Uniphar Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	3.005	3.020	2.980	2.980	2.980	169,836
2023-06-29	3.035	3.065	2.950	2.995	2.995	208,732
2023-06-28	3.085	3.095	2.960	3.030	3.030	216,873
2023-06-27	3.050	3.060	3.010	3.025	3.025	638,807
2023-06-26	3.085	3.090	3.030	3.030	3.030	52,147
2023-06-23	3.070	3.110	3.070	3.075	3.075	67,552
2023-06-22	3.160	3.160	3.065	3.070	3.070	88,025
2023-06-21	3.140	3.200	3.130	3.200	3.200	118,783
2023-06-20	3.210	3.210	3.140	3.180	3.180	122,920
2023-06-19	3.230	3.230	3.160	3.195	3.195	287,131
2023-06-16	3.255	3.255	3.175	3.225	3.225	292,322
2023-06-15	3.270	3.300	3.210	3.250	3.250	368,703
2023-06-14	3.370	3.370	3.260	3.295	3.295	151,705
2023-06-13	3.295	3.315	3.260	3.260	3.260	125,306
2023-06-12	3.310	3.335	3.250	3.270	3.270	1,086,442
2023-06-09	3.350	3.350	3.230	3.290	3.290	91,032
2023-06-08	3.300	3.300	3.250	3.300	3.300	221,006
2023-06-07	3.310	3.345	3.280	3.345	3.345	178,771
2023-06-06	3.335	3.335	3.240	3.270	3.270	41,069
2023-06-05	3.355	3.355	3.240	3.300	3.300	75,531
2023-06-02	3.300	3.300	3.240	3.280	3.280	132,600
2023-06-01	3.365	3.365	3.170	3.300	3.300	119,271
2023-05-31	3.255	3.355	3.175	3.300	3.300	1,392,508
2023-05-30	3.300	3.300	3.210	3.230	3.230	175,513
2023-05-29	3.380	3.380	3.235	3.250	3.250	46,075
2023-05-26	3.255	3.295	3.160	3.260	3.260	270,951
2023-05-25	3.430	3.430	3.170	3.195	3.195	398,494
2023-05-24	3.390	3.390	3.210	3.250	3.250	415,264
2023-05-23	3.350	3.440	3.320	3.365	3.365	201,801
2023-05-22	3.220	3.350	3.220	3.350	3.350	734,124
2023-05-19	3.270	3.345	3.225	3.255	3.255	602,557
2023-05-18	3.220	3.320	3.215	3.310	3.310	582,869
2023-05-17	3.140	3.250	3.100	3.220	3.220	276,196
2023-05-16	3.200	3.200	3.140	3.170	3.170	214,202
2023-05-15	3.195	3.195	3.125	3.195	3.195	148,343
2023-05-12	3.190	3.240	3.170	3.170	3.170	348,356
2023-05-11	3.000	3.185	2.990	3.170	3.170	458,326
2023-05-10	2.950	3.020	2.945	3.005	3.005	79,279
2023-05-09	2.940	3.000	2.940	2.995	2.995	38,880
2023-05-08	2.945	3.000	2.920	2.995	2.995	27,158
2023-05-05	2.875	2.990	2.875	2.950	2.950	98,959
2023-05-04	2.865	3.055	2.835	2.900	2.900	205,940
2023-05-03	2.960	2.965	2.860	2.910	2.910	102,183
2023-05-02	3.035	3.060	2.925	2.985	2.985	179,246
2023-04-28	2.920	3.060	2.835	3.030	3.030	3,855,176
2023-04-27	2.860	2.935	2.840	2.880	2.880	569,019
2023-04-26	2.905	2.905	2.835	2.870	2.870	370,453
2023-04-25	2.850	2.995	2.815	2.880	2.880	1,564,840
2023-04-24	2.850	2.875	2.800	2.830	2.830	1,452,907
2023-04-21	2.975	2.975	2.850	2.850	2.850	421,087
2023-04-20	2.925	2.940	2.880	2.900	2.900	129,866
2023-04-19	2.915	3.045	2.915	2.930	2.919	99,061
2023-04-18	2.965	2.965	2.930	2.950	2.939	438,681
2023-04-17	2.960	2.960	2.940	2.960	2.949	92,074
2023-04-14	2.920	3.045	2.920	2.960	2.949	247,985
2023-04-13	2.965	2.995	2.905	2.950	2.939	89,101
2023-04-12	3.000	3.035	2.885	2.920	2.909	623,144
2023-04-11	3.030	3.030	2.940	2.990	2.979	269,426
2023-04-06	2.920	2.945	2.885	2.940	2.929	90,012
2023-04-05	2.970	2.975	2.885	2.915	2.904	55,093

← NewerPage 15 of 22 · 1,272 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.