Uniphar (CDI) (UPR) Share Price

Personal & Household Goods Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Uniphar (CDI)

Date Open High Low Close* Volume
28/05/2024 225.00p 229.17p 225.00p 225.00p 133
24/05/2024 224.00p 229.00p 224.00p 225.00p 1350000
23/05/2024 223.00p 228.00p 223.00p 224.00p 17247
22/05/2024 229.00p 232.00p 222.25p 223.00p 6191
21/05/2024 227.00p 230.50p 226.00p 229.00p 81908
20/05/2024 227.00p 229.00p 224.00p 227.00p 22352
17/05/2024 226.00p 230.00p 226.00p 227.00p 82618
16/05/2024 224.00p 230.00p 222.00p 230.00p 9539
15/05/2024 224.00p 226.00p 220.00p 224.00p 2164
14/05/2024 224.00p 224.00p 220.12p 224.00p 18899
13/05/2024 221.00p 226.00p 220.05p 224.00p 17341
10/05/2024 221.00p 225.00p 221.00p 221.00p 190018
09/05/2024 223.00p 223.00p 218.50p 220.00p 104203
08/05/2024 220.00p 226.00p 220.00p 223.00p 33610
07/05/2024 218.00p 223.00p 214.00p 220.00p 185638
03/05/2024 218.00p 220.00p 214.50p 218.00p 8947
02/05/2024 218.00p 224.00p 216.60p 218.00p 275340
01/05/2024 219.00p 224.00p 216.85p 218.00p 10381
30/04/2024 222.00p 222.00p 210.00p 219.00p 10743
29/04/2024 223.00p 223.00p 220.00p 222.00p 3441
26/04/2024 223.00p 225.00p 223.00p 223.00p 27825
25/04/2024 223.00p 223.00p 220.00p 223.00p 22971
24/04/2024 223.00p 223.05p 223.00p 223.00p 463
23/04/2024 223.00p 223.00p 220.00p 220.00p 3900
22/04/2024 220.00p 226.00p 218.00p 220.00p 20050
19/04/2024 224.00p 224.00p 219.00p 220.00p 9775
18/04/2024 224.00p 224.00p 223.00p 224.00p 1152
17/04/2024 224.00p 226.00p 223.20p 224.00p 404
16/04/2024 230.00p 234.00p 224.00p 224.00p 53
15/04/2024 234.00p 234.00p 226.00p 229.00p 8870
12/04/2024 237.00p 239.99p 233.61p 234.00p 1357
11/04/2024 238.00p 240.00p 236.09p 238.00p 7794
10/04/2024 244.00p 245.50p 234.00p 236.00p 183889
09/04/2024 237.00p 248.00p 237.00p 244.00p 12676
08/04/2024 229.00p 238.00p 229.00p 237.00p 1377
05/04/2024 228.00p 233.00p 228.00p 229.00p 2918
04/04/2024 226.00p 228.00p 223.60p 228.00p 0
03/04/2024 226.00p 230.00p 222.00p 226.00p 42812
02/04/2024 226.00p 226.00p 225.00p 226.00p 9227
28/03/2024 227.00p 227.00p 225.00p 225.00p 6549
27/03/2024 230.00p 232.00p 224.70p 227.00p 31923
26/03/2024 231.00p 231.00p 224.00p 230.00p 6407
25/03/2024 231.00p 231.00p 228.83p 231.00p 112
22/03/2024 231.00p 234.00p 228.00p 231.00p 18715
21/03/2024 231.00p 233.00p 228.00p 231.00p 16089
20/03/2024 232.00p 232.00p 232.00p 231.00p 1150
19/03/2024 232.00p 240.00p 228.00p 232.00p 21023
18/03/2024 232.00p 232.00p 228.33p 232.00p 154000
15/03/2024 232.00p 233.00p 229.00p 232.00p 23798
14/03/2024 233.00p 236.00p 228.75p 232.00p 18810
13/03/2024 233.00p 233.00p 232.00p 233.00p 0
12/03/2024 233.00p 236.00p 233.00p 233.00p 3690
11/03/2024 232.00p 236.00p 231.75p 233.00p 24501
08/03/2024 232.00p 234.05p 229.00p 232.00p 27901
07/03/2024 227.00p 238.00p 225.50p 238.00p 132531
06/03/2024 229.00p 232.00p 223.25p 227.00p 1892
05/03/2024 236.00p 236.00p 227.00p 229.00p 34900
04/03/2024 236.00p 236.00p 228.00p 236.00p 12
01/03/2024 236.00p 237.00p 232.00p 236.00p 8256
29/02/2024 237.00p 237.00p 232.00p 236.00p 1134
28/02/2024 237.00p 237.00p 232.50p 237.00p 2756
27/02/2024 245.00p 256.00p 234.00p 237.00p 10613
26/02/2024 245.00p 245.49p 243.00p 245.00p 1320
23/02/2024 245.00p 248.75p 240.00p 245.00p 3528
22/02/2024 245.00p 248.50p 240.00p 245.00p 1705
21/02/2024 242.00p 246.54p 238.00p 245.00p 962
20/02/2024 243.00p 245.76p 240.00p 243.00p 14596
19/02/2024 243.00p 243.00p 240.24p 243.00p 4201
16/02/2024 243.00p 245.76p 243.00p 243.00p 2884
15/02/2024 240.00p 244.25p 240.00p 243.00p 18223
14/02/2024 240.00p 241.33p 240.00p 240.00p 0
13/02/2024 244.00p 245.00p 240.00p 240.00p 10375
12/02/2024 244.00p 248.00p 244.00p 244.00p 1705
09/02/2024 245.00p 250.00p 240.00p 250.00p 2156
08/02/2024 246.00p 250.00p 245.00p 245.00p 8
07/02/2024 248.00p 248.00p 243.68p 246.00p 2000
06/02/2024 252.00p 252.00p 248.00p 248.00p 7092
05/02/2024 252.00p 255.00p 250.00p 252.00p 34122
02/02/2024 247.00p 252.00p 244.48p 252.00p 14333
01/02/2024 238.00p 249.68p 238.00p 247.00p 33086
31/01/2024 236.00p 242.00p 228.00p 228.00p 124324
30/01/2024 223.00p 240.00p 223.00p 232.00p 183261
29/01/2024 223.00p 225.00p 220.48p 223.00p 2357
26/01/2024 223.00p 224.00p 220.00p 223.00p 7761
25/01/2024 223.00p 225.50p 220.00p 223.00p 142391
24/01/2024 223.00p 224.00p 216.00p 223.00p 10255
23/01/2024 220.00p 226.00p 220.00p 220.00p 32002
22/01/2024 219.00p 222.00p 215.00p 219.00p 645752
19/01/2024 219.00p 222.50p 216.00p 219.00p 10386
18/01/2024 216.00p 223.00p 216.00p 219.00p 4090166
17/01/2024 217.00p 217.00p 214.00p 216.00p 4211
16/01/2024 217.00p 220.00p 214.00p 214.00p 14170
15/01/2024 217.00p 217.00p 213.28p 216.00p 266
12/01/2024 218.00p 222.00p 212.00p 212.00p 2055
11/01/2024 220.00p 224.00p 215.60p 218.00p 10844
10/01/2024 224.00p 224.00p 216.00p 220.00p 7497
09/01/2024 224.00p 227.00p 221.87p 224.00p 4774
08/01/2024 224.00p 224.00p 220.64p 224.00p 326
05/01/2024 230.00p 230.00p 220.00p 224.00p 23759
04/01/2024 230.00p 233.36p 225.00p 230.00p 63329
03/01/2024 224.00p 238.00p 224.00p 230.00p 7426
02/01/2024 224.00p 228.00p 224.00p 224.00p 2834
29/12/2023 224.00p 224.00p 221.33p 224.00p 0
28/12/2023 223.00p 228.00p 223.00p 224.00p 8343
27/12/2023 219.00p 226.00p 219.00p 226.00p 8905
22/12/2023 219.00p 220.00p 219.00p 219.00p 0
21/12/2023 219.00p 228.00p 219.00p 219.00p 14722
20/12/2023 219.00p 219.00p 212.00p 219.00p 229
19/12/2023 217.00p 224.00p 217.00p 219.00p 762720
18/12/2023 217.00p 218.67p 217.00p 217.00p 0
15/12/2023 205.00p 220.00p 205.00p 217.00p 82296
14/12/2023 205.00p 209.20p 201.00p 205.00p 20351
13/12/2023 205.00p 210.00p 205.00p 205.00p 9988
12/12/2023 196.00p 205.00p 196.00p 205.00p 18986
11/12/2023 193.00p 204.00p 193.00p 204.00p 35212
08/12/2023 190.00p 195.00p 190.00p 193.00p 6597
07/12/2023 189.00p 190.00p 178.00p 190.00p 103
06/12/2023 185.00p 190.00p 185.00p 186.00p 446341
05/12/2023 185.00p 188.00p 181.00p 185.00p 104018
04/12/2023 185.00p 188.00p 185.00p 185.00p 3692
01/12/2023 185.00p 188.00p 182.00p 185.00p 104825
30/11/2023 185.00p 188.00p 182.50p 184.00p 427577
29/11/2023 180.50p 186.00p 180.50p 185.00p 50463
28/11/2023 185.00p 185.00p 178.00p 180.50p 8133
27/11/2023 187.50p 199.00p 182.00p 185.00p 5162
24/11/2023 187.50p 187.50p 182.50p 187.50p 0
23/11/2023 185.00p 188.00p 184.00p 187.50p 11070
22/11/2023 183.50p 185.00p 183.50p 185.00p 24374
21/11/2023 183.50p 183.50p 180.00p 183.50p 3557
20/11/2023 190.00p 190.00p 180.00p 180.00p 34808
17/11/2023 193.00p 193.00p 186.96p 190.00p 10125
16/11/2023 193.00p 194.40p 190.90p 193.00p 12
15/11/2023 193.00p 200.00p 193.00p 193.00p 4014
14/11/2023 195.00p 195.00p 190.59p 193.00p 6888
13/11/2023 197.00p 197.00p 191.61p 195.00p 8003
10/11/2023 197.00p 197.00p 196.00p 197.00p 1900
09/11/2023 197.00p 198.00p 194.00p 197.00p 6031
08/11/2023 200.00p 200.00p 194.00p 197.00p 21016
07/11/2023 205.00p 205.00p 198.59p 200.00p 13202
06/11/2023 205.00p 205.00p 200.80p 205.00p 1256
03/11/2023 205.00p 210.00p 200.00p 205.00p 13969
02/11/2023 194.50p 205.00p 194.50p 205.00p 30545
01/11/2023 187.50p 194.50p 181.00p 194.50p 22655
31/10/2023 185.00p 195.00p 181.00p 187.50p 5925
30/10/2023 185.00p 188.90p 182.00p 185.00p 8102
27/10/2023 185.00p 185.00p 183.50p 185.00p 189
26/10/2023 185.00p 190.00p 180.00p 185.00p 12057
25/10/2023 190.50p 190.50p 180.00p 185.00p 40885
24/10/2023 192.50p 192.50p 186.00p 186.00p 11462
23/10/2023 192.50p 199.00p 187.00p 192.50p 7447
20/10/2023 190.50p 192.50p 190.00p 192.50p 939
19/10/2023 192.50p 195.00p 187.75p 195.00p 104321
18/10/2023 190.50p 199.00p 189.00p 195.00p 41629
17/10/2023 190.50p 192.25p 186.60p 190.50p 673621
16/10/2023 192.00p 195.00p 186.00p 190.50p 2118
13/10/2023 193.00p 195.00p 188.00p 192.00p 14976
12/10/2023 194.00p 196.00p 187.10p 194.00p 396984
11/10/2023 195.00p 195.00p 187.00p 194.00p 35000
10/10/2023 201.00p 201.00p 187.75p 190.00p 58724
09/10/2023 205.00p 205.00p 194.00p 201.00p 658915
06/10/2023 205.00p 210.00p 199.75p 205.00p 162607
05/10/2023 196.00p 205.00p 193.75p 205.00p 94854
04/10/2023 196.00p 200.00p 192.00p 192.00p 50100
03/10/2023 199.00p 199.00p 188.00p 196.00p 20154
02/10/2023 199.00p 199.00p 196.00p 196.00p 4609
29/09/2023 201.00p 201.00p 199.00p 199.00p 13257
28/09/2023 214.00p 218.00p 198.00p 201.00p 40133
27/09/2023 214.00p 216.00p 212.00p 212.00p 5003
26/09/2023 214.00p 217.52p 210.48p 214.00p 2471
25/09/2023 217.00p 218.00p 213.00p 218.00p 2355
22/09/2023 214.00p 220.00p 214.00p 217.00p 10115
21/09/2023 214.00p 214.00p 208.00p 208.00p 5800
20/09/2023 220.00p 220.00p 212.00p 212.00p 13129
19/09/2023 221.00p 221.00p 214.00p 220.00p 36006
18/09/2023 221.00p 221.00p 218.00p 221.00p 8000
15/09/2023 217.00p 221.00p 216.50p 221.00p 9332
14/09/2023 226.00p 226.00p 218.90p 220.00p 13332
13/09/2023 227.00p 227.00p 224.00p 227.00p 9641
12/09/2023 226.00p 230.00p 222.32p 227.00p 2015
11/09/2023 226.00p 226.00p 222.00p 222.00p 5005
08/09/2023 236.00p 240.00p 228.00p 230.00p 4516
07/09/2023 236.00p 236.00p 232.00p 236.00p 690
06/09/2023 236.00p 237.33p 236.00p 236.00p 0
05/09/2023 236.00p 236.00p 232.00p 236.00p 2230
04/09/2023 235.00p 240.00p 230.00p 236.00p 2994
01/09/2023 236.00p 240.00p 235.00p 235.00p 3228
31/08/2023 235.00p 236.00p 235.00p 235.00p 12793
30/08/2023 234.00p 240.00p 228.00p 235.00p 29903
29/08/2023 234.00p 240.00p 231.00p 234.00p 2371
25/08/2023 234.00p 235.20p 234.00p 234.00p 0
24/08/2023 234.00p 240.00p 234.00p 234.00p 1065
23/08/2023 234.00p 238.00p 228.66p 234.00p 68970
22/08/2023 234.00p 234.00p 228.72p 234.00p 51000
21/08/2023 234.00p 235.20p 234.00p 234.00p 0
18/08/2023 245.00p 245.00p 223.27p 234.00p 179471
17/08/2023 249.00p 249.00p 240.60p 245.00p 24780
16/08/2023 251.00p 251.00p 245.00p 249.00p 14700
15/08/2023 255.00p 258.00p 246.25p 251.00p 4460
14/08/2023 256.00p 256.00p 246.00p 255.00p 2754
11/08/2023 256.00p 256.00p 252.00p 256.00p 4182

*Close Price adjusted for both dividends and splits