1. Share Prices

  2. Uniphar PLC (UPR)

169.00p+0.00 (+0.00%)20 Dec 2024, 15:30
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Uniphar PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 20, 2024169.00p166.00p166.00p169.00p23,845
Dec 19, 2024175.50p175.00p170.00p169.00p20,800
Dec 18, 2024175.50p179.00p178.00p175.50p5,676
Dec 17, 2024176.00p179.00p172.00p175.50p11,228
Dec 16, 2024177.00p179.00p174.50p176.00p652
Dec 13, 2024178.00p180.00p175.08p177.00p5,750
Dec 12, 2024178.00p180.00p179.00p178.00p4
Dec 11, 2024181.00p181.00p178.00p179.00p6,308
Dec 10, 2024186.00p181.11p178.00p181.00p14,887
Dec 9, 2024186.00p189.60p182.00p186.00p7,238
Dec 6, 2024186.00p188.00p182.00p186.00p3,986
Dec 4, 2024186.00p188.40p184.00p187.00p10,265
Dec 3, 2024182.00p189.99p185.50p186.00p18,723
Dec 2, 2024182.00p183.71p180.00p182.00p4,271
Nov 29, 2024182.00p180.50p176.00p182.00p17,153
Nov 28, 2024177.00p184.00p180.00p184.00p8,396
Nov 27, 2024177.00p180.00p176.00p177.00p4,248
Nov 25, 2024176.00p180.00p174.00p177.00p68,011
Nov 22, 2024175.00p179.00p179.00p176.00p13,672
Nov 21, 2024168.00p177.60p171.00p174.00p10,730
Nov 20, 2024169.00p169.80p166.00p168.00p136,873
Nov 19, 2024171.50p171.00p166.00p169.00p14,734
Nov 18, 2024175.00p174.90p172.50p171.50p5,942
Nov 15, 2024178.50p176.80p173.00p173.00p5,668
Nov 14, 2024178.00p182.00p176.00p176.00p16,628
Nov 13, 2024183.50p185.00p180.00p178.00p54,811
Nov 12, 2024189.50p190.00p182.18p183.50p58,246
Nov 11, 2024188.00p189.00p186.91p188.00p16,928
Nov 7, 2024188.00p190.00p189.80p188.00p4
Nov 6, 2024188.00p190.00p188.00p188.00p12,842
Nov 5, 2024189.50p192.00p186.00p188.00p12,193
Nov 4, 2024189.50p189.00p189.00p189.50p9,900
Nov 1, 2024193.50p192.25p192.25p189.50p154,058
Oct 31, 2024192.50p194.90p192.03p193.50p32,803
Oct 30, 2024194.00p191.90p184.23p192.50p96,539
Oct 29, 2024199.00p198.00p190.08p193.00p18,056
Oct 28, 2024200.00p200.00p196.00p199.00p30,604
Oct 25, 2024204.00p203.80p198.00p200.00p277,747
Oct 24, 2024207.00p207.00p204.00p204.00p198,535
Oct 23, 2024212.00p209.28p208.00p207.00p30,234
Oct 22, 2024212.00p208.00p208.00p212.00p16,000
Oct 21, 2024207.00p214.80p206.00p212.00p13,878
Oct 18, 2024204.00p206.00p200.00p200.00p24,785
Oct 17, 2024204.00p207.00p200.00p204.00p10,116
Oct 16, 2024204.00p200.26p200.00p204.00p7,979
Oct 15, 2024209.00p208.00p204.00p204.00p102,256
Oct 14, 2024210.00p210.00p208.00p209.00p4,887
Oct 11, 2024213.00p214.50p208.00p210.00p46,897
Oct 10, 2024215.00p210.16p210.00p213.00p462
Oct 9, 2024214.00p214.82p212.12p215.00p4,751
12345
Showing 1 to 50 of 242

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Raspberry Pi Holdings PLC588.0015.75
Bakkavor Group PLC146.505.40
Harworth Group PLC166.503.74
Metro Bank Holdings PLC99.903.63
Carnival PLC1,887.003.62
Harbourvest Global Private Equity Limited2,585.003.61

Fallers

CompanyPrice% Chg
Puretech Health PLC154.60-3.25
Close Brothers Group PLC223.00-3.21
European Opportunities Trust PLC770.00-3.14
Games Workshop Group PLC13,000.00-2.99
Pz Cussons PLC80.00-2.56
Severn Trent PLC2,516.00-2.25
Risers/fallers data from previous trading day.