225.00p-2.00 (-0.88%)28 Mar 2024, 17:49
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Uniphar PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Mar 28, 2024227.00p226.00p225.00p225.00p12,865
Mar 27, 2024230.00p232.00p224.70p227.00p38,936
Mar 26, 2024231.00p230.00p224.00p230.00p15,284
Mar 25, 2024231.00p230.06p228.83p231.00p7,490
Mar 22, 2024231.00p234.00p228.00p231.00p19,270
Mar 21, 2024231.00p233.00p228.00p231.00p16,143
Mar 20, 2024232.00p234.00p228.00p231.00p23,348
Mar 19, 2024232.00p240.00p228.00p232.00p108,503
Mar 18, 2024232.00p232.00p228.33p232.00p309,307
Mar 15, 2024232.00p233.00p229.00p232.00p33,669
Mar 14, 2024233.00p236.00p228.75p232.00p33,942
Mar 12, 2024233.00p236.00p235.00p233.00p34,500
Mar 11, 2024232.00p236.00p231.75p233.00p24,547
Mar 8, 2024232.00p234.05p229.00p232.00p32,375
Mar 7, 2024227.00p238.00p225.50p238.00p395,632
Mar 6, 2024229.00p232.00p227.07p227.00p80,329
Mar 5, 2024236.00p235.00p227.00p229.00p45,668
Mar 4, 2024236.00p228.00p228.00p236.00p11,188
Mar 1, 2024236.00p237.00p232.00p236.00p17,139
Feb 29, 2024237.00p232.40p232.00p236.00p24,148
Feb 28, 2024237.00p235.14p232.50p237.00p31,152
Feb 27, 2024245.00p256.00p234.00p237.00p62,808
Feb 26, 2024245.00p245.49p243.00p245.00p22,161
Feb 23, 2024245.00p248.75p240.00p245.00p7,605
Feb 22, 2024245.00p248.50p240.00p245.00p1,846
Feb 21, 2024242.00p246.54p238.00p245.00p8,688
Feb 20, 2024243.00p245.76p240.00p243.00p30,326
Feb 19, 2024243.00p241.50p240.24p243.00p16,933
Feb 16, 2024243.00p245.76p245.76p243.00p9,456
Feb 15, 2024240.00p244.25p242.40p243.00p18,694
Feb 13, 2024244.00p245.00p240.00p240.00p35,360
Feb 12, 2024244.00p248.00p245.51p244.00p67,880
Feb 9, 2024245.00p250.00p240.00p250.00p3,723
Feb 8, 2024246.00p250.00p250.00p245.00p20,790
Feb 7, 2024248.00p243.69p243.68p246.00p19,641
Feb 6, 2024252.00p251.75p250.00p248.00p78,992
Feb 5, 2024252.00p255.00p250.00p252.00p44,324
Feb 2, 2024247.00p250.72p244.48p252.00p52,587
Feb 1, 2024238.00p249.68p240.00p247.00p107,759
Jan 31, 2024236.00p242.00p228.00p228.00p342,022
Jan 30, 2024223.00p240.00p225.00p232.00p272,736
Jan 29, 2024223.00p225.00p220.48p223.00p30,813
Jan 26, 2024223.00p224.00p220.00p223.00p14,616
Jan 25, 2024223.00p225.50p220.00p223.00p149,331
Jan 24, 2024223.00p224.00p216.00p223.00p39,654
Jan 23, 2024220.00p226.00p220.00p220.00p24,581
Jan 22, 2024219.00p222.00p215.00p219.00p337,694
Jan 19, 2024219.00p222.50p216.00p219.00p57,298
Jan 18, 2024216.00p223.00p216.50p219.00p749,776
Jan 17, 2024217.00p215.50p214.00p216.00p51,125
Showing 1 to 50 of 241