00p 75.50p 75.50p 10254
30/10/2019 77.98p 77.98p 75.50p 75.50p 10000
29/10/2019 74.05p 76.00p 74.05p 76.00p 3647
28/10/2019 74.82p 77.45p 74.02p 76.00p 36739
25/10/2019 75.00p 77.50p 74.86p 76.80p 60259
24/10/2019 75.00p 76.00p 75.00p 76.00p 13000
23/10/2019 76.84p 77.00p 76.84p 77.00p 15154
22/10/2019 75.00p 76.58p 73.15p 76.10p 62436
21/10/2019 76.00p 81.00p 74.52p 77.00p 122967
18/10/2019 74.97p 74.97p 73.78p 74.50p 17620
17/10/2019 74.00p 74.80p 74.20p 74.80p 0
16/10/2019 74.00p 75.07p 74.00p 74.20p 58000
15/10/2019 73.75p 74.00p 73.75p 74.00p 19045
14/10/2019 71.00p 73.75p 71.00p 73.50p 4976
11/10/2019 71.00p 73.50p 71.00p 73.50p 15300
10/10/2019 71.00p 73.50p 71.00p 73.50p 3875
09/10/2019 71.00p 73.50p 73.50p 73.50p 0
08/10/2019 71.00p 73.50p 71.00p 73.50p 16898
07/10/2019 71.00p 74.40p 71.00p 72.00p 38144
04/10/2019 71.00p 73.10p 70.25p 73.10p 22130
03/10/2019 71.00p 72.30p 72.30p 72.30p 0
02/10/2019 71.00p 72.30p 71.00p 72.30p 7186
01/10/2019 71.81p 73.10p 71.81p 73.10p 16996
30/09/2019 71.80p 72.20p 68.75p 72.20p 16393
27/09/2019 70.00p 72.00p 68.00p 70.00p 113435
26/09/2019 73.00p 73.00p 71.20p 72.00p 30924
25/09/2019 73.55p 77.00p 73.00p 75.00p 15025
24/09/2019 73.55p 76.00p 73.55p 76.00p 7000
23/09/2019 74.10p 76.00p 76.00p 76.00p 0
20/09/2019 74.10p 76.00p 74.10p 76.00p 20080
19/09/2019 74.62p 76.00p 74.62p 76.00p 2876
18/09/2019 74.10p 78.00p 74.10p 76.00p 15551
17/09/2019 74.02p 78.00p 74.02p 76.00p 18436
16/09/2019 73.80p 78.00p 73.80p 76.00p 38045
13/09/2019 74.00p 78.00p 73.55p 76.00p 17770
12/09/2019 74.08p 76.00p 74.00p 76.00p 7158
11/09/2019 73.00p 78.00p 73.00p 76.10p 10622
10/09/2019 75.00p 76.46p 73.00p 76.00p 55585
09/09/2019 75.00p 77.96p 72.05p 73.00p 168687
06/09/2019 71.20p 74.00p 69.30p 71.50p 53317
05/09/2019 68.55p 71.75p 68.55p 71.10p 16101
04/09/2019 75.00p 75.00p 68.55p 71.10p 48495
03/09/2019 73.00p 73.00p 70.00p 71.50p 36252
02/09/2019 72.60p 72.60p 69.38p 71.00p 68591
30/08/2019 70.00p 72.40p 68.53p 70.30p 43521
29/08/2019 67.30p 69.80p 67.30p 69.80p 33428
28/08/2019 70.00p 70.77p 66.57p 68.00p 34235
27/08/2019 71.00p 72.35p 69.05p 71.00p 78934
23/08/2019 73.60p 73.60p 71.53p 72.80p 62576
22/08/2019 71.00p 73.00p 70.10p 72.20p 55344
21/08/2019 70.12p 70.20p 69.50p 70.20p 4567
20/08/2019 70.00p 71.00p 68.94p 70.50p 76073
19/08/2019 68.60p 68.60p 66.75p 68.00p 90213
16/08/2019 67.20p 69.02p 65.00p 67.40p 52535
15/08/2019 68.20p 72.00p 66.60p 70.50p 178264
14/08/2019 72.00p 75.56p 72.00p 74.50p 100843
13/08/2019 73.00p 74.50p 70.60p 72.00p 42934
12/08/2019 70.00p 73.50p 70.00p 73.50p 21385
09/08/2019 73.00p 75.40p 69.00p 72.30p 153336
08/08/2019 75.68p 75.68p 73.00p 75.00p 23874
07/08/2019 73.00p 76.50p 73.00p 74.50p 13758
06/08/2019 76.50p 77.25p 73.00p 75.50p 17955
05/08/2019 77.00p 78.40p 74.00p 75.50p 102602
02/08/2019 82.00p 82.34p 78.00p 79.50p 36009
01/08/2019 79.00p 84.55p 79.00p 83.70p 41619
31/07/2019 81.00p 85.75p 76.50p 80.50p 134955
30/07/2019 84.00p 87.50p 82.20p 83.00p 94828
29/07/2019 86.00p 86.30p 82.80p 86.30p 136955
26/07/2019 86.45p 86.49p 84.15p 84.80p 48787
25/07/2019 84.96p 86.45p 84.70p 84.70p 20741
24/07/2019 85.00p 89.00p 85.00p 86.30p 34131
23/07/2019 86.27p 88.40p 86.24p 88.40p 43513
22/07/2019 88.40p 90.22p 83.00p 87.50p 97472
19/07/2019 87.52p 87.52p 82.65p 83.50p 92888
18/07/2019 85.77p 87.78p 83.55p 86.70p 56058
17/07/2019 77.20p 86.46p 77.20p 84.00p 330810
16/07/2019 70.00p 72.50p 70.00p 72.20p 64779
15/07/2019 69.88p 72.20p 69.88p 72.20p 55045
12/07/2019 71.00p 72.10p 70.60p 72.10p 152735
11/07/2019 70.55p 71.50p 70.06p 71.50p 72922
10/07/2019 69.99p 71.10p 69.38p 71.10p 134379
09/07/2019 73.00p 75.00p 67.56p 69.30p 542887
08/07/2019 74.00p 81.76p 72.26p 75.90p 313741
05/07/2019 79.60p 84.80p 79.52p 80.00p 93398
04/07/2019 84.51p 84.80p 82.26p 83.00p 57103
03/07/2019 86.01p 87.00p 84.50p 84.50p 15965
02/07/2019 87.00p 87.00p 84.50p 84.50p 46067
01/07/2019 86.42p 86.42p 85.30p 85.30p 62867
28/06/2019 85.49p 85.50p 85.30p 85.30p 9765
27/06/2019 85.45p 85.48p 85.30p 85.30p 91764
26/06/2019 85.13p 86.43p 85.13p 86.00p 22901
25/06/2019 85.04p 85.13p 84.90p 84.90p 36120
24/06/2019 85.00p 86.60p 84.84p 85.20p 128417
21/06/2019 86.00p 86.40p 85.30p 85.70p 74536
20/06/2019 88.00p 88.75p 86.16p 86.80p 61093
19/06/2019 87.40p 89.88p 84.05p 86.50p 193309
18/06/2019 85.00p 86.50p 82.66p 86.50p 43133
17/06/2019 84.00p 85.40p 81.63p 83.30p 146222
14/06/2019 79.72p 80.58p 79.60p 79.60p 29605
13/06/2019 82.95p 82.95p 80.10p 80.10p 25015
12/06/2019 80.60p 81.97p 79.26p 79.60p 39881
11/06/2019 80.20p 82.80p 80.20p 81.00p 14841
10/06/2019 81.00p 83.97p 79.50p 82.50p 135917
07/06/2019 80.00p 80.50p 78.15p 78.50p 63250
06/06/2019 80.00p 80.16p 78.11p 78.70p 102350
05/06/2019 80.00p 80.90p 77.40p 80.00p 147142
04/06/2019 80.00p 80.17p 78.82p 79.50p 100418
03/06/2019 76.00p 80.21p 74.24p 78.80p 220216
31/05/2019 80.00p 80.00p 78.54p 79.00p 114896
30/05/2019 80.00p 80.64p 78.60p 80.00p 54305
29/05/2019 78.00p 80.79p 78.00p 79.60p 58582
28/05/2019 77.00p 80.88p 76.52p 79.50p 94028
24/05/2019 81.00p 82.96p 71.56p 78.00p 292319
23/05/2019 85.00p 85.00p 81.51p 82.50p 59015
22/05/2019 85.80p 86.15p 82.32p 84.50p 263913
21/05/2019 86.60p 89.00p 84.50p 85.50p 87638
20/05/2019 86.60p 89.49p 86.40p 87.80p 84539
17/05/2019 90.00p 90.90p 85.15p 89.00p 113300
16/05/2019 86.00p 88.40p 84.75p 87.50p 68194
15/05/2019 85.40p 86.00p 82.40p 84.50p 52767
14/05/2019 83.00p 88.70p 83.00p 83.60p 116386
13/05/2019 88.00p 89.90p 85.00p 85.00p 169551
10/05/2019 89.00p 90.00p 86.10p 87.00p 169703
09/05/2019 89.00p 89.00p 82.00p 86.00p 424447
08/05/2019 82.00p 87.85p 79.51p 84.80p 356433
07/05/2019 79.80p 84.70p 78.80p 79.00p 469640
03/05/2019 79.00p 79.49p 75.13p 77.50p 119587
02/05/2019 77.00p 77.50p 75.00p 75.00p 95414
01/05/2019 80.60p 83.30p 76.00p 77.50p 107027
30/04/2019 79.80p 83.00p 77.29p 81.30p 354942
29/04/2019 73.80p 81.00p 71.68p 77.40p 886734
26/04/2019 70.00p 72.24p 68.88p 71.00p 185977
25/04/2019 70.00p 70.40p 69.30p 69.30p 97726
24/04/2019 68.80p 69.90p 67.51p 68.50p 111544
23/04/2019 67.40p 70.87p 67.40p 68.90p 181312
18/04/2019 69.01p 70.93p 69.01p 69.20p 64211
17/04/2019 70.06p 70.70p 68.60p 69.20p 95224
16/04/2019 69.00p 72.40p 67.88p 69.70p 339719
15/04/2019 70.00p 70.00p 66.20p 67.40p 53472
12/04/2019 64.00p 70.80p 63.50p 69.70p 650440
11/04/2019 64.00p 64.00p 60.40p 62.00p 188129
10/04/2019 62.00p 63.28p 61.95p 62.00p 97239
09/04/2019 63.35p 63.35p 62.00p 62.00p 56650
08/04/2019 63.00p 63.43p 61.85p 62.50p 255569
05/04/2019 61.60p 62.66p 60.20p 61.50p 92593
04/04/2019 60.12p 62.00p 60.12p 62.00p 44909
03/04/2019 60.57p 62.10p 60.10p 61.50p 69466
02/04/2019 60.55p 62.49p 60.55p 62.00p 21677
01/04/2019 60.76p 62.00p 60.55p 62.00p 15232
29/03/2019 62.61p 62.61p 61.15p 62.00p 31368
28/03/2019 62.24p 62.50p 60.57p 62.50p 34586
27/03/2019 59.44p 62.40p 59.44p 62.00p 54929
26/03/2019 62.45p 62.45p 60.55p 61.00p 50223
25/03/2019 61.52p 62.74p 60.70p 61.00p 42219
22/03/2019 62.99p 62.99p 60.40p 61.70p 176799
21/03/2019 60.20p 63.16p 60.20p 62.10p 141418
20/03/2019 60.20p 63.48p 60.20p 61.80p 107039
19/03/2019 62.77p 64.19p 61.55p 62.50p 179935
18/03/2019 62.00p 62.84p 61.00p 62.00p 246311
15/03/2019 62.58p 62.88p 61.90p 61.90p 118961
14/03/2019 62.10p 62.72p 60.76p 61.60p 70535
13/03/2019 62.16p 62.41p 60.71p 61.40p 69097
12/03/2019 62.24p 62.45p 60.58p 61.20p 109408
11/03/2019 59.00p 64.14p 58.96p 61.40p 848416
08/03/2019 59.20p 59.70p 54.68p 57.60p 130138
07/03/2019 60.40p 60.40p 59.25p 59.80p 26610
06/03/2019 61.00p 61.70p 59.20p 60.10p 67208
05/03/2019 60.00p 60.90p 58.60p 60.00p 39775
04/03/2019 61.00p 62.92p 60.04p 61.90p 136589
01/03/2019 59.00p 59.00p 58.04p 58.50p 50437
28/02/2019 59.40p 60.12p 59.20p 59.20p 24982
27/02/2019 60.20p 60.80p 59.90p 59.90p 46517
26/02/2019 59.58p 61.40p 59.58p 61.40p 53223
25/02/2019 59.99p 59.99p 59.48p 59.60p 46359
22/02/2019 60.00p 60.80p 58.66p 59.70p 281380
21/02/2019 61.80p 62.70p 59.20p 62.50p 199778
20/02/2019 62.40p 63.79p 62.40p 63.10p 61897
19/02/2019 64.42p 64.42p 62.70p 63.70p 100251
18/02/2019 65.00p 65.00p 62.42p 64.20p 150563
15/02/2019 64.00p 64.17p 62.50p 63.70p 235741
14/02/2019 64.80p 64.80p 62.36p 64.30p 257231
13/02/2019 65.00p 66.34p 64.10p 65.00p 288378

*Close Price adjusted for both dividends and splits