Uniphar

(UPR)
Sector: Personal Care, Drug and Grocery Stores
322.00p
3.00p 0.94
Last updated: 16:57:03

Historic Prices - up to 10 years

Date Open High Low Close Volume
27/06/2025 319.00p 326.00p 319.00p 322.00p 7,971
26/06/2025 319.00p 324.00p 315.00p 319.00p 16,893
25/06/2025 315.00p 319.70p 314.00p 314.00p 32,261
24/06/2025 324.00p 324.00p 310.00p 315.00p 41,524
23/06/2025 340.00p 346.00p 322.00p 324.00p 464,726
20/06/2025 339.00p 346.00p 332.00p 340.00p 11,707
19/06/2025 339.00p 346.00p 333.00p 339.00p 618,742
18/06/2025 325.00p 346.00p 325.00p 339.00p 1,564,994
17/06/2025 321.00p 328.00p 320.00p 324.00p 21,032
16/06/2025 321.00p 327.38p 319.11p 321.00p 11,777
13/06/2025 321.00p 328.00p 319.10p 321.00p 1,113
12/06/2025 321.00p 327.30p 318.00p 321.00p 21,125
11/06/2025 319.00p 326.50p 319.00p 320.00p 20,068
10/06/2025 307.00p 324.27p 300.00p 320.00p 26,004
09/06/2025 299.00p 307.00p 299.00p 307.00p 16,056
06/06/2025 299.00p 306.00p 292.00p 299.00p 1,760
05/06/2025 302.00p 306.00p 293.00p 299.00p 12,274
04/06/2025 301.00p 306.00p 296.00p 302.00p 5,450
03/06/2025 301.00p 305.50p 299.60p 301.00p 4,201
02/06/2025 302.00p 306.00p 296.00p 301.00p 6,537
30/05/2025 302.00p 306.00p 298.00p 300.00p 807
29/05/2025 301.00p 312.00p 300.00p 300.00p 12,410
28/05/2025 298.00p 306.00p 296.00p 301.00p 238,792
27/05/2025 295.00p 300.00p 290.00p 296.00p 137,978
26/05/2025 290.00p 299.83p 286.00p 288.00p 149,427
23/05/2025 290.00p 299.83p 286.00p 288.00p 149,427
22/05/2025 286.00p 290.00p 282.00p 290.00p 14
21/05/2025 283.00p 290.00p 280.00p 286.00p 1,811
20/05/2025 282.00p 287.50p 281.10p 283.00p 4,392
19/05/2025 285.00p 285.00p 278.80p 284.00p 17,018
16/05/2025 279.00p 292.00p 278.50p 285.00p 31,982
15/05/2025 275.00p 281.40p 272.00p 279.00p 8,179
14/05/2025 279.00p 282.00p 272.00p 275.00p 9,949
13/05/2025 279.00p 284.00p 274.00p 276.00p 31,957
12/05/2025 278.00p 284.00p 274.00p 279.00p 15,371
09/05/2025 273.00p 280.00p 270.00p 278.00p 16,393
08/05/2025 264.00p 278.00p 262.00p 273.00p 23,588
07/05/2025 262.00p 268.00p 260.00p 268.00p 41,334
06/05/2025 253.00p 265.00p 253.00p 262.00p 18,532
05/05/2025 252.00p 254.00p 250.00p 254.00p 17,083
02/05/2025 252.00p 254.00p 250.00p 254.00p 17,083
01/05/2025 249.00p 254.00p 249.00p 252.00p 11,499
30/04/2025 245.00p 248.55p 244.00p 246.00p 10,367
29/04/2025 244.00p 248.00p 242.00p 245.00p 4,935
28/04/2025 236.00p 248.00p 232.00p 244.00p 27,253
25/04/2025 235.00p 240.00p 232.00p 236.00p 18,268
24/04/2025 235.00p 239.50p 230.00p 235.00p 11,711
23/04/2025 235.00p 240.00p 231.10p 234.00p 11,016
22/04/2025 235.00p 240.00p 226.00p 235.00p 31,444
21/04/2025 235.00p 240.00p 230.00p 235.00p 8,364
18/04/2025 235.00p 240.00p 230.00p 235.00p 8,364
17/04/2025 235.00p 240.00p 230.00p 235.00p 8,364
16/04/2025 231.00p 234.00p 228.00p 230.00p 6,603
15/04/2025 223.00p 234.00p 223.00p 226.00p 19,470
14/04/2025 223.00p 226.00p 220.00p 223.00p 4,160
11/04/2025 228.00p 232.00p 220.00p 223.00p 24,541
10/04/2025 223.00p 231.50p 223.00p 228.00p 24,385
09/04/2025 226.00p 229.50p 218.00p 226.00p 18,456
08/04/2025 215.00p 227.00p 206.00p 226.00p 50,618
07/04/2025 224.00p 224.00p 210.00p 215.00p 22,872
04/04/2025 231.00p 240.00p 220.00p 225.00p 26,214
03/04/2025 230.00p 235.55p 226.00p 231.00p 29,014
02/04/2025 233.00p 236.00p 226.00p 232.00p 14,033
01/04/2025 227.00p 236.00p 224.00p 233.00p 9,566
31/03/2025 230.00p 235.50p 226.00p 227.00p 12,115
28/03/2025 230.00p 234.00p 222.00p 222.00p 35,016
27/03/2025 226.00p 232.00p 223.00p 230.00p 60,260
26/03/2025 222.00p 232.00p 217.83p 226.00p 45,983
25/03/2025 222.00p 225.00p 212.00p 222.00p 65,307
24/03/2025 224.00p 224.00p 216.50p 222.00p 12,239
21/03/2025 224.00p 224.00p 220.00p 224.00p 21,302
20/03/2025 224.00p 227.50p 222.00p 224.00p 36,430
19/03/2025 225.00p 228.18p 220.00p 224.00p 13,087
18/03/2025 224.00p 230.00p 223.10p 225.00p 95,944
17/03/2025 224.00p 228.00p 224.00p 224.00p 38,166
14/03/2025 226.00p 230.00p 224.00p 224.00p 3,949
13/03/2025 225.00p 229.60p 222.00p 226.00p 34,702
12/03/2025 226.00p 229.60p 223.00p 226.00p 27,676
11/03/2025 233.00p 236.00p 224.00p 226.00p 16,347
10/03/2025 224.00p 236.00p 224.00p 233.00p 11,764
07/03/2025 220.00p 228.55p 220.00p 224.00p 1,606
06/03/2025 215.00p 228.00p 213.00p 220.00p 38,356
05/03/2025 213.00p 216.00p 210.00p 216.00p 15,964
04/03/2025 222.00p 225.50p 210.00p 213.00p 26,509
03/03/2025 224.00p 228.00p 216.00p 224.00p 9,405
28/02/2025 222.00p 228.00p 219.10p 228.00p 27,781
27/02/2025 222.00p 226.80p 216.00p 222.00p 149,352
26/02/2025 216.00p 227.50p 212.88p 222.00p 45,784
25/02/2025 201.00p 218.00p 201.00p 216.00p 16,173
24/02/2025 201.00p 203.14p 197.50p 201.00p 7,119
21/02/2025 201.00p 206.00p 196.25p 201.00p 15,102
20/02/2025 201.00p 208.00p 196.00p 197.00p 9,297
19/02/2025 198.00p 200.00p 196.44p 197.00p 20,676
18/02/2025 199.00p 200.00p 196.00p 198.00p 8,661
17/02/2025 206.00p 207.80p 198.00p 200.00p 8,854
14/02/2025 208.00p 212.00p 204.00p 206.00p 121,825
13/02/2025 208.00p 216.00p 203.00p 208.00p 310,969
12/02/2025 207.00p 207.00p 206.00p 207.00p 0
11/02/2025 207.00p 210.00p 203.10p 207.00p 112,515
10/02/2025 207.00p 208.00p 205.59p 208.00p 1,643
07/02/2025 203.00p 209.70p 196.00p 207.00p 5,670
06/02/2025 195.00p 204.80p 195.00p 195.00p 17,830
05/02/2025 195.00p 200.00p 191.10p 195.00p 2,784
04/02/2025 195.00p 197.50p 190.00p 195.00p 5,484
03/02/2025 197.50p 199.50p 190.50p 195.00p 52,044
31/01/2025 195.00p 199.00p 195.00p 197.50p 2,061
30/01/2025 197.50p 200.00p 195.00p 197.50p 29,985
29/01/2025 194.00p 200.00p 194.00p 193.50p 2,673
28/01/2025 177.00p 195.00p 175.00p 193.50p 50,501
27/01/2025 177.00p 178.00p 177.00p 178.00p 7,088
24/01/2025 176.00p 178.80p 175.00p 177.00p 5,327
23/01/2025 173.00p 178.70p 173.00p 176.00p 19
22/01/2025 173.00p 176.00p 173.00p 173.00p 150,050
21/01/2025 174.00p 177.60p 170.38p 173.00p 95,751
20/01/2025 174.00p 174.00p 170.00p 174.00p 3,726
17/01/2025 174.00p 177.60p 170.50p 174.00p 19,144
16/01/2025 168.00p 174.00p 168.00p 170.00p 1,000
15/01/2025 166.50p 170.00p 166.50p 170.00p 3,086
14/01/2025 166.50p 168.23p 163.50p 165.00p 3,167
13/01/2025 168.00p 168.00p 163.00p 166.50p 8,250
10/01/2025 173.00p 178.00p 166.00p 168.00p 6,199
09/01/2025 174.00p 174.00p 170.00p 173.00p 7,689
08/01/2025 175.50p 175.50p 173.00p 174.00p 2,343
07/01/2025 177.50p 182.00p 173.00p 176.00p 11,971
06/01/2025 176.00p 177.50p 176.00p 177.50p 81
03/01/2025 176.00p 177.00p 175.00p 175.00p 9,067
02/01/2025 171.00p 176.00p 171.00p 176.00p 5,041
01/01/2025 171.00p 171.00p 170.80p 171.00p 2,497
31/12/2024 171.00p 171.00p 170.80p 171.00p 2,497
30/12/2024 169.00p 171.90p 168.90p 171.00p 26,700