Uniphar plc (UPR.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 03:21PM BST. Market open.
Time Period:
May 20, 2023 - May 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 17, 2024 | 0.00 | 0.00 | 0.00 | 227.00 | 227.00 | 75,718 |
| May 16, 2024 | 224.00 | 230.00 | 222.00 | 230.00 | 230.00 | 9,539 |
| May 15, 2024 | 224.00 | 226.00 | 220.00 | 224.00 | 224.00 | 2,164 |
| May 14, 2024 | 224.00 | 222.99 | 220.12 | 224.00 | 224.00 | 18,899 |
| May 13, 2024 | 221.00 | 226.00 | 220.05 | 224.00 | 224.00 | 17,341 |
| May 10, 2024 | 221.00 | 225.00 | 223.00 | 221.00 | 221.00 | 190,018 |
| May 09, 2024 | 223.00 | 220.00 | 218.50 | 220.00 | 220.00 | 104,203 |
| May 08, 2024 | 220.00 | 226.00 | 220.60 | 223.00 | 223.00 | 63,990 |
| May 07, 2024 | 218.00 | 223.00 | 214.00 | 220.00 | 220.00 | 185,638 |
| May 03, 2024 | 218.00 | 220.00 | 214.50 | 218.00 | 218.00 | 85,407 |
| May 02, 2024 | 218.00 | 224.00 | 216.60 | 218.00 | 218.00 | 275,340 |
| May 01, 2024 | 219.00 | 224.00 | 216.85 | 218.00 | 218.00 | 10,381 |
| Apr 30, 2024 | 222.00 | 220.00 | 210.00 | 219.00 | 219.00 | 13,989 |
| Apr 29, 2024 | 223.00 | 222.90 | 220.00 | 222.00 | 222.00 | 3,441 |
| Apr 26, 2024 | 223.00 | 225.00 | 223.00 | 223.00 | 223.00 | 38,221 |
| Apr 25, 2024 | 223.00 | 223.00 | 220.00 | 223.00 | 223.00 | 27,687 |
| Apr 24, 2024 | 223.00 | 223.05 | 223.00 | 223.00 | 223.00 | 40,196 |
| Apr 23, 2024 | 223.00 | 222.00 | 220.00 | 220.00 | 220.00 | 70,229 |
| Apr 22, 2024 | 220.00 | 226.00 | 218.00 | 220.00 | 220.00 | 20,050 |
| Apr 19, 2024 | 224.00 | 220.00 | 219.00 | 220.00 | 220.00 | 17,830 |
| Apr 18, 2024 | 224.00 | 223.00 | 223.00 | 224.00 | 224.00 | 2,986 |
| Apr 18, 2024 | 1.19 Dividend | |||||
| Apr 17, 2024 | 224.00 | 226.00 | 223.20 | 224.00 | 222.81 | 2,074 |
| Apr 16, 2024 | 230.00 | 234.00 | 234.00 | 224.00 | 222.81 | 5,066 |
| Apr 15, 2024 | 234.00 | 232.00 | 226.00 | 229.00 | 227.78 | 13,870 |
| Apr 12, 2024 | 237.00 | 239.99 | 233.61 | 234.00 | 232.76 | 10,365 |
| Apr 11, 2024 | 238.00 | 241.00 | 236.09 | 238.00 | 236.74 | 30,574 |
| Apr 10, 2024 | 240.00 | 245.50 | 234.00 | 236.00 | 234.75 | 194,036 |
| Apr 09, 2024 | 237.00 | 248.00 | 240.00 | 244.00 | 242.70 | 72,332 |
| Apr 08, 2024 | 229.00 | 238.00 | 234.00 | 237.00 | 235.74 | 52,021 |
| Apr 05, 2024 | 228.00 | 233.00 | 233.00 | 229.00 | 227.78 | 15,402 |
| Apr 04, 2024 | 228.00 | 228.00 | 228.00 | 228.00 | 226.79 | - |
| Apr 03, 2024 | 226.00 | 230.00 | 222.00 | 226.00 | 224.80 | 42,812 |
| Apr 02, 2024 | 226.00 | 226.00 | 225.00 | 226.00 | 224.80 | 27,253 |
| Mar 28, 2024 | 227.00 | 226.00 | 225.00 | 225.00 | 223.80 | 12,865 |
| Mar 27, 2024 | 230.00 | 232.00 | 224.70 | 227.00 | 225.79 | 38,936 |
| Mar 26, 2024 | 231.00 | 230.00 | 224.00 | 230.00 | 228.78 | 15,284 |
| Mar 25, 2024 | 231.00 | 230.06 | 228.83 | 231.00 | 229.77 | 7,490 |
| Mar 22, 2024 | 231.00 | 234.00 | 228.00 | 231.00 | 229.77 | 19,270 |
| Mar 21, 2024 | 231.00 | 233.00 | 228.00 | 231.00 | 229.77 | 16,143 |
| Mar 20, 2024 | 232.00 | 234.00 | 228.00 | 231.00 | 229.77 | 23,348 |
| Mar 19, 2024 | 232.00 | 240.00 | 228.00 | 232.00 | 230.77 | 108,503 |
| Mar 18, 2024 | 232.00 | 232.00 | 228.33 | 232.00 | 230.77 | 309,307 |
| Mar 15, 2024 | 232.00 | 233.00 | 229.00 | 232.00 | 230.77 | 33,669 |
| Mar 14, 2024 | 233.00 | 236.00 | 228.75 | 232.00 | 230.77 | 33,942 |
| Mar 13, 2024 | 233.00 | 233.00 | 233.00 | 233.00 | 231.76 | - |
| Mar 12, 2024 | 233.00 | 236.00 | 235.00 | 233.00 | 231.76 | 34,500 |
| Mar 11, 2024 | 232.00 | 236.00 | 231.75 | 233.00 | 231.76 | 24,547 |
| Mar 08, 2024 | 232.00 | 234.05 | 229.00 | 232.00 | 230.77 | 32,375 |
| Mar 07, 2024 | 227.00 | 238.00 | 225.50 | 238.00 | 236.74 | 395,632 |
| Mar 06, 2024 | 229.00 | 232.00 | 227.07 | 227.00 | 225.79 | 80,329 |
| Mar 05, 2024 | 236.00 | 235.00 | 227.00 | 229.00 | 227.78 | 45,668 |
| Mar 04, 2024 | 236.00 | 228.00 | 228.00 | 236.00 | 234.75 | 11,188 |
| Mar 01, 2024 | 236.00 | 237.00 | 232.00 | 236.00 | 234.75 | 17,139 |
| Feb 29, 2024 | 237.00 | 232.40 | 232.00 | 236.00 | 234.75 | 24,148 |
| Feb 28, 2024 | 237.00 | 235.14 | 232.50 | 237.00 | 235.74 | 31,152 |
| Feb 27, 2024 | 245.00 | 256.00 | 234.00 | 237.00 | 235.74 | 62,808 |
| Feb 26, 2024 | 245.00 | 245.49 | 243.00 | 245.00 | 243.70 | 22,161 |
| Feb 23, 2024 | 245.00 | 248.75 | 240.00 | 245.00 | 243.70 | 7,605 |
| Feb 22, 2024 | 245.00 | 248.50 | 240.00 | 245.00 | 243.70 | 1,846 |
| Feb 21, 2024 | 242.00 | 246.54 | 238.00 | 245.00 | 243.70 | 8,688 |
| Feb 20, 2024 | 243.00 | 245.76 | 240.00 | 243.00 | 241.71 | 30,326 |
| Feb 19, 2024 | 243.00 | 241.50 | 240.24 | 243.00 | 241.71 | 16,933 |
| Feb 16, 2024 | 243.00 | 245.76 | 245.76 | 243.00 | 241.71 | 9,456 |
| Feb 15, 2024 | 240.00 | 244.25 | 242.40 | 243.00 | 241.71 | 18,694 |
| Feb 14, 2024 | 240.00 | 240.00 | 240.00 | 240.00 | 238.73 | - |
| Feb 13, 2024 | 244.00 | 245.00 | 240.00 | 240.00 | 238.73 | 35,360 |
| Feb 12, 2024 | 244.00 | 248.00 | 245.51 | 244.00 | 242.70 | 67,880 |
| Feb 09, 2024 | 245.00 | 250.00 | 240.00 | 250.00 | 248.67 | 3,723 |
| Feb 08, 2024 | 246.00 | 250.00 | 250.00 | 245.00 | 243.70 | 20,790 |
| Feb 07, 2024 | 248.00 | 243.69 | 243.68 | 246.00 | 244.69 | 19,641 |
| Feb 06, 2024 | 252.00 | 251.75 | 250.00 | 248.00 | 246.68 | 78,992 |
| Feb 05, 2024 | 252.00 | 255.00 | 250.00 | 252.00 | 250.66 | 44,324 |
| Feb 02, 2024 | 247.00 | 250.72 | 244.48 | 252.00 | 250.66 | 52,587 |
| Feb 01, 2024 | 238.00 | 249.68 | 240.00 | 247.00 | 245.69 | 107,759 |
| Jan 31, 2024 | 236.00 | 242.00 | 228.00 | 228.00 | 226.79 | 342,022 |
| Jan 30, 2024 | 223.00 | 240.00 | 225.00 | 232.00 | 230.77 | 272,736 |
| Jan 29, 2024 | 223.00 | 225.00 | 220.48 | 223.00 | 221.82 | 30,813 |
| Jan 26, 2024 | 223.00 | 224.00 | 220.00 | 223.00 | 221.82 | 14,616 |
| Jan 25, 2024 | 223.00 | 225.50 | 220.00 | 223.00 | 221.82 | 149,331 |
| Jan 24, 2024 | 223.00 | 224.00 | 216.00 | 223.00 | 221.82 | 39,654 |
| Jan 23, 2024 | 220.00 | 226.00 | 220.00 | 220.00 | 218.83 | 24,581 |
| Jan 22, 2024 | 219.00 | 222.00 | 215.00 | 219.00 | 217.84 | 337,694 |
| Jan 19, 2024 | 219.00 | 222.50 | 216.00 | 219.00 | 217.84 | 57,298 |
| Jan 18, 2024 | 216.00 | 223.00 | 216.50 | 219.00 | 217.84 | 749,776 |
| Jan 17, 2024 | 217.00 | 215.50 | 214.00 | 216.00 | 214.85 | 51,125 |
| Jan 16, 2024 | 217.00 | 220.00 | 214.00 | 214.00 | 212.86 | 35,934 |
| Jan 15, 2024 | 213.28 | 216.09 | 213.28 | 216.00 | 214.85 | 18,891 |
| Jan 12, 2024 | 218.00 | 222.00 | 212.00 | 212.00 | 210.87 | 34,821 |
| Jan 11, 2024 | 220.00 | 224.00 | 215.60 | 218.00 | 216.84 | 55,528 |
| Jan 10, 2024 | 224.00 | 221.00 | 216.00 | 220.00 | 218.83 | 267,478 |
| Jan 09, 2024 | 224.00 | 227.00 | 221.87 | 224.00 | 222.81 | 61,363 |
| Jan 08, 2024 | 224.00 | 220.64 | 220.64 | 224.00 | 222.81 | 1,464 |
| Jan 05, 2024 | 230.00 | 227.00 | 220.00 | 224.00 | 222.81 | 48,464 |
| Jan 04, 2024 | 230.00 | 233.36 | 225.00 | 230.00 | 228.78 | 100,331 |
| Jan 03, 2024 | 224.00 | 238.00 | 228.79 | 230.00 | 228.78 | 20,675 |
| Jan 02, 2024 | 224.00 | 228.00 | 225.00 | 224.00 | 222.81 | 15,442 |
| Dec 29, 2023 | 224.00 | 224.00 | 224.00 | 224.00 | 222.81 | - |
| Dec 28, 2023 | 223.00 | 228.00 | 222.00 | 224.00 | 222.81 | 32,476 |
| Dec 27, 2023 | 219.00 | 226.00 | 222.00 | 226.00 | 224.80 | 91,935 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.