Uniphar PLC (0NR) Historical Prices
2 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 02, 2026 | 3.99 | 4.01 | 3.98 | 4.01 | 4.01 | +1.78% | 0 | 0.00 |
| Oct 30, 2026 | 3.96 | 4.00 | 3.94 | 3.94 | 3.94 | -2.11% | 0 | 0.00 |
| Oct 29, 2026 | 3.98 | 4.05 | 3.98 | 4.02 | 4.02 | +0.12% | 0 | 0.00 |
| Oct 28, 2026 | 3.91 | 4.02 | 3.91 | 4.02 | 4.02 | +0.63% | 0 | 0.00 |
| Oct 27, 2026 | 3.95 | 3.99 | 3.92 | 3.99 | 3.99 | +0.38% | 0 | 0.00 |
| Oct 26, 2026 | 3.95 | 3.98 | 3.95 | 3.98 | 3.98 | +0.76% | 0 | 0.00 |
| Oct 23, 2026 | 3.93 | 3.98 | 3.93 | 3.95 | 3.95 | +0.25% | 0 | 0.00 |
| Oct 22, 2026 | 3.93 | 3.94 | 3.93 | 3.94 | 3.94 | -1.25% | 0 | 0.00 |
| Oct 21, 2026 | 3.90 | 3.99 | 3.90 | 3.99 | 3.99 | +2.31% | 0 | 0.00 |
| Oct 20, 2026 | 3.91 | 3.91 | 3.90 | 3.90 | 3.90 | -0.38% | 0 | 0.00 |
| Oct 19, 2026 | 3.95 | 3.96 | 3.91 | 3.91 | 3.91 | -1.39% | 0 | 0.00 |
| Oct 16, 2026 | 4.00 | 4.00 | 3.97 | 3.97 | 3.97 | -2.34% | 0 | 0.00 |
| Oct 15, 2026 | 3.90 | 4.06 | 3.90 | 4.06 | 4.06 | +3.31% | 0 | 0.00 |
| Oct 14, 2026 | 3.89 | 3.93 | 3.89 | 3.93 | 3.93 | +0.90% | 0 | 0.00 |
| Oct 13, 2026 | 3.97 | 3.97 | 3.90 | 3.90 | 3.90 | +0.65% | 0 | 0.00 |
| Oct 12, 2026 | 3.88 | 3.88 | 3.86 | 3.87 | 3.87 | -0.64% | 0 | 0.00 |
| Oct 09, 2026 | 3.93 | 3.95 | 3.90 | 3.90 | 3.90 | -1.02% | 0 | 0.00 |
| Oct 08, 2026 | 3.93 | 3.96 | 3.93 | 3.94 | 3.94 | -1.63% | 0 | 0.00 |
| Oct 07, 2026 | 3.99 | 4.01 | 3.99 | 4.00 | 4.00 | -0.62% | 0 | 0.00 |
| Oct 06, 2026 | 3.96 | 4.03 | 3.96 | 4.03 | 4.03 | +2.16% | 0 | 0.00 |
| Oct 05, 2026 | 3.94 | 3.94 | 3.90 | 3.94 | 3.94 | +0.25% | 0 | 0.00 |
| Oct 02, 2026 | 3.97 | 3.97 | 3.93 | 3.93 | 3.93 | -2.96% | 0 | 0.00 |
| Oct 01, 2026 | 4.02 | 4.05 | 4.02 | 4.05 | 4.05 | -0.49% | 0 | 0.00 |
| Sep 30, 2026 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | +0.12% | 0 | 0.00 |
| Sep 29, 2026 | 3.90 | 4.07 | 3.90 | 4.07 | 4.07 | +3.44% | 0 | 0.00 |
| Sep 28, 2026 | 3.94 | 3.97 | 3.93 | 3.93 | 3.93 | -0.25% | 0 | 0.00 |
| Sep 25, 2026 | 3.94 | 3.94 | 3.93 | 3.94 | 3.94 | -0.88% | 0 | 0.00 |
| Sep 24, 2026 | 4.01 | 4.01 | 3.98 | 3.98 | 3.98 | -0.87% | 0 | 0.00 |
| Sep 23, 2026 | 4.09 | 4.10 | 4.01 | 4.01 | 4.01 | -1.47% | 0 | 0.00 |
| Sep 22, 2026 | 4.02 | 4.07 | 4.02 | 4.07 | 4.07 | +0.99% | 0 | 0.00 |
| Sep 21, 2026 | 3.88 | 4.03 | 3.88 | 4.03 | 4.03 | +1.13% | 100 | 0.62 |
| Sep 18, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | -0.99% | 0 | 0.00 |
| Sep 17, 2026 | 4.02 | 4.03 | 4.02 | 4.03 | 4.03 | +0.07% | 0 | 0.00 |
| Sep 16, 2026 | 4.03 | 4.04 | 4.03 | 4.03 | 4.02 | -0.49% | 0 | 0.00 |
| Sep 15, 2026 | 3.99 | 4.06 | 3.99 | 4.05 | 4.04 | +2.02% | 0 | 0.00 |
| Sep 14, 2026 | 3.98 | 3.98 | 3.92 | 3.97 | 3.96 | +0.00% | 1,011 | 6.54 |
| Sep 11, 2026 | 3.95 | 3.97 | 3.95 | 3.97 | 3.96 | +0.38% | 0 | 0.00 |
| Sep 10, 2026 | 3.99 | 4.02 | 3.96 | 3.96 | 3.95 | -2.35% | 9,182 | 1051.76 |
| Sep 09, 2026 | 4.11 | 4.11 | 4.04 | 4.05 | 4.04 | -1.46% | 0 | 0.00 |
| Sep 08, 2026 | 4.10 | 4.26 | 4.10 | 4.11 | 4.10 | -0.61% | 0 | 0.00 |
| Sep 07, 2026 | 4.09 | 4.14 | 4.09 | 4.14 | 4.13 | -0.84% | 0 | 0.00 |
| Sep 04, 2026 | 4.13 | 4.17 | 4.13 | 4.17 | 4.16 | -0.12% | 0 | 0.00 |
| Sep 03, 2026 | 4.11 | 4.18 | 4.11 | 4.18 | 4.17 | +2.08% | 0 | 0.00 |
| Sep 02, 2026 | 4.21 | 4.21 | 4.09 | 4.09 | 4.08 | -3.20% | 0 | 0.00 |
| Sep 01, 2026 | 4.20 | 4.23 | 4.19 | 4.23 | 4.22 | -1.06% | 0 | 0.00 |
| Aug 31, 2026 | 4.25 | 4.27 | 4.25 | 4.27 | 4.26 | -0.23% | 0 | 0.00 |
| Aug 28, 2026 | 4.25 | 4.28 | 4.25 | 4.28 | 4.27 | +0.71% | 0 | 0.00 |
| Aug 27, 2026 | 4.24 | 4.26 | 4.24 | 4.25 | 4.24 | -1.28% | 0 | 0.00 |
| Aug 26, 2026 | 4.24 | 4.31 | 4.24 | 4.31 | 4.30 | +0.70% | 0 | 0.00 |
| Aug 25, 2026 | 4.21 | 4.28 | 4.21 | 4.28 | 4.27 | +1.91% | 0 | 0.00 |
