Canada markets close in 1 hour 11 minutes

Uniphar plc (UPR.IR)

Irish - Irish Delayed Price. Currency in EUR
Add to watchlist
2.47000.0000 (0.00%)
At close: 04:30PM IST
Time Period:
Jun 26, 2023 - Jun 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 26, 20242.50002.52502.46002.47002.4700136,936
Jun 25, 20242.46002.50502.45002.47002.470081,618
Jun 24, 20242.50002.50002.42502.44502.4450124,639
Jun 21, 20242.48002.50002.45002.49002.4900284,794
Jun 20, 20242.44002.48502.42002.47502.4750628,341
Jun 19, 20242.46002.47502.42502.44502.4450144,215
Jun 18, 20242.39502.47002.39502.44502.445076,983
Jun 17, 20242.41002.46002.39502.41502.415095,461
Jun 14, 20242.50002.50502.38502.43502.4350237,894
Jun 13, 20242.56002.56002.49002.49002.4900135,208
Jun 12, 20242.50502.55002.49002.53502.5350220,213
Jun 11, 20242.57002.57002.52002.52002.5200152,485
Jun 10, 20242.52002.60002.52002.58002.5800108,347
Jun 07, 20242.58002.58002.54002.57002.570096,116
Jun 06, 20242.59002.59002.56502.59002.5900247,572
Jun 05, 20242.59002.60002.55002.59002.5900221,029
Jun 04, 20242.60002.60002.54502.58002.580099,138
Jun 03, 20242.60002.62002.56502.59502.5950138,045
May 31, 20242.64002.64002.58002.61002.6100414,464
May 30, 20242.64002.65002.57502.64002.6400166,381
May 29, 20242.66002.68002.62502.65002.6500225,603
May 28, 20242.68002.70002.60502.65002.6500116,139
May 27, 2024------
May 24, 20242.63002.74002.61502.70002.70001,567,297
May 23, 20242.68002.68002.56002.63002.6300141,741
May 22, 20242.57002.65002.54002.63502.6350191,346
May 21, 20242.66002.70002.56002.60002.6000280,787
May 20, 20242.71502.71502.61502.64002.6400503,093
May 17, 20242.65002.67502.62002.66502.6650214,608
May 16, 20242.60002.67502.56002.65002.6500621,309
May 15, 20242.57002.62502.57002.60002.600085,444
May 14, 20242.62002.62002.56002.60002.6000125,205
May 13, 20242.62002.62002.55002.60002.6000147,872
May 10, 20242.57502.62502.57502.62502.6250481,514
May 09, 20242.59502.62502.55002.60002.6000225,507
May 08, 20242.61502.62002.53502.58002.5800191,731
May 07, 20242.64002.64002.51002.61002.6100762,308
May 03, 20242.56002.59002.48502.49502.4950373,020
May 02, 20242.58002.58002.52002.55002.5500464,192
Apr 30, 20242.54002.60002.53002.57002.5700379,429
Apr 29, 20242.48502.56002.48502.55502.555051,595
Apr 26, 20242.48502.58002.48502.52002.520063,416
Apr 25, 20242.60002.60502.49502.51002.5100255,987
Apr 24, 20242.66502.67502.57502.61002.6100124,708
Apr 23, 20242.62002.66502.57502.66502.6650241,431
Apr 22, 20242.60002.63002.54502.62002.6200759,520
Apr 19, 20242.62002.62002.52002.52502.525080,027
Apr 18, 20242.60002.67502.54002.61002.6100145,805
Apr 18, 20240.0119 Dividend
Apr 17, 20242.54002.62502.54002.60002.5881439,903
Apr 16, 20242.62002.62502.54002.56002.5483221,232
Apr 15, 20242.67002.71002.63002.64502.6329165,763
Apr 12, 20242.74502.75502.67502.70002.6876142,203
Apr 11, 20242.70002.82002.70002.75502.7424122,756
Apr 10, 20242.77502.80002.70002.70002.6876247,259
Apr 09, 20242.73002.90002.73002.75502.7424170,270
Apr 08, 20242.75002.82502.72002.76002.7474146,972
Apr 05, 20242.72502.75002.63502.75002.7374223,028
Apr 04, 20242.69502.70002.64002.66002.6478106,519
Apr 03, 20242.70002.70002.62502.66002.6478320,591
Apr 02, 20242.59502.62002.56002.62002.6080214,880
Mar 28, 20242.58002.60002.54502.60002.588146,026
Mar 27, 20242.68002.71502.55502.58002.568277,018
Mar 26, 20242.59502.68002.59502.68002.6677114,465
Mar 25, 20242.67002.68002.65002.65002.637930,291
Mar 22, 20242.66502.68002.65002.68002.6677111,612
Mar 21, 20242.64002.69002.62002.62002.6080120,105
Mar 20, 20242.64502.67002.59002.61002.598173,000
Mar 19, 20242.66002.68002.66002.66002.6478107,628
Mar 18, 20242.64502.69002.64502.67502.662857,253
Mar 15, 20242.67002.75002.65002.67002.657893,910
Mar 14, 20242.72502.72502.65002.69502.6827110,329
Mar 13, 20242.74502.74502.67002.68002.667780,597
Mar 12, 20242.76502.76502.66502.70002.6876103,048
Mar 11, 20242.75502.82502.74502.76002.7474169,837
Mar 08, 20242.75002.78002.70502.76002.747481,262
Mar 07, 20242.66002.76002.64502.74002.7275633,171
Mar 06, 20242.68002.70002.62002.67002.6578216,001
Mar 05, 20242.70002.72002.64002.66002.6478127,969
Mar 04, 20242.80002.84002.73002.75502.7424499,535
Mar 01, 20242.71502.78502.71502.78502.772346,955
Feb 29, 20242.72002.72002.66002.72002.7076428,800
Feb 28, 20242.76002.76002.69002.69002.677786,100
Feb 27, 20242.83002.83002.76502.78002.767376,760
Feb 26, 20242.88502.89502.77502.80002.7872173,427
Feb 23, 20242.90002.90002.85002.89502.881764,907
Feb 22, 20242.93502.97002.87002.88002.8668182,316
Feb 21, 20242.90002.93502.85002.90002.8867201,092
Feb 20, 20242.82502.89502.79002.87002.8569867,635
Feb 19, 20242.88502.89002.83002.83002.8170192,733
Feb 16, 20242.84502.91002.84502.88502.8718115,840
Feb 15, 20242.74002.87502.74002.85002.837097,170
Feb 14, 20242.79002.84002.78502.84002.8270132,942
Feb 13, 20242.81502.84002.75002.83002.8170252,979
Feb 12, 20242.78002.90002.78002.86502.8519208,552
Feb 09, 20242.91502.91502.83002.87002.8569128,500
Feb 08, 20242.84502.92002.81502.89502.8817392,463
Feb 07, 20242.94002.94002.85002.88002.8668273,527
Feb 06, 20242.98002.98002.84002.94002.9265354,362
Feb 05, 20242.98003.00002.83002.92002.9066499,063
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...