Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Irish EUR

Uniphar plc (UPR.IR)

Compare
2.7430
-0.0460
(-1.65%)
As of 2:35:30 PM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20252.74052.74302.70402.74302.743067,561
Apr 16, 20252.71952.82152.70802.78902.7890203,824
Apr 15, 20252.59002.75002.59002.75002.7500998,319
Apr 14, 20252.63952.63952.55602.59002.5900848,878
Apr 11, 20252.66952.66952.52002.52002.5200323,780
Apr 10, 20252.70952.76002.59002.61002.6100259,527
Apr 9, 20252.54002.64552.49002.62502.6250419,112
Apr 8, 20252.65002.68852.54002.67152.6715287,711
Apr 7, 20252.53002.61552.40202.52002.5200259,474
Apr 4, 20252.80002.80002.57502.57502.5750205,313
Apr 3, 20252.76002.81002.74502.78002.7800105,334
Apr 2, 20252.72502.80002.71502.80002.8000222,173
Apr 1, 20252.74002.80002.68502.77002.7700260,944
Mar 31, 20252.76002.76002.71502.71502.7150245,658
Mar 28, 20252.80002.80002.69502.79002.7900708,832
Mar 27, 20252.78002.79502.72502.78002.7800231,114
Mar 26, 20252.69502.78002.69502.78002.7800163,971
Mar 25, 20252.58002.68502.58002.66002.6600103,909
Mar 24, 20252.67002.67002.60002.61002.6100102,046
Mar 21, 20252.55002.69002.55002.68002.6800282,973
Mar 20, 20252.70502.71002.60502.62002.6200233,636
Mar 19, 20252.72002.73502.65002.73502.7350145,312
Mar 18, 20252.71002.74002.68002.74002.7400184,860
Mar 17, 20252.65002.73002.65002.71002.710088,570
Mar 14, 20252.68002.74002.66502.66502.6650396,295
Mar 13, 20252.65002.72502.65002.67002.6700533,468
Mar 12, 20252.70002.71502.67002.68002.6800348,007
Mar 11, 20252.76502.80002.62502.68002.6800485,018
Mar 10, 20252.65002.80002.65002.78002.7800676,544
Mar 7, 20252.73502.73502.63502.71002.7100269,235
Mar 6, 20252.64502.70002.60002.70002.7000855,050
Mar 5, 20252.54002.69502.54002.64002.6400372,844
Mar 4, 20252.60002.71002.46002.52002.5200492,868
Mar 3, 20252.67002.76002.62502.64002.640013,799,412
Feb 28, 20252.63502.74502.62002.68002.6800933,653
Feb 27, 20252.77002.80002.65002.65002.6500266,285
Feb 26, 20252.61502.80002.61502.75002.7500497,629
Feb 25, 20252.50002.67002.50002.60002.60001,245,925
Feb 24, 20252.46002.47502.39502.43002.4300308,632
Feb 21, 20252.40002.41502.35502.38002.3800200,851
Feb 20, 20252.44002.45002.35002.36002.3600254,977
Feb 19, 20252.43002.47002.39502.42502.42501,031,458
Feb 18, 20252.36002.44002.34502.42002.4200530,032
Feb 17, 20252.34002.39002.33502.36002.3600228,797
Feb 14, 20252.47502.47502.35002.35002.3500175,456
Feb 13, 20252.52002.52002.43502.45002.4500668,626
Feb 12, 20252.47502.50002.46002.47002.470064,889
Feb 11, 20252.54002.54002.42502.47002.4700606,605
Feb 10, 20252.48002.52502.45502.50002.5000144,564
Feb 7, 20252.46002.52002.40502.43002.4300191,158
Feb 6, 20252.40002.49502.40002.47002.4700158,390
Feb 5, 20252.36002.42002.34002.39002.39001,144,246
Feb 4, 20252.31002.39002.31002.35502.355065,859
Feb 3, 20252.37002.37002.32002.36002.3600146,336
Jan 31, 20252.36002.41002.34502.40002.4000279,066
Jan 30, 20252.33002.38002.32502.35502.3550281,080
Jan 29, 20252.37002.40002.33002.34002.3400399,228
Jan 28, 20252.18002.35002.17002.35002.35001,720,896
Jan 27, 20252.07502.15002.07502.10002.1000163,294
Jan 24, 20252.05002.14502.05002.10002.1000178,219
Jan 23, 20252.06002.13502.06002.08002.0800691,374
Jan 22, 20252.04002.10002.03002.06002.0600352,269
Jan 21, 20252.00002.06002.00002.04002.0400379,245
Jan 20, 20252.03002.06502.01002.02002.0200182,958
Jan 17, 20252.02002.08002.02002.04002.0400432,376
Jan 16, 20252.07502.10002.02002.04002.0400234,227
Jan 15, 20251.99602.05501.97002.03002.0300288,031
Jan 14, 20252.07502.07501.92001.99001.99002,042,742
Jan 13, 20251.95001.96001.90401.94801.9480325,964
Jan 10, 20251.92801.95201.90401.93201.9320151,504
Jan 9, 20252.02002.02001.94601.95001.9500440,939
Jan 8, 20252.11502.12002.01002.02002.0200295,990
Jan 7, 20252.12002.15502.06502.10002.1000169,434
Jan 6, 20252.14002.20002.10002.16002.1600171,371
Jan 3, 20252.19002.20002.06502.10002.1000244,666
Jan 2, 20252.16502.19002.12502.17002.1700145,552
Dec 31, 20242.13002.14002.10502.12002.120027,750
Dec 30, 20242.10502.13502.08502.12002.120092,598
Dec 27, 20242.07502.16502.02502.13502.1350172,759
Dec 24, 20242.04002.10502.03502.10002.100058,136
Dec 23, 20242.10002.15502.03002.10002.1000109,216
Dec 20, 20242.03002.04001.99002.00002.0000750,856
Dec 19, 20242.07002.07002.00002.05002.0500206,345
Dec 18, 20242.10002.10002.02002.07002.0700294,267
Dec 17, 20242.04502.10002.04002.04002.0400290,635
Dec 16, 20242.12002.12002.06502.10002.100090,056
Dec 13, 20242.10002.10002.05002.10002.10001,152,742
Dec 12, 20242.16002.16002.04002.04002.0400236,141
Dec 11, 20242.14002.17002.08502.10002.1000129,630
Dec 10, 20242.20002.20002.13002.15002.1500209,903
Dec 9, 20242.14002.19002.14002.16002.160038,850
Dec 6, 20242.20002.23502.16502.18002.1800142,784
Dec 5, 20242.18002.23502.18002.20002.200078,016
Dec 4, 20242.30502.30502.22002.22002.2200240,150
Dec 3, 20242.30002.30002.20002.23002.2300800,145
Dec 2, 20242.20502.26502.18502.25002.2500506,250
Nov 29, 20242.21002.24002.18502.21002.2100131,325
Nov 28, 20242.26002.26002.19002.20002.200079,614
Nov 27, 20242.17502.21502.15002.20002.2000130,944
Nov 26, 20242.09002.21502.06502.17002.1700394,575
Nov 25, 20242.10002.16002.07002.10002.1000810,035
Nov 22, 20242.09002.15502.07502.09502.0950722,009
Nov 21, 20242.10002.20502.08502.08502.0850287,057
Nov 20, 20242.04002.09501.97002.06002.0600947,137
Nov 19, 20242.06502.06501.99202.02502.0250288,442
Nov 18, 20242.10002.10002.02002.03002.0300129,940
Nov 15, 20242.07502.11502.04002.08002.0800303,972
Nov 14, 20242.07502.14502.06002.09002.0900159,975
Nov 13, 20242.18002.18502.09502.10002.1000191,354
Nov 12, 20242.20002.24502.13502.15002.1500201,242
Nov 11, 20242.26002.27002.24002.24002.240055,966
Nov 8, 20242.28502.29002.24502.26002.260074,716
Nov 7, 20242.22002.31502.22002.26002.2600113,190
Nov 6, 20242.22002.28002.20002.24002.2400165,707
Nov 5, 20242.27502.27502.21002.25002.250065,681
Nov 4, 20242.22002.27502.20502.25002.2500138,815
Nov 1, 20242.27502.27502.18502.20002.2000479,602
Oct 31, 20242.32002.36002.25002.26002.2600144,541
Oct 30, 20242.30002.34002.19502.32502.32501,384,026
Oct 29, 20242.37002.37002.29502.30002.3000326,815
Oct 28, 20242.42002.42002.34502.34502.345099,443
Oct 25, 20242.47002.47002.35002.38002.3800401,441
Oct 24, 20242.45502.47502.39502.41002.4100278,098
Oct 23, 20242.56002.56002.43502.47002.4700212,076
Oct 22, 20242.57002.57002.50002.55002.5500327,408
Oct 21, 20242.52502.55502.47002.50002.5000338,367
Oct 18, 20242.43502.52502.37002.52502.52502,336,807
Oct 17, 20242.42002.42002.38002.42002.420034,982
Oct 16, 20242.41502.41502.37502.39002.3900187,921
Oct 15, 20242.57002.57002.41002.43002.4300330,290
Oct 14, 20242.45002.47002.40002.41502.415086,349
Oct 11, 20242.51502.54002.44002.44002.4400360,049
Oct 10, 20242.50002.56502.50002.54502.5450241,465
Oct 9, 20242.56502.57002.52002.53502.535063,884
Oct 8, 20242.50502.60002.50502.60002.600026,673
Oct 7, 20242.52002.57502.51502.54502.5450237,948
Oct 4, 20242.65002.65002.49002.50002.500079,967
Oct 3, 20242.57002.60002.51502.51502.5150189,059
Oct 2, 20242.54502.55502.50002.50002.5000146,027
Oct 1, 20242.54002.60002.53002.55002.550072,256
Sep 30, 20242.65002.65002.58002.60002.6000195,537
Sep 27, 20242.66002.67002.64502.65002.650046,929
Sep 26, 20242.65502.70002.65002.65002.650079,515
Sep 25, 20242.64002.70002.60502.63002.6300104,607
Sep 24, 20242.64002.67502.58002.65002.6500194,929
Sep 23, 20242.61502.65002.61502.62002.620074,108
Sep 20, 20242.64002.64002.54502.60002.6000350,786
Sep 19, 20242.66002.70002.62002.65002.6500142,014
Sep 18, 20242.71502.71502.59002.61002.610068,227
Sep 17, 20242.69002.69502.65002.65002.650086,968
Sep 16, 20242.66002.73002.63002.68002.6800168,127
Sep 13, 20242.78002.78002.67002.68002.6800120,621
Sep 12, 2024 0.0067 Dividend
Sep 12, 20242.70502.70502.67002.70502.705098,330
Sep 11, 20242.67502.73002.61002.69002.6833300,463
Sep 10, 20242.61002.69002.59002.64002.6334237,966
Sep 9, 20242.60502.62002.57502.62002.6135476,795
Sep 6, 20242.65502.68002.56002.61002.6035159,794
Sep 5, 20242.62002.74002.59502.65002.643495,372
Sep 4, 20242.66002.67502.60002.62002.613579,384
Sep 3, 20242.68002.72502.65002.65002.6434352,650
Sep 2, 20242.62002.66502.59002.65002.6434138,163
Aug 30, 20242.65002.68002.55502.55502.5486330,871
Aug 29, 20242.68002.69002.61002.64002.633499,841
Aug 28, 20242.67502.73002.66002.66002.6534170,810
Aug 27, 20242.68002.72002.62502.66002.6534438,773
Aug 26, 20242.68502.68502.68502.68502.6783-
Aug 23, 20242.71002.71502.67002.68502.678391,675
Aug 22, 20242.74002.74002.67002.70002.6933147,858
Aug 21, 20242.70002.70002.67002.68002.673336,082
Aug 20, 20242.66002.70002.66002.68002.673329,575
Aug 19, 20242.69502.72002.64502.69002.683359,802
Aug 16, 20242.73002.73502.67502.70002.693344,218
Aug 15, 20242.69002.76502.67502.72002.7132160,011
Aug 14, 20242.68002.70002.65002.65502.648483,304
Aug 13, 20242.65002.66002.56002.63002.6234146,077
Aug 12, 20242.66502.66502.59502.62502.6185251,688
Aug 9, 20242.66502.70502.59502.63502.6284106,931
Aug 8, 20242.50002.63502.50002.62002.6135129,282
Aug 7, 20242.63002.63002.50502.62002.613562,486
Aug 6, 20242.60002.62502.54502.61002.603544,394
Aug 5, 20242.56002.62502.51502.60002.5935384,015
Aug 2, 20242.65002.65502.58002.60002.593569,626
Aug 1, 20242.62002.72002.59502.68002.6733196,505
Jul 31, 20242.68002.73502.60002.60002.5935276,866
Jul 30, 20242.50002.69002.50002.65002.6434522,070
Jul 29, 20242.45002.53002.45002.48002.473868,286
Jul 26, 20242.49502.52502.34502.50002.493894,288
Jul 25, 20242.40002.44502.40002.43002.423923,068
Jul 24, 20242.42002.48002.40502.43502.4289172,184
Jul 23, 20242.42002.49502.40002.44002.4339270,050
Jul 22, 20242.38002.43502.33502.43502.428948,002
Jul 19, 20242.44002.46002.33502.40002.3940150,535
Jul 18, 20242.50502.52002.43502.47002.4638106,127
Jul 17, 20242.50002.50002.33002.48002.4738165,984
Jul 16, 20242.37002.45002.37002.44002.4339148,447
Jul 15, 20242.40002.40502.37502.38002.374185,841
Jul 12, 20242.43002.43002.39002.40002.3940115,336
Jul 11, 20242.43002.47002.39502.44002.4339245,532
Jul 10, 20242.46002.46002.42002.43002.4239193,948
Jul 9, 20242.44002.45502.40002.44002.433988,752
Jul 8, 20242.45502.49002.41502.44002.4339197,171
Jul 5, 20242.46002.46002.40002.45002.4439103,811
Jul 4, 20242.48002.48002.43002.45002.4439140,692
Jul 3, 20242.43502.48502.40502.45002.4439214,829
Jul 2, 20242.44002.46002.38502.45002.4439287,673
Jul 1, 20242.42502.47002.42002.42002.4140195,993
Jun 28, 20242.47002.49502.42502.42502.4190247,515
Jun 27, 20242.47002.50502.43502.46002.4539102,133
Jun 26, 20242.50002.52502.46002.47002.4638136,936
Jun 25, 20242.46002.50502.45002.47002.463881,618
Jun 24, 20242.50002.50002.42502.44502.4389124,639
Jun 21, 20242.48002.50002.45002.49002.4838284,794
Jun 20, 20242.44002.48502.42002.47502.4688628,341
Jun 19, 20242.46002.47502.42502.44502.4389144,215
Jun 18, 20242.39502.47002.39502.44502.438976,983
Jun 17, 20242.41002.46002.39502.41502.409095,461
Jun 14, 20242.50002.50502.38502.43502.4289237,894
Jun 13, 20242.56002.56002.49002.49002.4838135,208
Jun 12, 20242.50502.55002.49002.53502.5287220,213
Jun 11, 20242.57002.57002.52002.52002.5137152,485
Jun 10, 20242.52002.60002.52002.58002.5736108,347
Jun 7, 20242.58002.58002.54002.57002.563696,116
Jun 6, 20242.59002.59002.56502.59002.5835247,572
Jun 5, 20242.59002.60002.55002.59002.5835221,029
Jun 4, 20242.60002.60002.54502.58002.573699,138
Jun 3, 20242.60002.62002.56502.59502.5885138,045
May 31, 20242.64002.64002.58002.61002.6035414,464
May 30, 20242.64002.65002.57502.64002.6334166,381
May 29, 20242.66002.68002.62502.65002.6434225,603
May 28, 20242.68002.70002.60502.65002.6434116,139
May 24, 20242.63002.74002.61502.70002.69331,567,297
May 23, 20242.68002.68002.56002.63002.6234141,741
May 22, 20242.57002.65002.54002.63502.6284191,346
May 21, 20242.66002.70002.56002.60002.5935280,787
May 20, 20242.71502.71502.61502.64002.6334503,093
May 17, 20242.65002.67502.62002.66502.6584214,608
May 16, 20242.60002.67502.56002.65002.6434621,309
May 15, 20242.57002.62502.57002.60002.593585,444
May 14, 20242.62002.62002.56002.60002.5935125,205
May 13, 20242.62002.62002.55002.60002.5935147,872
May 10, 20242.57502.62502.57502.62502.6185481,514
May 9, 20242.59502.62502.55002.60002.5935225,507
May 8, 20242.61502.62002.53502.58002.5736191,731
May 7, 20242.64002.64002.51002.61002.6035762,308
May 3, 20242.56002.59002.48502.49502.4888373,020
May 2, 20242.58002.58002.52002.55002.5436464,192
Apr 30, 20242.54002.60002.53002.57002.5636379,429
Apr 29, 20242.48502.56002.48502.55502.548651,595
Apr 26, 20242.48502.58002.48502.52002.513763,416
Apr 25, 20242.60002.60502.49502.51002.5037255,987
Apr 24, 20242.66502.67502.57502.61002.6035124,708
Apr 23, 20242.62002.66502.57502.66502.6584241,431
Apr 22, 20242.60002.63002.54502.62002.6135759,520
Apr 19, 20242.62002.62002.52002.52502.518780,027
Apr 18, 2024 0.0119 Dividend
Apr 18, 20242.60002.67502.54002.61002.6035145,805
Apr 17, 20242.54002.62502.54002.60002.5817439,903