LSE - Delayed Quote GBp
Uniphar plc (UPR.L)
288.00
-2.00
(-0.69%)
At close: May 23 at 5:15:00 PM GMT+1
Currency in GBp Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 23, 2025 | 290.00 | 299.83 | 286.00 | 288.00 | 288.00 | 261,082 |
| May 22, 2025 | 286.00 | 289.12 | 282.00 | 290.00 | 290.00 | 14 |
| May 21, 2025 | 283.00 | 290.00 | 280.00 | 286.00 | 286.00 | 1,811 |
| May 20, 2025 | 282.00 | 287.50 | 281.10 | 283.00 | 283.00 | 706,412 |
| May 19, 2025 | 285.00 | 284.00 | 278.80 | 284.00 | 284.00 | 17,018 |
| May 16, 2025 | 279.00 | 292.00 | 278.50 | 285.00 | 285.00 | 382,992 |
| May 15, 2025 | 275.00 | 281.40 | 272.00 | 279.00 | 279.00 | 8,179 |
| May 14, 2025 | 279.00 | 282.00 | 272.00 | 275.00 | 275.00 | 9,948 |
| May 13, 2025 | 279.00 | 284.00 | 274.00 | 276.00 | 276.00 | 123,722 |
| May 12, 2025 | 278.00 | 284.00 | 274.00 | 279.00 | 279.00 | 15,371 |
| May 9, 2025 | 273.00 | 280.21 | 270.00 | 278.00 | 278.00 | 22,057 |
| May 8, 2025 | 264.00 | 278.00 | 262.00 | 273.00 | 273.00 | 23,588 |
| May 7, 2025 | 262.00 | 268.00 | 260.00 | 268.00 | 268.00 | 41,333 |
| May 6, 2025 | 253.00 | 265.00 | 254.00 | 262.00 | 262.00 | 18,532 |
| May 2, 2025 | 252.00 | 254.00 | 250.00 | 254.00 | 254.00 | 18,995 |
| May 1, 2025 | 249.00 | 254.00 | 250.00 | 252.00 | 252.00 | 11,499 |
| Apr 30, 2025 | 245.00 | 248.55 | 244.00 | 246.00 | 246.00 | 10,367 |
| Apr 29, 2025 | 244.00 | 248.00 | 242.00 | 245.00 | 245.00 | 10,989 |
| Apr 28, 2025 | 236.00 | 248.00 | 232.00 | 244.00 | 244.00 | 43,774 |
| Apr 25, 2025 | 235.00 | 240.00 | 232.00 | 236.00 | 236.00 | 48,267 |
| Apr 24, 2025 | 1.0491126 Dividend | |||||
| Apr 24, 2025 | 235.00 | 239.50 | 230.00 | 235.00 | 235.00 | 11,711 |
| Apr 23, 2025 | 235.00 | 240.00 | 231.10 | 234.00 | 233.99 | 11,016 |
| Apr 22, 2025 | 235.00 | 240.00 | 226.00 | 235.00 | 234.99 | 31,443 |
| Apr 17, 2025 | 235.00 | 240.00 | 230.00 | 235.00 | 234.99 | 10,160 |
| Apr 16, 2025 | 231.00 | 234.00 | 228.00 | 230.00 | 229.99 | 6,602 |
| Apr 15, 2025 | 223.00 | 234.00 | 226.00 | 226.00 | 225.99 | 19,467 |
| Apr 14, 2025 | 223.00 | 226.00 | 220.00 | 223.00 | 222.99 | 4,160 |
| Apr 11, 2025 | 228.00 | 232.00 | 220.00 | 223.00 | 222.99 | 24,539 |
| Apr 10, 2025 | 223.00 | 231.50 | 224.00 | 228.00 | 227.99 | 24,383 |
| Apr 9, 2025 | 226.00 | 229.50 | 218.00 | 226.00 | 225.99 | 25,954 |
| Apr 8, 2025 | 215.00 | 227.00 | 206.00 | 226.00 | 225.99 | 50,618 |
| Apr 7, 2025 | 224.00 | 222.80 | 210.00 | 215.00 | 214.99 | 22,872 |
| Apr 4, 2025 | 231.00 | 240.00 | 220.00 | 225.00 | 224.99 | 93,283 |
| Apr 3, 2025 | 230.00 | 235.55 | 226.00 | 231.00 | 230.99 | 39,014 |
| Apr 2, 2025 | 233.00 | 236.00 | 226.00 | 232.00 | 231.99 | 14,033 |
| Apr 1, 2025 | 227.00 | 236.00 | 224.00 | 233.00 | 232.99 | 9,566 |
| Mar 31, 2025 | 230.00 | 235.50 | 226.00 | 227.00 | 226.99 | 12,115 |
| Mar 28, 2025 | 230.00 | 234.00 | 222.00 | 222.00 | 221.99 | 35,016 |
| Mar 27, 2025 | 226.00 | 232.00 | 223.00 | 230.00 | 229.99 | 60,260 |
| Mar 26, 2025 | 222.00 | 232.00 | 217.83 | 226.00 | 225.99 | 45,983 |
| Mar 25, 2025 | 222.00 | 225.00 | 212.00 | 222.00 | 221.99 | 65,307 |
| Mar 24, 2025 | 224.00 | 224.00 | 216.50 | 222.00 | 221.99 | 12,239 |
| Mar 21, 2025 | 224.00 | 224.00 | 220.00 | 224.00 | 223.99 | 21,302 |
| Mar 20, 2025 | 224.00 | 227.50 | 222.00 | 224.00 | 223.99 | 36,430 |
| Mar 19, 2025 | 225.00 | 228.18 | 220.00 | 224.00 | 223.99 | 13,087 |
| Mar 18, 2025 | 224.00 | 230.00 | 223.10 | 225.00 | 224.99 | 95,944 |
| Mar 17, 2025 | 224.00 | 228.00 | 224.00 | 224.00 | 223.99 | 38,166 |
| Mar 14, 2025 | 226.00 | 230.00 | 230.00 | 224.00 | 223.99 | 38,948 |
| Mar 13, 2025 | 225.00 | 229.60 | 222.00 | 226.00 | 225.99 | 34,702 |
| Mar 12, 2025 | 226.00 | 229.60 | 223.00 | 226.00 | 225.99 | 27,676 |
| Mar 11, 2025 | 233.00 | 236.00 | 224.00 | 226.00 | 225.99 | 16,346 |
| Mar 10, 2025 | 224.00 | 236.00 | 226.00 | 233.00 | 232.99 | 11,764 |
| Mar 7, 2025 | 220.00 | 228.55 | 224.11 | 224.00 | 223.99 | 1,606 |
| Mar 6, 2025 | 215.00 | 228.00 | 213.00 | 220.00 | 219.99 | 38,356 |
| Mar 5, 2025 | 213.00 | 216.00 | 210.00 | 216.00 | 215.99 | 15,964 |
| Mar 4, 2025 | 222.00 | 225.50 | 210.00 | 213.00 | 212.99 | 26,509 |
| Mar 3, 2025 | 224.00 | 228.00 | 216.00 | 224.00 | 223.99 | 9,405 |
| Feb 28, 2025 | 222.00 | 228.00 | 219.10 | 228.00 | 227.99 | 27,781 |
| Feb 27, 2025 | 222.00 | 226.80 | 216.00 | 222.00 | 221.99 | 149,352 |
| Feb 26, 2025 | 216.00 | 227.50 | 212.88 | 222.00 | 221.99 | 45,784 |
| Feb 25, 2025 | 201.00 | 218.00 | 205.00 | 216.00 | 215.99 | 16,173 |
| Feb 24, 2025 | 201.00 | 203.14 | 197.50 | 201.00 | 200.99 | 7,119 |
| Feb 21, 2025 | 201.00 | 206.00 | 196.25 | 201.00 | 200.99 | 15,102 |
| Feb 20, 2025 | 201.00 | 208.00 | 196.00 | 197.00 | 196.99 | 9,297 |
| Feb 19, 2025 | 198.00 | 200.00 | 196.44 | 197.00 | 196.99 | 150,870 |
| Feb 18, 2025 | 199.00 | 200.00 | 196.00 | 198.00 | 197.99 | 8,661 |
| Feb 17, 2025 | 206.00 | 207.80 | 198.00 | 200.00 | 199.99 | 8,854 |
| Feb 14, 2025 | 208.00 | 212.00 | 204.00 | 206.00 | 205.99 | 121,825 |
| Feb 13, 2025 | 208.00 | 216.00 | 203.00 | 208.00 | 207.99 | 310,969 |
| Feb 12, 2025 | 207.00 | 207.00 | 207.00 | 207.00 | 206.99 | - |
| Feb 11, 2025 | 207.00 | 210.00 | 203.10 | 207.00 | 206.99 | 112,515 |
| Feb 10, 2025 | 207.00 | 208.00 | 205.59 | 208.00 | 207.99 | 1,643 |
| Feb 7, 2025 | 203.00 | 209.70 | 196.00 | 207.00 | 206.99 | 5,670 |
| Feb 6, 2025 | 195.00 | 204.80 | 196.50 | 203.00 | 202.99 | 17,830 |
| Feb 5, 2025 | 195.00 | 200.00 | 191.10 | 195.00 | 194.99 | 2,784 |
| Feb 4, 2025 | 195.00 | 197.50 | 190.00 | 195.00 | 194.99 | 5,484 |
| Feb 3, 2025 | 197.50 | 199.50 | 190.50 | 195.00 | 194.99 | 52,044 |
| Jan 31, 2025 | 195.00 | 199.00 | 195.00 | 197.50 | 197.49 | 2,061 |
| Jan 30, 2025 | 197.50 | 200.00 | 195.00 | 197.50 | 197.49 | 29,985 |
| Jan 29, 2025 | 194.00 | 200.00 | 196.52 | 197.50 | 197.49 | 105,906 |
| Jan 28, 2025 | 177.00 | 195.00 | 175.00 | 193.50 | 193.49 | 64,441 |
| Jan 27, 2025 | 177.00 | 178.00 | 177.00 | 178.00 | 177.99 | 7,088 |
| Jan 24, 2025 | 176.00 | 178.80 | 175.00 | 177.00 | 176.99 | 5,327 |
| Jan 23, 2025 | 173.00 | 178.70 | 173.00 | 176.00 | 175.99 | 56,008 |
| Jan 22, 2025 | 173.00 | 176.00 | 173.60 | 173.00 | 172.99 | 150,050 |
| Jan 21, 2025 | 174.00 | 177.60 | 170.38 | 173.00 | 172.99 | 95,751 |
| Jan 20, 2025 | 174.00 | 174.00 | 170.00 | 174.00 | 173.99 | 56,087 |
| Jan 17, 2025 | 174.00 | 177.60 | 170.50 | 174.00 | 173.99 | 19,144 |
| Jan 16, 2025 | 168.00 | 169.00 | 169.00 | 174.00 | 173.99 | 1,000 |
| Jan 15, 2025 | 166.50 | 170.00 | 166.75 | 170.00 | 169.99 | 3,086 |
| Jan 14, 2025 | 166.50 | 168.23 | 163.50 | 165.00 | 164.99 | 3,167 |
| Jan 13, 2025 | 168.00 | 166.00 | 163.00 | 166.50 | 166.49 | 8,250 |
| Jan 10, 2025 | 173.00 | 178.00 | 166.00 | 168.00 | 167.99 | 26,199 |
| Jan 9, 2025 | 174.00 | 171.00 | 170.00 | 173.00 | 172.99 | 7,689 |
| Jan 8, 2025 | 175.50 | 174.00 | 173.00 | 174.00 | 173.99 | 2,343 |
| Jan 7, 2025 | 177.50 | 182.00 | 173.00 | 176.00 | 175.99 | 11,971 |
| Jan 6, 2025 | 176.00 | 177.00 | 177.00 | 177.50 | 177.49 | 81 |
| Jan 3, 2025 | 176.00 | 177.00 | 175.00 | 175.00 | 174.99 | 9,067 |
| Jan 2, 2025 | 171.00 | 175.90 | 172.60 | 176.00 | 175.99 | 5,041 |
| Dec 31, 2024 | 171.00 | 170.80 | 170.80 | 171.00 | 170.99 | 4,497 |
| Dec 30, 2024 | 169.00 | 171.90 | 168.90 | 171.00 | 170.99 | 26,700 |
| Dec 27, 2024 | 169.00 | 170.00 | 166.50 | 169.00 | 168.99 | 13,742 |
| Dec 24, 2024 | 169.00 | 169.00 | 169.00 | 169.00 | 168.99 | - |
| Dec 23, 2024 | 169.00 | 170.53 | 166.00 | 169.00 | 168.99 | 1,725 |
| Dec 20, 2024 | 169.00 | 166.00 | 166.00 | 169.00 | 168.99 | 23,845 |
| Dec 19, 2024 | 175.50 | 175.00 | 170.00 | 169.00 | 168.99 | 20,800 |
| Dec 18, 2024 | 175.50 | 179.00 | 178.00 | 175.50 | 175.49 | 5,676 |
| Dec 17, 2024 | 176.00 | 179.00 | 172.00 | 175.50 | 175.49 | 11,228 |
| Dec 16, 2024 | 177.00 | 179.00 | 174.50 | 176.00 | 175.99 | 652 |
| Dec 13, 2024 | 178.00 | 180.00 | 175.08 | 177.00 | 176.99 | 5,750 |
| Dec 12, 2024 | 178.00 | 180.00 | 179.00 | 178.00 | 177.99 | 4 |
| Dec 11, 2024 | 181.00 | 181.00 | 178.00 | 179.00 | 178.99 | 6,308 |
| Dec 10, 2024 | 186.00 | 181.11 | 178.00 | 181.00 | 180.99 | 14,887 |
| Dec 9, 2024 | 186.00 | 189.60 | 182.00 | 186.00 | 185.99 | 7,238 |
| Dec 6, 2024 | 186.00 | 188.00 | 182.00 | 186.00 | 185.99 | 3,986 |
| Dec 5, 2024 | 186.00 | 186.00 | 186.00 | 186.00 | 185.99 | - |
| Dec 4, 2024 | 186.00 | 188.40 | 184.00 | 187.00 | 186.99 | 10,265 |
| Dec 3, 2024 | 182.00 | 189.99 | 185.50 | 186.00 | 185.99 | 18,723 |
| Dec 2, 2024 | 182.00 | 183.71 | 180.00 | 182.00 | 181.99 | 4,271 |
| Nov 29, 2024 | 182.00 | 180.50 | 176.00 | 182.00 | 181.99 | 17,153 |
| Nov 28, 2024 | 177.00 | 184.00 | 180.00 | 184.00 | 183.99 | 8,396 |
| Nov 27, 2024 | 177.00 | 180.00 | 176.00 | 177.00 | 176.99 | 4,248 |
| Nov 26, 2024 | 177.00 | 177.00 | 177.00 | 177.00 | 176.99 | - |
| Nov 25, 2024 | 176.00 | 180.00 | 174.00 | 177.00 | 176.99 | 68,011 |
| Nov 22, 2024 | 175.00 | 179.00 | 179.00 | 176.00 | 175.99 | 13,672 |
| Nov 21, 2024 | 168.00 | 177.60 | 171.00 | 174.00 | 173.99 | 10,730 |
| Nov 20, 2024 | 169.00 | 169.80 | 166.00 | 168.00 | 167.99 | 136,873 |
| Nov 19, 2024 | 171.50 | 171.00 | 166.00 | 169.00 | 168.99 | 14,734 |
| Nov 18, 2024 | 175.00 | 174.90 | 172.50 | 171.50 | 171.49 | 5,942 |
| Nov 15, 2024 | 178.50 | 176.80 | 173.00 | 173.00 | 172.99 | 5,668 |
| Nov 14, 2024 | 178.00 | 182.00 | 176.00 | 176.00 | 175.99 | 16,628 |
| Nov 13, 2024 | 183.50 | 185.00 | 180.00 | 178.00 | 177.99 | 54,811 |
| Nov 12, 2024 | 189.50 | 190.00 | 182.18 | 183.50 | 183.49 | 58,246 |
| Nov 11, 2024 | 188.00 | 189.00 | 186.91 | 188.00 | 187.99 | 16,928 |
| Nov 8, 2024 | 188.00 | 188.00 | 188.00 | 188.00 | 187.99 | - |
| Nov 7, 2024 | 188.00 | 190.00 | 189.80 | 188.00 | 187.99 | 4 |
| Nov 6, 2024 | 188.00 | 190.00 | 188.00 | 188.00 | 187.99 | 12,842 |
| Nov 5, 2024 | 189.50 | 192.00 | 186.00 | 188.00 | 187.99 | 12,193 |
| Nov 4, 2024 | 189.50 | 189.00 | 189.00 | 189.50 | 189.49 | 9,900 |
| Nov 1, 2024 | 193.50 | 192.25 | 192.25 | 189.50 | 189.49 | 154,058 |
| Oct 31, 2024 | 192.50 | 194.90 | 192.03 | 193.50 | 193.49 | 32,803 |
| Oct 30, 2024 | 194.00 | 191.90 | 184.23 | 192.50 | 192.49 | 96,539 |
| Oct 29, 2024 | 199.00 | 198.00 | 190.08 | 193.00 | 192.99 | 18,056 |
| Oct 28, 2024 | 200.00 | 200.00 | 196.00 | 199.00 | 198.99 | 30,604 |
| Oct 25, 2024 | 204.00 | 203.80 | 198.00 | 200.00 | 199.99 | 277,747 |
| Oct 24, 2024 | 207.00 | 206.50 | 204.00 | 204.00 | 203.99 | 198,535 |
| Oct 23, 2024 | 212.00 | 209.28 | 208.00 | 207.00 | 206.99 | 30,234 |
| Oct 22, 2024 | 212.00 | 208.00 | 208.00 | 212.00 | 211.99 | 16,000 |
| Oct 21, 2024 | 207.00 | 214.80 | 206.00 | 212.00 | 211.99 | 13,878 |
| Oct 18, 2024 | 204.00 | 206.00 | 200.00 | 200.00 | 199.99 | 24,785 |
| Oct 17, 2024 | 204.00 | 207.00 | 200.00 | 204.00 | 203.99 | 10,116 |
| Oct 16, 2024 | 204.00 | 200.26 | 200.00 | 204.00 | 203.99 | 7,979 |
| Oct 15, 2024 | 209.00 | 208.00 | 204.00 | 204.00 | 203.99 | 102,256 |
| Oct 14, 2024 | 210.00 | 210.00 | 208.00 | 209.00 | 208.99 | 4,887 |
| Oct 11, 2024 | 213.00 | 214.50 | 208.00 | 210.00 | 209.99 | 46,897 |
| Oct 10, 2024 | 215.00 | 210.16 | 210.00 | 213.00 | 212.99 | 462 |
| Oct 9, 2024 | 214.00 | 214.82 | 212.12 | 215.00 | 214.99 | 4,751 |
| Oct 8, 2024 | 216.00 | 212.00 | 211.26 | 214.00 | 213.99 | 6,030 |
| Oct 7, 2024 | 212.00 | 215.50 | 213.50 | 216.00 | 215.99 | 11,530 |
| Oct 4, 2024 | 215.00 | 212.00 | 212.00 | 212.00 | 211.99 | 10,322 |
| Oct 3, 2024 | 214.00 | 215.42 | 213.00 | 215.00 | 214.99 | 3,054 |
| Oct 2, 2024 | 214.00 | 216.52 | 210.00 | 216.00 | 215.99 | 7,535 |
| Oct 1, 2024 | 220.00 | 218.00 | 212.00 | 214.00 | 213.99 | 4,079 |
| Sep 30, 2024 | 222.00 | 222.00 | 217.00 | 220.00 | 219.99 | 25,613 |
| Sep 27, 2024 | 222.00 | 219.00 | 218.00 | 222.00 | 221.99 | 6,809 |
| Sep 26, 2024 | 222.00 | 218.00 | 218.00 | 222.00 | 221.99 | 1 |
| Sep 25, 2024 | 220.00 | 219.00 | 218.00 | 222.00 | 221.99 | 26,714 |
| Sep 24, 2024 | 224.00 | 224.00 | 224.00 | 224.00 | 223.99 | 477 |
| Sep 23, 2024 | 224.00 | 228.00 | 228.00 | 224.00 | 223.99 | 21,070 |
| Sep 20, 2024 | 224.00 | 227.00 | 220.00 | 224.00 | 223.99 | 14,106 |
| Sep 19, 2024 | 226.00 | 225.90 | 220.00 | 224.00 | 223.99 | 7,956 |
| Sep 18, 2024 | 226.00 | 224.01 | 224.01 | 226.00 | 225.99 | 2,226 |
| Sep 17, 2024 | 226.00 | 228.00 | 224.50 | 226.00 | 225.99 | 12,252 |
| Sep 16, 2024 | 225.00 | 228.00 | 224.12 | 226.00 | 225.99 | 11,041 |
| Sep 13, 2024 | 225.00 | 225.00 | 225.00 | 225.00 | 224.99 | - |
| Sep 12, 2024 | 225.00 | 225.00 | 222.00 | 225.00 | 224.99 | 5,774 |
| Sep 11, 2024 | 221.00 | 228.00 | 220.00 | 225.00 | 224.99 | 1,578 |
| Sep 10, 2024 | 221.00 | 224.00 | 214.00 | 221.00 | 220.99 | 3,686 |
| Sep 9, 2024 | 221.00 | 224.00 | 218.00 | 221.00 | 220.99 | 3,577 |
| Sep 6, 2024 | 221.00 | 224.00 | 218.00 | 221.00 | 220.99 | 178,682 |
| Sep 5, 2024 | 223.00 | 226.00 | 216.00 | 226.00 | 225.99 | 152,886 |
| Sep 4, 2024 | 227.00 | 222.64 | 222.64 | 223.00 | 222.99 | 528,136 |
| Sep 3, 2024 | 229.00 | 232.75 | 226.43 | 227.00 | 226.99 | 28,056 |
| Sep 2, 2024 | 229.00 | 228.00 | 226.00 | 228.00 | 227.99 | 8,498 |
| Aug 30, 2024 | 229.00 | 231.00 | 228.00 | 229.00 | 228.99 | 170,051 |
| Aug 29, 2024 | 229.00 | 230.41 | 230.41 | 229.00 | 228.99 | 1,085 |
| Aug 28, 2024 | 229.00 | 228.00 | 228.00 | 229.00 | 228.99 | 1,530 |
| Aug 27, 2024 | 229.00 | 232.00 | 231.30 | 232.00 | 231.99 | 25,603 |
| Aug 23, 2024 | 230.00 | 228.00 | 228.00 | 229.00 | 228.99 | 1 |
| Aug 22, 2024 | 230.00 | 231.30 | 229.00 | 230.00 | 229.99 | 50,150 |
| Aug 21, 2024 | 230.00 | 231.50 | 228.00 | 230.00 | 229.99 | 3,349 |
| Aug 20, 2024 | 230.00 | 229.00 | 226.00 | 230.00 | 229.99 | 343 |
| Aug 19, 2024 | 229.00 | 230.00 | 228.00 | 230.00 | 229.99 | 19,062 |
| Aug 16, 2024 | 229.00 | 229.50 | 228.00 | 229.00 | 228.99 | 4,189 |
| Aug 15, 2024 | 227.00 | 229.90 | 229.90 | 229.00 | 228.99 | 869 |
| Aug 14, 2024 | 226.00 | 224.80 | 224.80 | 227.00 | 226.99 | 518 |
| Aug 13, 2024 | 226.00 | 224.80 | 224.80 | 226.00 | 225.99 | 122 |
| Aug 12, 2024 | 224.00 | 226.00 | 222.75 | 226.00 | 225.99 | 7,522 |
| Aug 9, 2024 | 222.00 | 226.00 | 222.00 | 226.00 | 225.99 | 33,728 |
| Aug 8, 2024 | 222.00 | 222.00 | 222.00 | 222.00 | 221.99 | 1,015 |
| Aug 7, 2024 | 222.00 | 224.00 | 216.00 | 222.00 | 221.99 | 17,500 |
| Aug 6, 2024 | 222.00 | 220.30 | 220.30 | 222.00 | 221.99 | 216 |
| Aug 5, 2024 | 222.00 | 220.50 | 220.00 | 222.00 | 221.99 | 5,800 |
| Aug 2, 2024 | 223.00 | 223.00 | 223.00 | 223.00 | 222.99 | - |
| Aug 1, 2024 | 223.00 | 226.00 | 221.00 | 223.00 | 222.99 | 4,002 |
| Jul 31, 2024 | 215.00 | 226.00 | 218.00 | 223.00 | 222.99 | 162,622 |
| Jul 30, 2024 | 206.00 | 212.75 | 208.00 | 215.00 | 214.99 | 426,329 |
| Jul 29, 2024 | 204.00 | 206.50 | 202.00 | 206.00 | 205.99 | 145,212 |
| Jul 26, 2024 | 203.00 | 206.00 | 200.00 | 204.00 | 203.99 | 3,173 |
| Jul 25, 2024 | 203.00 | 203.00 | 203.00 | 203.00 | 202.99 | - |
| Jul 24, 2024 | 203.00 | 206.00 | 206.00 | 203.00 | 202.99 | 3 |
| Jul 23, 2024 | 200.00 | 206.00 | 203.72 | 203.00 | 202.99 | 9,072 |
| Jul 22, 2024 | 200.00 | 200.00 | 200.00 | 200.00 | 199.99 | 875 |
| Jul 19, 2024 | 204.00 | 206.00 | 198.00 | 200.00 | 199.99 | 57,122 |
| Jul 18, 2024 | 204.00 | 210.00 | 200.00 | 204.00 | 203.99 | 21,124 |
| Jul 17, 2024 | 205.00 | 206.00 | 204.00 | 204.00 | 203.99 | 314,541 |
| Jul 16, 2024 | 207.00 | 208.00 | 203.71 | 204.00 | 203.99 | 1,003 |
| Jul 15, 2024 | 207.00 | 208.00 | 204.38 | 207.00 | 206.99 | 2,713 |
| Jul 12, 2024 | 207.00 | 210.00 | 201.50 | 207.00 | 206.99 | 20,701 |
| Jul 11, 2024 | 207.00 | 207.95 | 205.00 | 207.00 | 206.99 | 22,315 |
| Jul 10, 2024 | 208.00 | 214.00 | 205.00 | 214.00 | 213.99 | 20,263 |
| Jul 9, 2024 | 208.00 | 210.00 | 206.00 | 208.00 | 207.99 | 2,944 |
| Jul 8, 2024 | 207.00 | 209.00 | 204.00 | 208.00 | 207.99 | 44,022 |
| Jul 5, 2024 | 207.00 | 207.00 | 204.50 | 207.00 | 206.99 | 19,600 |
| Jul 4, 2024 | 207.00 | 209.00 | 204.00 | 207.00 | 206.99 | 21,439 |
| Jul 3, 2024 | 207.00 | 209.00 | 205.81 | 207.00 | 206.99 | 37,339 |
| Jul 2, 2024 | 210.00 | 204.31 | 204.31 | 207.00 | 206.99 | 111,048 |
| Jul 1, 2024 | 211.00 | 214.00 | 207.00 | 210.00 | 209.99 | 183,170 |
| Jun 28, 2024 | 211.00 | 212.00 | 208.00 | 211.00 | 210.99 | 11,305 |
| Jun 27, 2024 | 211.00 | 209.41 | 209.39 | 211.00 | 210.99 | 16,277 |
| Jun 26, 2024 | 207.00 | 214.00 | 210.51 | 211.00 | 210.99 | 48,642 |
| Jun 25, 2024 | 207.00 | 209.80 | 209.80 | 207.00 | 206.99 | 1,500 |
| Jun 24, 2024 | 207.00 | 210.00 | 210.00 | 207.00 | 206.99 | 4,295 |
| Jun 21, 2024 | 207.00 | 209.10 | 204.00 | 207.00 | 206.99 | 5,590 |
| Jun 20, 2024 | 207.00 | 204.00 | 204.00 | 207.00 | 206.99 | 255 |
| Jun 19, 2024 | 207.00 | 207.00 | 204.00 | 207.00 | 206.99 | 29,509 |
| Jun 18, 2024 | 205.00 | 205.47 | 205.37 | 207.00 | 206.99 | 1,000 |
| Jun 17, 2024 | 206.00 | 203.00 | 203.00 | 205.00 | 204.99 | 23,269 |
| Jun 14, 2024 | 215.00 | 212.00 | 205.68 | 206.00 | 205.99 | 6,622 |
| Jun 13, 2024 | 215.00 | 215.00 | 212.64 | 215.00 | 214.99 | 2,008 |
| Jun 12, 2024 | 217.00 | 215.00 | 214.00 | 215.00 | 214.99 | 11,712 |
| Jun 11, 2024 | 219.00 | 220.00 | 220.00 | 217.00 | 216.99 | 11,623 |
| Jun 10, 2024 | 219.00 | 220.50 | 216.95 | 219.00 | 218.99 | 3,228 |
| Jun 7, 2024 | 220.00 | 220.50 | 220.50 | 219.00 | 218.99 | 4,373 |
| Jun 6, 2024 | 220.00 | 220.00 | 216.00 | 220.00 | 219.99 | 141,471 |
| Jun 5, 2024 | 220.00 | 218.35 | 216.94 | 220.00 | 219.99 | 1,571 |
| Jun 4, 2024 | 225.00 | 221.10 | 221.10 | 220.00 | 219.99 | 500 |
| Jun 3, 2024 | 225.00 | 223.39 | 220.00 | 225.00 | 224.99 | 1,435 |
| May 31, 2024 | 225.00 | 228.00 | 222.00 | 225.00 | 224.99 | 62,816 |
| May 30, 2024 | 225.00 | 221.25 | 221.10 | 225.00 | 224.99 | 180 |
| May 29, 2024 | 225.00 | 230.00 | 223.60 | 225.00 | 224.99 | 62,116 |
| May 28, 2024 | 225.00 | 229.17 | 227.00 | 225.00 | 224.99 | 133 |
| May 24, 2024 | 224.00 | 229.00 | 225.50 | 225.00 | 224.99 | 1,350,000 |
| May 23, 2024 | 223.00 | 228.00 | 224.00 | 224.00 | 223.99 | 17,247 |
Related Tickers
AMPm.XC
ARJOBs.XC
0N61.IL Amplifon S.p.A.
19.30
+0.03%
A39.F Arjo AB (publ)
2.7220
-0.29%
EBO.AX EBOS Group Limited
35.55
-0.78%
ARJO-B.ST Arjo AB (publ)
28.78
-3.42%
AMP.VI Amplifon S.p.A.
18.99
-0.73%
GALE.SW Galenica AG
88.70
+0.51%
ZYXI Zynex, Inc.
2.3900
+3.91%
COSM Cosmos Health Inc.
0.4475
+1.06%