Uniphar plc (UPR.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 02:29PM BST
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 220.00 | 220.00 | 219.00 | 220.00 | 220.00 | 9,775 |
| 18 Apr 2024 | 224.00 | 223.00 | 223.00 | 224.00 | 224.00 | 2,986 |
| 18 Apr 2024 | 1.19 Dividend | |||||
| 17 Apr 2024 | 224.00 | 226.00 | 223.20 | 224.00 | 222.81 | 2,074 |
| 16 Apr 2024 | 230.00 | 234.00 | 234.00 | 224.00 | 222.81 | 5,066 |
| 15 Apr 2024 | 234.00 | 232.00 | 226.00 | 229.00 | 227.78 | 13,870 |
| 12 Apr 2024 | 237.00 | 239.99 | 233.61 | 234.00 | 232.76 | 10,365 |
| 11 Apr 2024 | 238.00 | 241.00 | 236.09 | 238.00 | 236.74 | 30,574 |
| 10 Apr 2024 | 240.00 | 245.50 | 234.00 | 236.00 | 234.75 | 194,036 |
| 09 Apr 2024 | 237.00 | 248.00 | 240.00 | 244.00 | 242.70 | 72,332 |
| 08 Apr 2024 | 229.00 | 238.00 | 234.00 | 237.00 | 235.74 | 52,021 |
| 05 Apr 2024 | 228.00 | 233.00 | 233.00 | 229.00 | 227.78 | 15,402 |
| 04 Apr 2024 | 228.00 | 228.00 | 228.00 | 228.00 | 226.79 | - |
| 03 Apr 2024 | 226.00 | 230.00 | 222.00 | 226.00 | 224.80 | 42,812 |
| 02 Apr 2024 | 226.00 | 226.00 | 225.00 | 226.00 | 224.80 | 27,253 |
| 28 Mar 2024 | 227.00 | 226.00 | 225.00 | 225.00 | 223.80 | 12,865 |
| 27 Mar 2024 | 230.00 | 232.00 | 224.70 | 227.00 | 225.79 | 38,936 |
| 26 Mar 2024 | 231.00 | 230.00 | 224.00 | 230.00 | 228.78 | 15,284 |
| 25 Mar 2024 | 231.00 | 230.06 | 228.83 | 231.00 | 229.77 | 7,490 |
| 22 Mar 2024 | 231.00 | 234.00 | 228.00 | 231.00 | 229.77 | 19,270 |
| 21 Mar 2024 | 231.00 | 233.00 | 228.00 | 231.00 | 229.77 | 16,143 |
| 20 Mar 2024 | 232.00 | 234.00 | 228.00 | 231.00 | 229.77 | 23,348 |
| 19 Mar 2024 | 232.00 | 240.00 | 228.00 | 232.00 | 230.77 | 108,503 |
| 18 Mar 2024 | 232.00 | 232.00 | 228.33 | 232.00 | 230.77 | 309,307 |
| 15 Mar 2024 | 232.00 | 233.00 | 229.00 | 232.00 | 230.77 | 33,669 |
| 14 Mar 2024 | 233.00 | 236.00 | 228.75 | 232.00 | 230.77 | 33,942 |
| 13 Mar 2024 | 233.00 | 233.00 | 233.00 | 233.00 | 231.76 | - |
| 12 Mar 2024 | 233.00 | 236.00 | 235.00 | 233.00 | 231.76 | 34,500 |
| 11 Mar 2024 | 232.00 | 236.00 | 231.75 | 233.00 | 231.76 | 24,547 |
| 08 Mar 2024 | 232.00 | 234.05 | 229.00 | 232.00 | 230.77 | 32,375 |
| 07 Mar 2024 | 227.00 | 238.00 | 225.50 | 238.00 | 236.74 | 395,632 |
| 06 Mar 2024 | 229.00 | 232.00 | 227.07 | 227.00 | 225.79 | 80,329 |
| 05 Mar 2024 | 236.00 | 235.00 | 227.00 | 229.00 | 227.78 | 45,668 |
| 04 Mar 2024 | 236.00 | 228.00 | 228.00 | 236.00 | 234.75 | 11,188 |
| 01 Mar 2024 | 236.00 | 237.00 | 232.00 | 236.00 | 234.75 | 17,139 |
| 29 Feb 2024 | 237.00 | 232.40 | 232.00 | 236.00 | 234.75 | 24,148 |
| 28 Feb 2024 | 237.00 | 235.14 | 232.50 | 237.00 | 235.74 | 31,152 |
| 27 Feb 2024 | 245.00 | 256.00 | 234.00 | 237.00 | 235.74 | 62,808 |
| 26 Feb 2024 | 245.00 | 245.49 | 243.00 | 245.00 | 243.70 | 22,161 |
| 23 Feb 2024 | 245.00 | 248.75 | 240.00 | 245.00 | 243.70 | 7,605 |
| 22 Feb 2024 | 245.00 | 248.50 | 240.00 | 245.00 | 243.70 | 1,846 |
| 21 Feb 2024 | 242.00 | 246.54 | 238.00 | 245.00 | 243.70 | 8,688 |
| 20 Feb 2024 | 243.00 | 245.76 | 240.00 | 243.00 | 241.71 | 30,326 |
| 19 Feb 2024 | 243.00 | 241.50 | 240.24 | 243.00 | 241.71 | 16,933 |
| 16 Feb 2024 | 243.00 | 245.76 | 245.76 | 243.00 | 241.71 | 9,456 |
| 15 Feb 2024 | 240.00 | 244.25 | 242.40 | 243.00 | 241.71 | 18,694 |
| 14 Feb 2024 | 240.00 | 240.00 | 240.00 | 240.00 | 238.73 | - |
| 13 Feb 2024 | 244.00 | 245.00 | 240.00 | 240.00 | 238.73 | 35,360 |
| 12 Feb 2024 | 244.00 | 248.00 | 245.51 | 244.00 | 242.70 | 67,880 |
| 09 Feb 2024 | 245.00 | 250.00 | 240.00 | 250.00 | 248.67 | 3,723 |
| 08 Feb 2024 | 246.00 | 250.00 | 250.00 | 245.00 | 243.70 | 20,790 |
| 07 Feb 2024 | 248.00 | 243.69 | 243.68 | 246.00 | 244.69 | 19,641 |
| 06 Feb 2024 | 252.00 | 251.75 | 250.00 | 248.00 | 246.68 | 78,992 |
| 05 Feb 2024 | 252.00 | 255.00 | 250.00 | 252.00 | 250.66 | 44,324 |
| 02 Feb 2024 | 247.00 | 250.72 | 244.48 | 252.00 | 250.66 | 52,587 |
| 01 Feb 2024 | 238.00 | 249.68 | 240.00 | 247.00 | 245.69 | 107,759 |
| 31 Jan 2024 | 236.00 | 242.00 | 228.00 | 228.00 | 226.79 | 342,022 |
| 30 Jan 2024 | 223.00 | 240.00 | 225.00 | 232.00 | 230.77 | 272,736 |
| 29 Jan 2024 | 223.00 | 225.00 | 220.48 | 223.00 | 221.82 | 30,813 |
| 26 Jan 2024 | 223.00 | 224.00 | 220.00 | 223.00 | 221.82 | 14,616 |
| 25 Jan 2024 | 223.00 | 225.50 | 220.00 | 223.00 | 221.82 | 149,331 |
| 24 Jan 2024 | 223.00 | 224.00 | 216.00 | 223.00 | 221.82 | 39,654 |
| 23 Jan 2024 | 220.00 | 226.00 | 220.00 | 220.00 | 218.83 | 24,581 |
| 22 Jan 2024 | 219.00 | 222.00 | 215.00 | 219.00 | 217.84 | 337,694 |
| 19 Jan 2024 | 219.00 | 222.50 | 216.00 | 219.00 | 217.84 | 57,298 |
| 18 Jan 2024 | 216.00 | 223.00 | 216.50 | 219.00 | 217.84 | 749,776 |
| 17 Jan 2024 | 217.00 | 215.50 | 214.00 | 216.00 | 214.85 | 51,125 |
| 16 Jan 2024 | 217.00 | 220.00 | 214.00 | 214.00 | 212.86 | 35,934 |
| 15 Jan 2024 | 213.28 | 216.09 | 213.28 | 216.00 | 214.85 | 18,891 |
| 12 Jan 2024 | 218.00 | 222.00 | 212.00 | 212.00 | 210.87 | 34,821 |
| 11 Jan 2024 | 220.00 | 224.00 | 215.60 | 218.00 | 216.84 | 55,528 |
| 10 Jan 2024 | 224.00 | 221.00 | 216.00 | 220.00 | 218.83 | 267,478 |
| 09 Jan 2024 | 224.00 | 227.00 | 221.87 | 224.00 | 222.81 | 61,363 |
| 08 Jan 2024 | 224.00 | 220.64 | 220.64 | 224.00 | 222.81 | 1,464 |
| 05 Jan 2024 | 230.00 | 227.00 | 220.00 | 224.00 | 222.81 | 48,464 |
| 04 Jan 2024 | 230.00 | 233.36 | 225.00 | 230.00 | 228.78 | 100,331 |
| 03 Jan 2024 | 224.00 | 238.00 | 228.79 | 230.00 | 228.78 | 20,675 |
| 02 Jan 2024 | 224.00 | 228.00 | 225.00 | 224.00 | 222.81 | 15,442 |
| 29 Dec 2023 | 224.00 | 224.00 | 224.00 | 224.00 | 222.81 | - |
| 28 Dec 2023 | 223.00 | 228.00 | 222.00 | 224.00 | 222.81 | 32,476 |
| 27 Dec 2023 | 219.00 | 226.00 | 222.00 | 226.00 | 224.80 | 91,935 |
| 22 Dec 2023 | 219.00 | 219.00 | 219.00 | 219.00 | 217.84 | - |
| 21 Dec 2023 | 219.00 | 228.00 | 220.00 | 219.00 | 217.84 | 58,422 |
| 20 Dec 2023 | 219.00 | 212.00 | 212.00 | 219.00 | 217.84 | 24,753 |
| 19 Dec 2023 | 217.00 | 224.00 | 217.00 | 219.00 | 217.84 | 909,192 |
| 18 Dec 2023 | 217.00 | 217.00 | 217.00 | 217.00 | 215.85 | - |
| 15 Dec 2023 | 205.00 | 220.00 | 208.50 | 217.00 | 215.85 | 156,611 |
| 14 Dec 2023 | 205.00 | 209.20 | 201.00 | 205.00 | 203.91 | 32,748 |
| 13 Dec 2023 | 205.00 | 210.00 | 209.50 | 205.00 | 203.91 | 98,688 |
| 12 Dec 2023 | 196.00 | 205.00 | 200.00 | 205.00 | 203.91 | 38,126 |
| 11 Dec 2023 | 193.00 | 204.00 | 195.00 | 204.00 | 202.92 | 52,247 |
| 08 Dec 2023 | 190.00 | 195.00 | 194.40 | 193.00 | 191.97 | 48,420 |
| 07 Dec 2023 | 189.00 | 178.00 | 178.00 | 190.00 | 188.99 | 69,679 |
| 06 Dec 2023 | 185.00 | 190.00 | 186.00 | 186.00 | 185.01 | 489,396 |
| 05 Dec 2023 | 185.00 | 188.00 | 181.00 | 185.00 | 184.02 | 149,018 |
| 04 Dec 2023 | 185.00 | 188.00 | 185.00 | 185.00 | 184.02 | 17,335 |
| 01 Dec 2023 | 185.00 | 188.00 | 182.00 | 185.00 | 184.02 | 201,083 |
| 30 Nov 2023 | 185.00 | 188.00 | 182.50 | 184.00 | 183.02 | 675,603 |
| 29 Nov 2023 | 180.50 | 186.00 | 185.96 | 185.00 | 184.02 | 89,272 |
| 28 Nov 2023 | 185.00 | 182.90 | 178.00 | 180.50 | 179.54 | 17,871 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.