Uniphar Plc (UPR)
LSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 15 | 7.5 | 200 | 215 | 200 | 39365 | 205.78679665 | DE |
| 4 | 5 | 2.38095238095 | 210 | 215 | 200 | 38350 | 205.31626981 | DE |
| 12 | -3 | -1.37614678899 | 218 | 230 | 200 | 58088 | 218.90457143 | DE |
| 26 | -8 | -3.58744394619 | 223 | 252 | 200 | 42556 | 223.0462229 | DE |
| 52 | -44 | -16.9884169884 | 259 | 259 | 180 | 50253 | 212.57495983 | DE |
| 156 | -110 | -33.8461538462 | 325 | 410 | 180 | 30364 | 254.92948612 | DE |
| 260 | 213.8325 | 18315.4175589 | 1.1675 | 410 | 1.035 | 37533 | 190.01394234 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722270600 | 206 | 2 | 0.98 | 204 | 206 | 204 | 145212 |
| 1722011400 | 204 | 1 | 0.49 | 203 | 204 | 203 | 3173 |
| 1721925000 | 203 | 0 | 0.00 | 203 | 203 | 203 | 0 |
| 1721838600 | 203 | 0 | 0.00 | 203 | 203 | 203 | 3 |
| 1721752200 | 203 | 3 | 1.50 | 200 | 203 | 200 | 9072 |
| 1721665800 | 200 | 0 | 0.00 | 200 | 201 | 200 | 875 |
| 1721406600 | 200 | -4 | -1.96 | 204 | 204 | 200 | 29811 |
| 1721320200 | 204 | 0 | 0.00 | 204 | 204 | 204 | 21064 |
| 1721233800 | 204 | 0 | 0.00 | 205 | 205 | 204 | 314541 |
| 1721147400 | 204 | -3 | -1.45 | 207 | 207 | 204 | 1003 |
| 1721061000 | 207 | 0 | 0.00 | 207 | 207 | 207 | 2713 |
| 1720801800 | 207 | 0 | 0.00 | 207 | 207 | 207 | 20701 |
| 1720715400 | 207 | -7 | -3.27 | 207 | 207 | 207 | 22315 |
| 1720629000 | 214 | 6 | 2.88 | 208 | 214 | 207 | 20263 |
| 1720542600 | 208 | 0 | 0.00 | 208 | 208 | 208 | 2944 |
| 1720456200 | 208 | 1 | 0.48 | 207 | 208 | 207 | 44022 |
| 1720197000 | 207 | 0 | 0.00 | 207 | 207 | 207 | 31600 |
| 1720110600 | 207 | 0 | 0.00 | 207 | 207 | 207 | 21439 |
| 1720024200 | 207 | 0 | 0.00 | 207 | 207 | 207 | 37339 |
| 1719937800 | 207 | -3 | -1.43 | 210 | 210 | 207 | 560 |
| 1719851400 | 210 | -1 | -0.47 | 211 | 214 | 210 | 156123 |
| 1719592200 | 211 | 0 | 0.00 | 211 | 211 | 211 | 13433 |
| 1719505800 | 211 | 0 | 0.00 | 211 | 211 | 211 | 1277 |
| 1719419400 | 211 | 4 | 1.93 | 207 | 212 | 207 | 7103 |
| 1719333000 | 207 | 0 | 0.00 | 207 | 207 | 207 | 1500 |
| 1719246600 | 207 | 0 | 0.00 | 207 | 207 | 207 | 775 |
| 1718987400 | 207 | 0 | 0.00 | 207 | 207 | 206 | 5590 |
| 1718901000 | 207 | 0 | 0.00 | 207 | 207 | 206 | 255 |
| 1718814600 | 207 | 0 | 0.00 | 207 | 207 | 206 | 29509 |
| 1718728200 | 207 | 2 | 0.98 | 205 | 207 | 205 | 1000 |
| 1718641800 | 205 | -1 | -0.49 | 206 | 206 | 205 | 3269 |
| 1718382600 | 206 | -9 | -4.19 | 215 | 215 | 206 | 6622 |
| 1718296200 | 215 | 0 | 0.00 | 215 | 215 | 215 | 2008 |
| 1718209800 | 215 | -2 | -0.92 | 217 | 217 | 215 | 11712 |
| 1718123400 | 217 | -2 | -0.91 | 219 | 219 | 217 | 1 |
| 1718037000 | 219 | 0 | 0.00 | 219 | 219 | 219 | 3228 |
| 1717777800 | 219 | -1 | -0.45 | 220 | 220 | 219 | 4373 |
| 1717691400 | 220 | 0 | 0.00 | 220 | 220 | 220 | 141471 |
| 1717605000 | 220 | 0 | 0.00 | 220 | 220 | 220 | 1571 |
| 1717518600 | 220 | -5 | -2.22 | 225 | 225 | 220 | 500 |
| 1717432200 | 225 | 0 | 0.00 | 225 | 225 | 225 | 1435 |
| 1717173000 | 225 | 0 | 0.00 | 225 | 225 | 225 | 62816 |
| 1717086600 | 225 | 0 | 0.00 | 225 | 225 | 225 | 180 |
| 1717000200 | 225 | 0 | 0.00 | 225 | 225 | 225 | 62834 |
| 1716913800 | 225 | 0 | 0.00 | 225 | 225 | 225 | 133 |
| 1716568200 | 225 | 1 | 0.45 | 224 | 225 | 224 | 1350000 |
| 1716481800 | 224 | 1 | 0.45 | 223 | 227 | 223 | 17247 |
| 1716395400 | 223 | -6 | -2.62 | 229 | 229 | 223 | 6191 |
| 1716309000 | 229 | 2 | 0.88 | 227 | 229 | 227 | 81908 |
| 1716222600 | 227 | 0 | 0.00 | 227 | 227 | 227 | 22352 |
| 1715963400 | 227 | -3 | -1.30 | 226 | 227 | 226 | 82618 |
| 1715877000 | 230 | 6 | 2.68 | 224 | 230 | 224 | 9539 |
| 1715790600 | 224 | 0 | 0.00 | 224 | 224 | 223 | 2164 |
| 1715704200 | 224 | 0 | 0.00 | 224 | 224 | 224 | 18899 |
| 1715617800 | 224 | 3 | 1.36 | 221 | 224 | 221 | 17341 |
| 1715358600 | 221 | 1 | 0.45 | 221 | 221 | 221 | 190018 |
| 1715272200 | 220 | -3 | -1.35 | 223 | 223 | 219 | 104203 |
| 1715185800 | 223 | 3 | 1.36 | 220 | 223 | 220 | 33610 |
| 1715099400 | 220 | 2 | 0.92 | 218 | 220 | 218 | 185638 |
| 1714753800 | 218 | 0 | 0.00 | 218 | 218 | 218 | 8947 |
| 1714667400 | 218 | 0 | 0.00 | 218 | 218 | 218 | 275340 |
| 1714581000 | 218 | -1 | -0.46 | 219 | 219 | 218 | 10381 |
| 1714494600 | 219 | -3 | -1.35 | 222 | 222 | 218 | 10743 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
