Uniphar Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-01	4.040	4.040	3.950	3.980	3.946	325,489
2022-01-31	3.990	4.020	3.920	3.920	3.887	34,442
2022-01-28	4.010	4.070	3.960	3.960	3.927	603,993
2022-01-27	4.050	4.070	3.960	4.060	4.026	103,631
2022-01-26	3.940	4.130	3.930	4.020	3.986	202,105
2022-01-25	3.940	4.000	3.800	4.000	3.966	305,046
2022-01-24	4.090	4.090	3.730	3.810	3.778	332,397
2022-01-21	4.230	4.230	4.030	4.090	4.055	68,852
2022-01-20	4.200	4.200	4.060	4.080	4.046	121,859
2022-01-19	4.040	4.210	4.010	4.200	4.164	486,738
2022-01-18	4.290	4.290	4.020	4.020	3.986	299,479
2022-01-17	4.410	4.410	4.250	4.250	4.214	58,354
2022-01-14	4.200	4.420	4.200	4.350	4.313	172,035
2022-01-13	4.360	4.370	4.230	4.350	4.313	103,261
2022-01-12	4.650	4.650	4.370	4.410	4.373	71,802
2022-01-11	4.500	4.600	4.490	4.560	4.521	274,427
2022-01-10	4.720	4.720	4.430	4.490	4.452	93,653
2022-01-07	4.830	4.830	4.610	4.650	4.611	246,868
2022-01-06	4.760	4.760	4.600	4.690	4.650	72,230
2022-01-05	4.840	4.840	4.630	4.720	4.680	81,702
2022-01-04	5.000	5.080	4.660	4.780	4.740	242,753
2021-12-31	4.970	5.000	4.880	5.000	4.958	75,842
2021-12-30	4.960	4.960	4.830	4.950	4.908	110,802
2021-12-29	4.820	5.000	4.800	5.000	4.958	277,790
2021-12-24	4.750	4.820	4.740	4.820	4.779	127,153
2021-12-23	4.560	4.820	4.560	4.750	4.710	450,271
2021-12-22	4.400	4.580	4.330	4.560	4.521	915,933
2021-12-21	4.400	4.400	4.330	4.340	4.303	1,374,651
2021-12-20	4.380	4.400	4.280	4.300	4.264	241,707
2021-12-17	4.370	4.400	4.360	4.380	4.343	62,052
2021-12-16	4.450	4.450	4.320	4.390	4.353	192,371
2021-12-15	4.370	4.400	4.350	4.390	4.353	211,032
2021-12-14	4.480	4.480	4.310	4.320	4.283	174,435
2021-12-13	4.440	4.440	4.370	4.400	4.363	198,016
2021-12-10	4.500	4.510	4.430	4.440	4.402	230,850
2021-12-09	4.480	4.550	4.400	4.490	4.452	127,587
2021-12-08	4.330	4.500	4.270	4.500	4.462	212,727
2021-12-07	4.260	4.380	4.200	4.250	4.214	267,033
2021-12-06	4.320	4.390	4.190	4.230	4.194	280,340
2021-12-03	4.300	4.350	4.270	4.300	4.264	167,831
2021-12-02	4.360	4.460	4.350	4.400	4.363	199,671
2021-12-01	4.450	4.500	4.370	4.440	4.402	217,000
2021-11-30	4.360	4.470	4.310	4.470	4.432	1,294,392
2021-11-29	4.300	4.360	4.300	4.360	4.323	134,965
2021-11-26	4.370	4.380	4.300	4.380	4.343	418,101
2021-11-25	4.330	4.370	4.330	4.370	4.333	281,473
2021-11-24	4.440	4.440	4.300	4.330	4.293	886,125
2021-11-23	4.440	4.440	4.390	4.410	4.373	199,654
2021-11-22	4.420	4.430	4.390	4.430	4.393	1,298,443
2021-11-19	4.500	4.500	4.320	4.460	4.422	769,001
2021-11-18	4.450	4.490	4.420	4.440	4.402	232,361
2021-11-17	4.450	4.460	4.400	4.460	4.422	101,853
2021-11-16	4.450	4.470	4.400	4.410	4.373	187,870
2021-11-15	4.510	4.520	4.390	4.450	4.412	683,776
2021-11-12	4.300	4.470	4.300	4.420	4.383	94,754
2021-11-11	4.450	4.450	4.400	4.450	4.412	645,841
2021-11-10	4.310	4.400	4.300	4.400	4.363	588,804
2021-11-09	4.390	4.420	4.310	4.310	4.274	75,890
2021-11-08	4.350	4.420	4.350	4.400	4.363	56,852
2021-11-05	4.330	4.420	4.330	4.390	4.353	113,186

← NewerPage 21 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.