225.00p-2.00 (-0.88%)28 Mar 2024, 17:49
Uniphar PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Mar 28, 2024 | 227.00p | 226.00p | 225.00p | 225.00p | 12,865 |
Mar 27, 2024 | 230.00p | 232.00p | 224.70p | 227.00p | 38,936 |
Mar 26, 2024 | 231.00p | 230.00p | 224.00p | 230.00p | 15,284 |
Mar 25, 2024 | 231.00p | 230.06p | 228.83p | 231.00p | 7,490 |
Mar 22, 2024 | 231.00p | 234.00p | 228.00p | 231.00p | 19,270 |
Mar 21, 2024 | 231.00p | 233.00p | 228.00p | 231.00p | 16,143 |
Mar 20, 2024 | 232.00p | 234.00p | 228.00p | 231.00p | 23,348 |
Mar 19, 2024 | 232.00p | 240.00p | 228.00p | 232.00p | 108,503 |
Mar 18, 2024 | 232.00p | 232.00p | 228.33p | 232.00p | 309,307 |
Mar 15, 2024 | 232.00p | 233.00p | 229.00p | 232.00p | 33,669 |
Mar 14, 2024 | 233.00p | 236.00p | 228.75p | 232.00p | 33,942 |
Mar 12, 2024 | 233.00p | 236.00p | 235.00p | 233.00p | 34,500 |
Mar 11, 2024 | 232.00p | 236.00p | 231.75p | 233.00p | 24,547 |
Mar 8, 2024 | 232.00p | 234.05p | 229.00p | 232.00p | 32,375 |
Mar 7, 2024 | 227.00p | 238.00p | 225.50p | 238.00p | 395,632 |
Mar 6, 2024 | 229.00p | 232.00p | 227.07p | 227.00p | 80,329 |
Mar 5, 2024 | 236.00p | 235.00p | 227.00p | 229.00p | 45,668 |
Mar 4, 2024 | 236.00p | 228.00p | 228.00p | 236.00p | 11,188 |
Mar 1, 2024 | 236.00p | 237.00p | 232.00p | 236.00p | 17,139 |
Feb 29, 2024 | 237.00p | 232.40p | 232.00p | 236.00p | 24,148 |
Feb 28, 2024 | 237.00p | 235.14p | 232.50p | 237.00p | 31,152 |
Feb 27, 2024 | 245.00p | 256.00p | 234.00p | 237.00p | 62,808 |
Feb 26, 2024 | 245.00p | 245.49p | 243.00p | 245.00p | 22,161 |
Feb 23, 2024 | 245.00p | 248.75p | 240.00p | 245.00p | 7,605 |
Feb 22, 2024 | 245.00p | 248.50p | 240.00p | 245.00p | 1,846 |
Feb 21, 2024 | 242.00p | 246.54p | 238.00p | 245.00p | 8,688 |
Feb 20, 2024 | 243.00p | 245.76p | 240.00p | 243.00p | 30,326 |
Feb 19, 2024 | 243.00p | 241.50p | 240.24p | 243.00p | 16,933 |
Feb 16, 2024 | 243.00p | 245.76p | 245.76p | 243.00p | 9,456 |
Feb 15, 2024 | 240.00p | 244.25p | 242.40p | 243.00p | 18,694 |
Feb 13, 2024 | 244.00p | 245.00p | 240.00p | 240.00p | 35,360 |
Feb 12, 2024 | 244.00p | 248.00p | 245.51p | 244.00p | 67,880 |
Feb 9, 2024 | 245.00p | 250.00p | 240.00p | 250.00p | 3,723 |
Feb 8, 2024 | 246.00p | 250.00p | 250.00p | 245.00p | 20,790 |
Feb 7, 2024 | 248.00p | 243.69p | 243.68p | 246.00p | 19,641 |
Feb 6, 2024 | 252.00p | 251.75p | 250.00p | 248.00p | 78,992 |
Feb 5, 2024 | 252.00p | 255.00p | 250.00p | 252.00p | 44,324 |
Feb 2, 2024 | 247.00p | 250.72p | 244.48p | 252.00p | 52,587 |
Feb 1, 2024 | 238.00p | 249.68p | 240.00p | 247.00p | 107,759 |
Jan 31, 2024 | 236.00p | 242.00p | 228.00p | 228.00p | 342,022 |
Jan 30, 2024 | 223.00p | 240.00p | 225.00p | 232.00p | 272,736 |
Jan 29, 2024 | 223.00p | 225.00p | 220.48p | 223.00p | 30,813 |
Jan 26, 2024 | 223.00p | 224.00p | 220.00p | 223.00p | 14,616 |
Jan 25, 2024 | 223.00p | 225.50p | 220.00p | 223.00p | 149,331 |
Jan 24, 2024 | 223.00p | 224.00p | 216.00p | 223.00p | 39,654 |
Jan 23, 2024 | 220.00p | 226.00p | 220.00p | 220.00p | 24,581 |
Jan 22, 2024 | 219.00p | 222.00p | 215.00p | 219.00p | 337,694 |
Jan 19, 2024 | 219.00p | 222.50p | 216.00p | 219.00p | 57,298 |
Jan 18, 2024 | 216.00p | 223.00p | 216.50p | 219.00p | 749,776 |
Jan 17, 2024 | 217.00p | 215.50p | 214.00p | 216.00p | 51,125 |
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Jd Sports Fashion PLC | 134.50 | 15.65 |
Ao World PLC | 100.80 | 12.19 |
Spirent Communications PLC | 200.00 | 11.73 |
Hipgnosis Songs Fund Limited | 69.00 | 8.32 |
Diversified Energy Company PLC | 948.00 | 6.22 |
Elementis PLC | 148.40 | 5.85 |
Fallers
Company | Price | % Chg |
---|---|---|
Ithaca Energy PLC | 133.00 | -8.65 |
M&G PLC | 220.50 | -6.09 |
Carnival PLC | 1,169.50 | -5.42 |
Smith & Nephew PLC | 991.60 | -4.97 |
Moneysupermarket.Com Group PLC | 219.80 | -3.43 |
Balanced Commercial Property Trust Limited | 81.40 | -3.10 |
Risers/fallers data from previous trading day.