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 | 13 | 6.66666666667 | 195 | 208 | 195 | 27532 | 206.49383981 | DE |
| 4 | 40 | 23.8095238095 | 168 | 208 | 168 | 29265 | 187.34169094 | DE |
| 12 | 40 | 23.8095238095 | 168 | 208 | 165 | 14883 | 184.01042666 | DE |
| 26 | -18 | -7.96460176991 | 226 | 232 | 165 | 12882 | 195.18426586 | DE |
| 52 | -36 | -14.7540983607 | 244 | 246 | 165 | 26832 | 215.21193167 | DE |
| 156 | -118 | -36.1963190184 | 326 | 345 | 165 | 29111 | 240.53091188 | DE |
| 260 | 206.635 | 15138.0952381 | 1.365 | 410 | 1.035 | 31700 | 210.44141998 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739381400 | 207 | 0 | 0.00 | 207 | 207 | 207 | 0 |
| 1739295000 | 207 | -1 | -0.48 | 207 | 207 | 207 | 112515 |
| 1739208600 | 208 | 1 | 0.48 | 207 | 208 | 207 | 1643 |
| 1738949400 | 207 | 4 | 1.97 | 203 | 207 | 203 | 5670 |
| 1738863000 | 203 | 8 | 4.10 | 195 | 203 | 195 | 17830 |
| 1738776600 | 195 | 0 | 0.00 | 195 | 195 | 195 | 2784 |
| 1738690200 | 195 | 0 | 0.00 | 195 | 195 | 192.5 | 5484 |
| 1738603800 | 195 | -2.5 | -1.27 | 197.5 | 197.5 | 195 | 52044 |
| 1738344600 | 197.5 | 0 | 0.00 | 195 | 197.5 | 195 | 2061 |
| 1738258200 | 197.5 | 0 | 0.00 | 197.5 | 197.5 | 197.5 | 49985 |
| 1738171800 | 197.5 | 4 | 2.07 | 194 | 197.5 | 194 | 2673 |
| 1738085400 | 193.5 | 15.5 | 8.71 | 177 | 193.5 | 177 | 50501 |
| 1737999000 | 178 | 1 | 0.56 | 177 | 178 | 175 | 7088 |
| 1737739800 | 177 | 1 | 0.57 | 176 | 177 | 176 | 5327 |
| 1737653400 | 176 | 3 | 1.73 | 173 | 176 | 173 | 19 |
| 1737567000 | 173 | 0 | 0.00 | 173 | 173 | 173 | 150050 |
| 1737480600 | 173 | -1 | -0.57 | 174 | 174 | 170 | 95751 |
| 1737394200 | 174 | 0 | 0.00 | 174 | 174 | 170 | 3726 |
| 1737135000 | 174 | 0 | 0.00 | 174 | 174 | 174 | 19144 |
| 1737048600 | 174 | 4 | 2.35 | 168 | 174 | 168 | 1000 |
| 1736962200 | 170 | 5 | 3.03 | 166.5 | 170 | 166.5 | 3086 |
| 1736875800 | 165 | -1.5 | -0.90 | 166.5 | 166.5 | 165 | 3167 |
| 1736789400 | 166.5 | -1.5 | -0.89 | 168 | 168 | 166.5 | 8250 |
| 1736530200 | 168 | -5 | -2.89 | 173 | 173 | 168 | 6199 |
| 1736443800 | 173 | -1 | -0.57 | 174 | 174 | 173 | 7689 |
| 1736357400 | 174 | -2 | -1.14 | 175.5 | 175.5 | 174 | 2343 |
| 1736271000 | 176 | -1.5 | -0.85 | 177.5 | 177.5 | 175.5 | 11971 |
| 1736184600 | 177.5 | 2.5 | 1.43 | 176 | 177.5 | 175 | 81 |
| 1735925400 | 175 | -1 | -0.57 | 176 | 177.5 | 175 | 9067 |
| 1735839000 | 176 | 5 | 2.92 | 171 | 176 | 171 | 5041 |
| 1735666200 | 171 | 0 | 0.00 | 171 | 171 | 171 | 2497 |
| 1735579800 | 171 | 2 | 1.18 | 169 | 171 | 169 | 26700 |
| 1735320600 | 169 | 0 | 0.00 | 169 | 169 | 168 | 13742 |
| 1735061400 | 169 | 0 | 0.00 | 169 | 169 | 169 | 0 |
| 1734975000 | 169 | 0 | 0.00 | 169 | 169 | 169 | 1725 |
| 1734715800 | 169 | 0 | 0.00 | 169 | 169 | 169 | 1415 |
| 1734629400 | 169 | -6.5 | -3.70 | 175.5 | 175.5 | 169 | 13831 |
| 1734543000 | 175.5 | 0 | 0.00 | 175.5 | 175.5 | 175.5 | 5676 |
| 1734456600 | 175.5 | -0.5 | -0.28 | 176 | 176 | 174.5 | 3622 |
| 1734370200 | 176 | -1 | -0.56 | 177 | 177 | 176 | 652 |
| 1734111000 | 177 | -1 | -0.56 | 178 | 178 | 177 | 5750 |
| 1734024600 | 178 | -1 | -0.56 | 178 | 178 | 178 | 4 |
| 1733938200 | 179 | -2 | -1.10 | 181 | 181 | 179 | 6308 |
| 1733851800 | 181 | -5 | -2.69 | 186 | 186 | 181 | 14887 |
| 1733765400 | 186 | 0 | 0.00 | 186 | 186 | 186 | 7238 |
| 1733506200 | 186 | 0 | 0.00 | 186 | 186 | 186 | 3986 |
| 1733419800 | 186 | -1 | -0.53 | 187 | 187 | 186 | 0 |
| 1733333400 | 187 | 1 | 0.54 | 186 | 187 | 186 | 10265 |
| 1733247000 | 186 | 4 | 2.20 | 182 | 187.5 | 182 | 23213 |
| 1733160600 | 182 | 0 | 0.00 | 182 | 182 | 182 | 4271 |
| 1732901400 | 182 | -2 | -1.09 | 182 | 182 | 182 | 17153 |
| 1732815000 | 184 | 7 | 3.95 | 177 | 184 | 177 | 8396 |
| 1732728600 | 177 | 0 | 0.00 | 177 | 177.5 | 177 | 4248 |
| 1732642200 | 177 | 0 | 0.00 | 177 | 177 | 177 | 0 |
| 1732555800 | 177 | 1 | 0.57 | 176 | 177 | 176 | 6184 |
| 1732296600 | 176 | 2 | 1.15 | 175 | 176 | 174 | 13672 |
| 1732210200 | 174 | 6 | 3.57 | 168 | 174 | 168 | 10730 |
| 1732123800 | 168 | -1 | -0.59 | 169 | 169 | 168 | 34478 |
| 1732037400 | 169 | -2.5 | -1.46 | 171.5 | 171.5 | 169 | 14734 |
| 1731951000 | 171.5 | -1.5 | -0.87 | 175 | 175 | 171.5 | 5942 |
| 1731691800 | 173 | -3 | -1.70 | 178.5 | 178.5 | 173 | 5668 |
| 1731605400 | 176 | -2 | -1.12 | 178 | 178 | 176 | 23011 |
| 1731519000 | 178 | -5.5 | -3.00 | 183.5 | 183.5 | 178 | 16817 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
