259.00p+3.00 (+1.17%)07 May 2021, 17:57
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Uniphar PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
May 7, 2021256.00p262.00p258.00p259.00p122,596
May 6, 2021256.00p257.96p257.96p256.00p3,339
May 5, 2021255.00p254.00p254.00p256.00p12,946
Apr 30, 2021249.00p256.00p252.00p255.00p28,663
Apr 29, 2021250.00p248.00p246.48p248.00p10,145
Apr 28, 2021250.00p252.92p250.00p250.00p18,610
Apr 26, 2021250.00p250.03p250.03p250.00p12,883
Apr 23, 2021250.00p250.37p246.48p250.00p60,651
Apr 22, 2021245.00p250.04p240.00p250.00p43,678
Apr 21, 2021232.00p254.00p230.00p245.00p289,684
Apr 20, 2021226.00p230.24p227.40p232.00p26,469
Apr 19, 2021224.00p226.00p220.00p226.00p2,859
Apr 16, 2021221.00p224.00p218.00p224.00p13,196
Apr 15, 2021221.00p223.60p221.00p221.00p18,286
Apr 12, 2021224.00p228.00p220.00p221.00p28,324
Apr 9, 2021224.00p226.54p224.00p224.00p32,002
Apr 8, 2021224.00p227.52p220.00p224.00p26,214
Apr 6, 2021224.00p224.46p224.46p224.00p8,543
Apr 1, 2021224.00p225.00p220.00p224.00p5,242
Mar 31, 2021220.00p215.60p215.60p220.00p9,965
Mar 29, 2021220.00p227.75p215.70p220.00p1,347
Mar 26, 2021225.50p227.75p220.00p220.00p3,778
Mar 25, 2021225.50p223.25p223.25p225.50p11,294
Mar 24, 2021225.50p229.46p222.69p225.50p492,165
Mar 23, 2021224.50p231.00p221.00p231.00p474,321
Mar 22, 2021219.50p226.75p220.00p224.50p3,192
Mar 19, 2021220.00p209.00p209.00p220.00p2,799
Mar 17, 2021216.00p220.00p218.00p220.00p331,128
Mar 16, 2021215.00p215.15p210.60p215.00p207,726
Mar 15, 2021205.00p216.72p209.07p215.00p7,077
Mar 12, 2021205.00p206.05p200.00p205.00p53,545
Mar 11, 2021212.50p214.00p209.50p205.00p27,134
Mar 10, 2021212.50p214.70p211.00p212.50p11,055
Mar 8, 2021212.50p215.00p209.10p210.00p1,144,781
Mar 5, 2021215.00p213.00p209.50p212.50p83,623
Mar 4, 2021220.00p220.00p217.70p215.00p243
Mar 3, 2021215.00p220.00p216.00p220.00p77,482
Mar 2, 2021215.00p220.00p210.50p215.00p241,942
Mar 1, 2021215.00p214.00p209.70p212.50p258,152
Feb 26, 2021217.50p214.00p214.00p212.50p2,446
Feb 25, 2021220.00p222.00p215.50p217.50p333,507
Feb 24, 2021220.00p222.50p215.00p220.00p173,173
Feb 23, 2021220.00p225.00p224.00p225.00p25,050
Feb 22, 2021225.00p230.00p216.00p220.00p14,113
Feb 19, 2021227.50p240.00p216.50p240.00p139,345
Feb 18, 2021227.50p226.90p226.90p227.50p1,330
Feb 17, 2021225.00p225.00p225.00p227.50p4,068
Feb 16, 2021230.00p228.77p225.10p227.50p4,969
Feb 15, 2021225.00p233.00p225.20p230.00p13,226
Feb 12, 2021230.00p240.00p221.00p225.00p347,549
Showing 1 to 50 of 217