Uniphar Group PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-11	2.570	2.570	2.520	2.520	2.520	152,485
2024-06-10	2.520	2.600	2.520	2.580	2.580	108,347
2024-06-07	2.580	2.580	2.540	2.570	2.570	96,116
2024-06-06	2.590	2.590	2.565	2.590	2.590	247,572
2024-06-05	2.590	2.600	2.550	2.590	2.590	221,029
2024-06-04	2.600	2.600	2.545	2.580	2.580	99,138
2024-06-03	2.600	2.620	2.565	2.595	2.595	138,045
2024-05-31	2.640	2.640	2.580	2.610	2.610	414,464
2024-05-30	2.640	2.650	2.575	2.640	2.640	166,381
2024-05-29	2.660	2.680	2.625	2.650	2.650	225,603
2024-05-28	2.680	2.700	2.605	2.650	2.650	116,139
2024-05-27	2.700	2.700	2.700	2.700	2.700	21,812
2024-05-24	2.630	2.740	2.615	2.700	2.700	1,567,297
2024-05-23	2.680	2.680	2.560	2.630	2.630	141,741
2024-05-22	2.570	2.650	2.540	2.635	2.635	191,346
2024-05-21	2.660	2.700	2.560	2.600	2.600	280,787
2024-05-20	2.715	2.715	2.615	2.640	2.640	503,093
2024-05-17	2.650	2.675	2.620	2.665	2.665	214,608
2024-05-16	2.600	2.675	2.560	2.650	2.650	621,309
2024-05-15	2.570	2.625	2.570	2.600	2.600	85,444
2024-05-14	2.620	2.620	2.560	2.600	2.600	125,205
2024-05-13	2.620	2.620	2.550	2.600	2.600	147,872
2024-05-10	2.575	2.625	2.575	2.625	2.625	481,514
2024-05-09	2.595	2.625	2.550	2.600	2.600	225,507
2024-05-08	2.615	2.620	2.535	2.580	2.580	191,731
2024-05-07	2.640	2.640	2.510	2.610	2.610	762,308
2024-05-03	2.560	2.590	2.485	2.495	2.495	373,020
2024-05-02	2.580	2.580	2.520	2.550	2.550	464,192
2024-04-30	2.540	2.600	2.530	2.570	2.570	379,429
2024-04-29	2.485	2.560	2.485	2.555	2.555	51,595
2024-04-26	2.485	2.580	2.485	2.520	2.520	63,416
2024-04-25	2.600	2.605	2.495	2.510	2.510	255,987
2024-04-24	2.665	2.675	2.575	2.610	2.610	124,708
2024-04-23	2.620	2.665	2.575	2.665	2.665	241,431
2024-04-22	2.600	2.630	2.545	2.620	2.620	759,520
2024-04-19	2.620	2.620	2.520	2.525	2.525	80,027
2024-04-18	2.600	2.675	2.540	2.610	2.610	145,805
2024-04-17	2.540	2.625	2.540	2.600	2.588	439,903
2024-04-16	2.620	2.625	2.540	2.560	2.548	221,232
2024-04-15	2.670	2.710	2.630	2.645	2.633	165,763
2024-04-12	2.745	2.755	2.675	2.700	2.688	142,203
2024-04-11	2.700	2.820	2.700	2.755	2.755	122,756
2024-04-10	2.775	2.800	2.700	2.700	2.700	247,259
2024-04-09	2.730	2.900	2.730	2.755	2.755	170,270
2024-04-08	2.750	2.825	2.720	2.760	2.760	146,972
2024-04-05	2.725	2.750	2.635	2.750	2.750	223,028
2024-04-04	2.695	2.700	2.640	2.660	2.660	106,519
2024-04-03	2.700	2.700	2.625	2.660	2.660	320,591
2024-04-02	2.595	2.620	2.560	2.620	2.620	214,880
2024-03-28	2.580	2.600	2.545	2.600	2.600	46,026
2024-03-27	2.680	2.715	2.555	2.580	2.580	77,018
2024-03-26	2.595	2.680	2.595	2.680	2.680	114,465
2024-03-25	2.670	2.680	2.650	2.650	2.650	30,291
2024-03-22	2.665	2.680	2.650	2.680	2.680	111,612
2024-03-21	2.640	2.690	2.620	2.620	2.620	120,105
2024-03-20	2.645	2.670	2.590	2.610	2.610	73,000
2024-03-19	2.660	2.680	2.660	2.660	2.660	107,628
2024-03-18	2.645	2.690	2.645	2.675	2.675	57,253
2024-03-15	2.670	2.750	2.650	2.670	2.670	93,910
2024-03-14	2.725	2.725	2.650	2.695	2.695	110,329

← NewerPage 11 of 22 · 1,275 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-04-20	0.0113 EUR
2022-09-08	0.0061 EUR
2022-04-21	0.0110 EUR
2021-09-16	0.0056 EUR
2021-04-22	0.0154 EUR
2020-04-30	0.0073 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.