Shares Magazine
227.00p+5.00 (+2.25%)31 Mar 2025, 14:55
Uniphar PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 31, 2025 | 230.00p | 235.50p | 226.00p | 227.00p | 12,115 |
| Mar 28, 2025 | 230.00p | 234.00p | 222.00p | 222.00p | 35,016 |
| Mar 27, 2025 | 226.00p | 232.00p | 223.00p | 230.00p | 60,260 |
| Mar 26, 2025 | 222.00p | 232.00p | 217.83p | 226.00p | 45,983 |
| Mar 25, 2025 | 222.00p | 225.00p | 212.00p | 222.00p | 65,307 |
| Mar 24, 2025 | 224.00p | 224.00p | 216.50p | 222.00p | 12,239 |
| Mar 21, 2025 | 224.00p | 224.00p | 220.00p | 224.00p | 21,302 |
| Mar 20, 2025 | 224.00p | 227.50p | 222.00p | 224.00p | 36,430 |
| Mar 19, 2025 | 225.00p | 228.18p | 220.00p | 224.00p | 13,087 |
| Mar 18, 2025 | 224.00p | 230.00p | 223.10p | 225.00p | 95,944 |
| Mar 17, 2025 | 224.00p | 228.00p | 224.00p | 224.00p | 38,166 |
| Mar 14, 2025 | 226.00p | 230.00p | 230.00p | 224.00p | 38,948 |
| Mar 13, 2025 | 225.00p | 229.60p | 222.00p | 226.00p | 34,702 |
| Mar 12, 2025 | 226.00p | 229.60p | 223.00p | 226.00p | 27,676 |
| Mar 11, 2025 | 233.00p | 236.00p | 224.00p | 226.00p | 16,346 |
| Mar 10, 2025 | 224.00p | 236.00p | 226.00p | 233.00p | 11,764 |
| Mar 7, 2025 | 220.00p | 228.55p | 224.11p | 224.00p | 1,606 |
| Mar 6, 2025 | 215.00p | 228.00p | 213.00p | 220.00p | 38,356 |
| Mar 5, 2025 | 213.00p | 216.00p | 210.00p | 216.00p | 15,964 |
| Mar 4, 2025 | 222.00p | 225.50p | 210.00p | 213.00p | 26,509 |
| Mar 3, 2025 | 224.00p | 228.00p | 216.00p | 224.00p | 9,405 |
| Feb 28, 2025 | 222.00p | 228.00p | 219.10p | 228.00p | 27,781 |
| Feb 27, 2025 | 222.00p | 226.80p | 216.00p | 222.00p | 149,352 |
| Feb 26, 2025 | 216.00p | 227.50p | 212.88p | 222.00p | 45,784 |
| Feb 25, 2025 | 201.00p | 218.00p | 205.00p | 216.00p | 16,173 |
| Feb 24, 2025 | 201.00p | 203.14p | 197.50p | 201.00p | 7,119 |
| Feb 21, 2025 | 201.00p | 206.00p | 196.25p | 201.00p | 15,102 |
| Feb 20, 2025 | 201.00p | 208.00p | 196.00p | 197.00p | 9,297 |
| Feb 19, 2025 | 198.00p | 200.00p | 196.44p | 197.00p | 150,870 |
| Feb 18, 2025 | 199.00p | 200.00p | 196.00p | 198.00p | 8,661 |
| Feb 17, 2025 | 206.00p | 207.80p | 198.00p | 200.00p | 8,854 |
| Feb 14, 2025 | 208.00p | 212.00p | 204.00p | 206.00p | 121,825 |
| Feb 13, 2025 | 208.00p | 216.00p | 203.00p | 208.00p | 310,969 |
| Feb 11, 2025 | 207.00p | 210.00p | 203.10p | 207.00p | 112,515 |
| Feb 10, 2025 | 207.00p | 208.00p | 205.59p | 208.00p | 1,643 |
| Feb 7, 2025 | 203.00p | 209.70p | 196.00p | 207.00p | 5,670 |
| Feb 6, 2025 | 195.00p | 204.80p | 196.50p | 203.00p | 17,830 |
| Feb 5, 2025 | 195.00p | 200.00p | 191.10p | 195.00p | 2,784 |
| Feb 4, 2025 | 195.00p | 197.50p | 190.00p | 195.00p | 5,484 |
| Feb 3, 2025 | 197.50p | 199.50p | 190.50p | 195.00p | 52,044 |
| Jan 31, 2025 | 195.00p | 199.00p | 195.00p | 197.50p | 2,061 |
| Jan 30, 2025 | 197.50p | 200.00p | 195.00p | 197.50p | 29,985 |
| Jan 29, 2025 | 194.00p | 200.00p | 196.52p | 197.50p | 105,906 |
| Jan 28, 2025 | 177.00p | 195.00p | 175.00p | 193.50p | 64,441 |
| Jan 27, 2025 | 177.00p | 178.00p | 177.00p | 178.00p | 7,088 |
| Jan 24, 2025 | 176.00p | 178.80p | 175.00p | 177.00p | 5,327 |
| Jan 23, 2025 | 173.00p | 178.70p | 173.00p | 176.00p | 56,008 |
| Jan 22, 2025 | 173.00p | 176.00p | 173.60p | 173.00p | 150,050 |
| Jan 21, 2025 | 174.00p | 177.60p | 170.38p | 173.00p | 95,751 |
| Jan 20, 2025 | 174.00p | 174.00p | 170.00p | 174.00p | 56,087 |
Most Read
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 |
|---|---|---|
| Aston Martin Lagonda Global Holdings PLC | 69.85 | 7.05 |
| British American Tobacco PLC | 3,182.00 | 1.86 |
| Moonpig Group PLC | 210.00 | 1.69 |
| Severn Trent PLC | 2,531.00 | 1.40 |
| Harbour Energy PLC | 210.30 | 1.40 |
| Imperial Brands PLC | 2,865.00 | 1.38 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Pets AT Home Group PLC | 216.40 | -8.46 |
| Molten Ventures PLC | 256.50 | -7.73 |
| Close Brothers Group PLC | 278.20 | -7.20 |
| International Consolidated Airlines Group S.A. | 260.80 | -6.62 |
| Raspberry Pi Holdings PLC | 466.60 | -6.27 |
| Mobico Group PLC | 58.15 | -6.06 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.