Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Uniphar Historic Prices

 
     
Date Open High Low Close Volume
Aug 7, 2020 2.20 2.20 2.00 2.055 4,117
Aug 6, 2020 2.14245 2.14245 1.995 2.055 4,788
Aug 5, 2020 0.00 0.00 0.00 2.055 0
Aug 4, 2020 1.9639 1.9639 1.9639 2.055 87,146
Aug 3, 2020 2.10001 2.10001 2.10001 2.055 614
Jul 31, 2020 1.9992 1.9992 1.90 2.055 2,025
Jul 30, 2020 1.93 2.095 1.93 1.98 74,915
Jul 29, 2020 1.82 2.09 1.82 1.92 72,730
Jul 28, 2020 0.00 0.00 0.00 1.865 0
Jul 27, 2020 1.956 1.956 1.82 1.865 18
Jul 24, 2020 1.92 1.92 1.82 1.82 1,734
Jul 23, 2020 1.90 1.90 1.80 1.80 99,617
Jul 22, 2020 1.79 1.79 1.79 1.78 10,551
Jul 21, 2020 1.7955 1.7955 1.69 1.73 7,939
Jul 20, 2020 1.7955 0.00 0.00 1.775 0
Jul 17, 2020 1.7955 1.7955 1.7955 1.775 11,250
Jul 16, 2020 0.00 0.00 0.00 1.775 0
Jul 15, 2020 0.00 0.00 0.00 1.775 0
Jul 14, 2020 1.75 1.75 1.75 1.775 14
Jul 13, 2020 1.75 0.00 0.00 1.775 0
Jul 10, 2020 1.75 1.75 1.75 1.775 2,000
Jul 9, 2020 0.00 0.00 0.00 1.775 110,176
Jul 8, 2020 1.75 1.75 1.75 1.775 12,500
Jul 7, 2020 1.80 1.80 1.80 1.775 119
Jul 6, 2020 0.00 0.00 0.00 1.775 1,000
Jul 3, 2020 0.00 0.00 0.00 1.825 0
Jul 2, 2020 0.00 0.00 0.00 1.825 0
Jul 1, 2020 0.00 0.00 0.00 1.825 0
Jun 30, 2020 1.75 1.78 1.74998 1.825 10,878
Jun 29, 2020 1.80 1.80 1.80 1.825 1,361
Jun 26, 2020 0.00 0.00 0.00 1.90 0
Jun 25, 2020 0.00 0.00 0.00 1.90 2,649
Jun 24, 2020 0.00 0.00 0.00 1.90 5,830
Jun 23, 2020 0.00 0.00 0.00 1.90 0
Jun 22, 2020 1.80 1.80 1.80 1.90 3
Jun 19, 2020 1.80 1.80 1.80 1.80 574
Jun 18, 2020 1.92 1.92 1.92 1.90 5
Jun 17, 2020 1.75 1.75 1.75 1.90 6,406
Jun 16, 2020 1.80 1.80 1.80 1.80 26,708
Jun 15, 2020 1.92 1.92 1.92 1.925 567
Jun 12, 2020 1.92 1.92 1.92 1.925 424
Jun 11, 2020 1.83 1.83 1.83 1.925 414
Jun 10, 2020 1.85 1.85 1.85 1.925 50
Jun 9, 2020 1.92 1.92 1.92 1.925 4,028
Jun 8, 2020 1.90 1.90 1.90 1.925 7,338
Jun 5, 2020 0.00 0.00 0.00 1.925 131
Jun 4, 2020 1.85 1.92 1.85 1.925 1,087
Jun 3, 2020 0.00 0.00 0.00 1.925 0
Jun 2, 2020 1.909 1.99599 1.909 1.925 40,194
Jun 1, 2020 1.8755 0.00 0.00 1.925 1
Showing 1 to 50 of 259