TipRanks
Go Ultimate55% OFF

Uniphar PLC (UPR) Historical Prices

GB:UPR historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026337.00344.00330.00335.00335.00-0.59%8,8750.04
Oct 29, 2026337.00339.50337.00337.00337.00+0.00%29,3000.14
Oct 28, 2026334.00342.00330.00337.00337.00+0.90%32,1050.16
Oct 27, 2026334.00338.00332.22334.00334.00+0.00%23,6750.11
Oct 26, 2026334.00338.00330.00334.00334.00+0.00%21,4150.10
Oct 23, 2026334.00338.00330.00334.00334.00+0.00%41,6850.20
Oct 22, 2026334.00338.00330.27334.00334.00+0.00%21,1990.10
Oct 21, 2026334.00338.00330.50334.00334.00+0.00%34,6380.16
Oct 20, 2026335.00338.00330.00334.00334.00-0.30%36,3900.17
Oct 19, 2026342.00350.00330.00335.00335.00-2.05%30,4940.14
Oct 16, 2026342.00336.56334.00342.00342.00+0.59%11,5750.05
Oct 15, 2026340.00350.00330.00340.00340.00+0.00%24,1400.11
Oct 14, 2026340.00350.00332.20340.00340.00+0.00%6,9660.03
Oct 13, 2026335.00350.00332.20340.00340.00+1.49%15,0320.07
Oct 12, 2026335.00340.00330.00335.00335.00+0.00%25,6330.12
Oct 09, 2026335.00332.00330.50335.00335.00+0.00%5,4560.03
Oct 08, 2026335.00340.00332.00335.00335.00+0.00%60,0730.28
Oct 07, 2026345.00350.00330.00335.00335.00-2.90%117,4480.55
Oct 06, 2026340.00350.00330.00345.00345.00+1.47%20,3090.09
Oct 05, 2026342.00350.00332.00340.00340.00-0.58%31,3210.15
Oct 02, 2026350.00360.00334.00342.00342.00-2.29%29,1260.14
Oct 01, 2026350.00340.60340.00350.00350.00+0.00%842,4934.21
Sep 30, 2026345.00350.00340.00350.00350.00+1.45%513,9052.67
Sep 29, 2026336.00350.00332.25345.00345.00+2.68%10,5450.05
Sep 28, 2026341.00350.00332.00336.00336.00+0.00%748,3904.13
Sep 25, 2026350.00360.00336.10336.00336.00-4.00%299,3051.69
Sep 24, 2026350.00350.00341.20350.00350.00+0.00%713,4664.29
Sep 23, 2026350.00358.00342.60350.00350.00+0.00%15,7190.09
Sep 22, 2026350.00355.00340.00350.00350.00+0.00%6,6240.04
Sep 21, 2026350.00360.00340.00350.00350.00+0.00%22,9990.14
Sep 18, 2026350.00344.18341.00350.00350.00+0.00%3,6740.02
Sep 17, 2026350.00360.00341.00350.00350.00+0.18%184,9111.09
Sep 16, 2026350.00356.00346.37350.00349.36+0.00%44,7900.26
Sep 15, 2026342.00360.00346.76350.00349.36+2.34%66,8410.39
Sep 14, 2026339.00343.00330.50342.00341.38+0.89%116,7090.68
Sep 11, 2026345.00350.00334.70339.00338.38-0.29%94,1330.54
Sep 10, 2026355.00360.00340.00340.00339.38-4.23%508,3623.07
Sep 09, 2026360.00370.00350.00355.00354.35-1.39%15,6960.09
Sep 08, 2026360.00365.31350.00360.00359.35+1.41%17,7100.11
Sep 07, 2026355.00360.00354.11355.00354.35+0.00%5,604,19072.14
Sep 04, 2026355.00357.67354.11355.00354.35+0.00%1,729,47633.68
Sep 03, 2026355.00360.00354.11355.00354.35+0.00%10,9740.21
Sep 02, 2026367.00370.00353.00355.00354.35-3.27%38,4110.75
Sep 01, 2026367.00370.00364.00367.00366.33+0.00%15,7270.30
Aug 31, 2026367.00370.00364.00367.00366.33+0.00%00.00
Aug 28, 2026367.00370.00364.00367.00366.33+0.00%15,1310.28
Aug 27, 2026370.00376.00364.00367.00366.33-0.27%19,7370.32
Aug 26, 2026370.00376.00366.66368.00367.33-0.54%54,0530.80
Aug 25, 2026365.00373.50362.00370.00369.33+2.78%102,3541.49
Aug 24, 2026360.00370.00359.86360.00359.35+0.00%168,3552.53