UHS.L Share History

UHS.L Share Price history. The following table shows end-of-day data UHS historical share prices for UHS.L, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

UHS.L
Share Price UHS.L
Charts UHS.L
Trades UHS.L
History Compare
UHS.L UHS.L
Share News UHS.L
RNS UHS.L
Accounts

Date	Open	High	Low	Close	Volume
2022-07-01	35.00	35.00	35.00	35.00	0
2022-06-30	35.00	35.00	35.00	35.00	0
2022-06-29	35.00	35.00	35.00	35.00	0
2022-06-28	35.00	35.00	35.00	35.00	0
2022-06-27	35.00	35.00	35.00	35.00	0
2022-06-24	35.00	35.00	35.00	35.00	0
2022-06-23	35.00	35.00	35.00	35.00	0
2022-06-22	35.00	35.00	35.00	35.00	0
2022-06-21	35.00	35.00	35.00	35.00	0
2022-06-20	35.00	35.00	35.00	35.00	0
2022-06-17	35.00	35.00	35.00	35.00	0
2022-06-16	35.00	35.00	35.00	35.00	0
2022-06-15	35.00	35.00	35.00	35.00	0
2022-06-14	35.00	35.00	35.00	35.00	0
2022-06-13	35.00	35.00	35.00	35.00	0
2022-06-10	35.00	35.00	35.00	35.00	0
2022-06-09	35.00	35.00	35.00	35.00	0
2022-06-08	35.00	35.00	35.00	35.00	0
2022-06-07	35.00	35.00	35.00	35.00	0
2022-06-06	35.00	35.00	35.00	35.00	0
2022-06-03	35.00	35.00	35.00	35.00	0
2022-06-02	35.00	35.00	35.00	35.00	0
2022-06-01	35.00	35.00	35.00	35.00	0
2022-05-31	35.00	35.00	35.00	35.00	0
2022-05-30	35.00	35.00	35.00	35.00	0
2022-05-27	35.00	35.00	35.00	35.00	0
2022-05-26	35.00	35.00	35.00	35.00	0
2022-05-25	35.00	35.00	35.00	35.00	0
2022-05-24	35.00	35.00	35.00	35.00	0
2022-05-23	35.00	35.00	35.00	35.00	0
2022-05-20	35.00	35.00	35.00	35.00	0
2022-05-19	35.00	35.00	35.00	35.00	0
2022-05-18	35.00	35.00	35.00	35.00	0
2022-05-17	35.00	35.00	35.00	35.00	0
2022-05-16	35.00	35.00	35.00	35.00	0
2022-05-13	35.00	35.00	35.00	35.00	0
2022-05-12	35.00	35.00	35.00	35.00	0
2022-05-11	35.00	35.00	35.00	35.00	0
2022-05-10	35.00	35.00	35.00	35.00	0
2022-05-09	35.00	35.00	35.00	35.00	0
2022-05-06	35.00	35.00	35.00	35.00	0
2022-05-05	35.00	35.00	35.00	35.00	0
2022-05-04	35.00	35.00	35.00	35.00	0
2022-05-03	35.00	35.00	35.00	35.00	0
2022-05-02	35.00	35.00	35.00	35.00	0
2022-04-29	35.00	35.00	35.00	35.00	0
2022-04-28	35.00	35.00	35.00	35.00	0
2022-04-27	35.00	35.00	35.00	35.00	0
2022-04-26	35.00	35.00	35.00	35.00	0
2022-04-25	35.00	35.00	35.00	35.00	0
2022-04-22	35.00	35.00	35.00	35.00	0
2022-04-21	35.00	35.00	35.00	35.00	0
2022-04-20	35.00	35.00	35.00	35.00	0
2022-04-19	35.00	35.00	35.00	35.00	0
2022-04-18	35.00	35.00	35.00	35.00	0
2022-04-15	35.00	35.00	35.00	35.00	0
2022-04-14	35.00	35.00	35.00	35.00	0
2022-04-13	35.00	35.00	35.00	35.00	0
2022-04-12	35.00	35.00	35.00	35.00	0
2022-04-11	35.00	35.00	35.00	35.00	0
2022-04-08	35.00	35.00	35.00	35.00	0
2022-04-07	35.00	35.00	35.00	35.00	0
2022-04-06	35.00	35.00	35.00	35.00	0
2022-04-05	35.00	35.00	35.00	35.00	0
2022-04-04	35.00	35.00	35.00	35.00	0
2022-04-01	35.00	35.00	35.00	35.00	0
2022-03-31	35.00	35.00	35.00	35.00	0
2022-03-30	35.00	35.00	35.00	35.00	0
2022-03-29	35.00	35.00	35.00	35.00	0
2022-03-28	35.00	35.00	35.00	35.00	0
2022-03-25	35.00	35.00	35.00	35.00	0
2022-03-24	35.00	35.00	35.00	35.00	0
2022-03-23	35.00	35.00	35.00	35.00	0
2022-03-22	35.00	35.00	35.00	35.00	0
2022-03-21	35.00	35.00	35.00	35.00	0
2022-03-18	35.00	35.00	35.00	35.00	0
2022-03-17	35.00	35.00	35.00	35.00	0
2022-03-16	35.00	35.00	35.00	35.00	0
2022-03-15	35.00	35.00	35.00	35.00	0
2022-03-14	35.00	35.00	35.00	35.00	0
2022-03-11	35.00	35.00	35.00	35.00	0
2022-03-10	35.00	35.00	35.00	35.00	0
2022-03-09	35.00	35.00	35.00	35.00	0
2022-03-08	35.00	35.00	35.00	35.00	0
2022-03-07	35.00	35.00	35.00	35.00	0
2022-03-04	35.00	35.00	35.00	35.00	0
2022-03-03	35.00	35.00	35.00	35.00	0
2022-03-02	35.00	35.00	35.00	35.00	0
2022-03-01	35.00	35.00	35.00	35.00	0
2022-02-28	35.00	35.00	35.00	35.00	0
2022-02-25	35.00	35.00	35.00	35.00	0
2022-02-24	35.00	35.00	35.00	35.00	0
2022-02-23	35.00	35.00	35.00	35.00	0
2022-02-22	35.00	35.00	35.00	35.00	0
2022-02-21	35.00	35.00	35.00	35.00	0
2022-02-18	35.00	35.00	35.00	35.00	0
2022-02-17	35.00	35.00	35.00	35.00	0
2022-02-16	35.00	35.00	35.00	35.00	0
2022-02-15	35.00	35.00	35.00	35.00	0
2022-02-14	35.00	35.00	35.00	35.00	0
2022-02-11	35.00	35.00	35.00	35.00	0
2022-02-10	35.00	35.00	35.00	35.00	0
2022-02-09	35.00	35.00	35.00	35.00	0
2022-02-08	35.00	35.00	35.00	35.00	0
2022-02-07	35.00	35.00	35.00	35.00	0
2022-02-04	35.00	35.00	35.00	35.00	0
2022-02-03	35.00	35.00	35.00	35.00	0
2022-02-02	35.00	35.00	35.00	35.00	0
2022-02-01	35.00	35.00	35.00	35.00	0
2022-01-31	35.00	35.00	35.00	35.00	0
2022-01-28	35.00	35.00	35.00	35.00	0
2022-01-27	35.00	35.00	35.00	35.00	0
2022-01-26	35.00	35.00	35.00	35.00	0
2022-01-25	35.00	35.00	35.00	35.00	0
2022-01-24	35.00	35.00	35.00	35.00	0
2022-01-21	35.00	35.00	35.00	35.00	0
2022-01-20	35.00	35.00	35.00	35.00	0
2022-01-19	35.00	35.00	35.00	35.00	0
2022-01-18	35.00	35.00	35.00	35.00	0
2022-01-17	35.00	35.00	35.00	35.00	0
2022-01-14	35.00	35.00	35.00	35.00	0
2022-01-13	35.00	35.00	35.00	35.00	0
2022-01-12	35.00	35.00	35.00	35.00	0
2022-01-11	35.00	35.00	35.00	35.00	0
2022-01-10	35.00	35.00	35.00	35.00	0
2022-01-07	35.00	35.00	35.00	35.00	0
2022-01-06	35.00	35.00	35.00	35.00	0
2022-01-05	35.00	35.00	35.00	35.00	0
2022-01-04	35.00	35.00	35.00	35.00	0
2022-01-03	35.00	35.00	35.00	35.00	0
2021-12-31	35.00	35.00	35.00	35.00	0
2021-12-30	35.00	35.00	35.00	35.00	0
2021-12-29	35.00	35.00	35.00	35.00	0
2021-12-28	35.00	35.00	35.00	35.00	0
2021-12-27	35.00	35.00	35.00	35.00	0
2021-12-24	35.00	35.00	35.00	35.00	0
2021-12-23	35.00	35.00	35.00	35.00	0
2021-12-22	35.00	35.00	35.00	35.00	0
2021-12-21	35.00	35.00	35.00	35.00	0
2021-12-20	35.00	35.00	35.00	35.00	0
2021-12-17	35.00	35.00	35.00	35.00	0
2021-12-16	35.00	35.00	35.00	35.00	0
2021-12-15	35.00	35.00	35.00	35.00	0
2021-12-14	35.00	35.00	35.00	35.00	0
2021-12-13	35.00	35.00	35.00	35.00	0
2021-12-10	35.00	35.00	35.00	35.00	0
2021-12-09	35.00	35.00	35.00	35.00	0
2021-12-08	35.00	35.00	35.00	35.00	0
2021-12-07	35.00	35.00	35.00	35.00	0
2021-12-06	35.00	35.00	35.00	35.00	0
2021-12-03	35.00	35.00	35.00	35.00	0
2021-12-02	35.00	35.00	35.00	35.00	0
2021-12-01	35.00	35.00	35.00	35.00	0
2021-11-30	35.00	35.00	35.00	35.00	0
2021-11-29	35.00	35.00	35.00	35.00	0
2021-11-26	35.00	35.00	35.00	35.00	0
2021-11-25	35.00	35.00	35.00	35.00	0
2021-11-24	35.00	35.00	35.00	35.00	0
2021-11-23	35.00	35.00	35.00	35.00	0
2021-11-22	35.00	35.00	35.00	35.00	0
2021-11-19	35.00	35.00	35.00	35.00	0
2021-11-18	35.00	35.00	35.00	35.00	0
2021-11-17	35.00	35.00	35.00	35.00	0
2021-11-16	35.00	35.00	35.00	35.00	0
2021-11-15	35.00	35.00	35.00	35.00	0
2021-11-12	35.00	35.00	35.00	35.00	0
2021-11-11	35.00	35.00	35.00	35.00	0
2021-11-10	35.00	35.00	35.00	35.00	0
2021-11-09	35.00	35.00	35.00	35.00	0
2021-11-08	35.00	35.00	35.00	35.00	0
2021-11-05	35.00	35.00	35.00	35.00	0
2021-11-04	35.00	35.00	35.00	35.00	0
2021-11-03	35.00	35.00	35.00	35.00	0
2021-11-02	35.00	35.00	35.00	35.00	0
2021-11-01	35.00	35.00	35.00	35.00	0
2021-10-29	35.00	35.00	35.00	35.00	0
2021-10-28	35.00	35.00	35.00	35.00	0
2021-10-27	35.00	35.00	35.00	35.00	0
2021-10-26	35.00	35.00	35.00	35.00	0
2021-10-25	35.00	35.00	35.00	35.00	0
2021-10-22	35.00	35.00	35.00	35.00	0
2021-10-21	35.00	35.00	35.00	35.00	0
2021-10-20	35.00	35.00	35.00	35.00	0
2021-10-19	35.00	35.00	35.00	35.00	0
2021-10-18	35.00	35.00	35.00	35.00	0
2021-10-15	35.00	35.00	35.00	35.00	0
2021-10-14	35.00	35.00	35.00	35.00	0
2021-10-13	35.00	35.00	35.00	35.00	0
2021-10-12	35.00	35.00	35.00	35.00	0
2021-10-11	35.00	35.00	35.00	35.00	0
2021-10-08	35.00	35.00	35.00	35.00	0
2021-10-07	35.00	35.00	35.00	35.00	0
2021-10-06	35.00	35.00	35.00	35.00	0
2021-10-05	35.00	35.00	35.00	35.00	0
2021-10-04	35.00	35.00	35.00	35.00	0
2021-10-01	35.00	35.00	35.00	35.00	0
2021-09-30	35.00	35.00	35.00	35.00	0
2021-09-29	35.00	35.00	35.00	35.00	0
2021-09-28	35.00	35.00	35.00	35.00	0
2021-09-27	35.00	35.00	35.00	35.00	0
2021-09-24	35.00	35.00	35.00	35.00	0
2021-09-23	35.00	35.00	35.00	35.00	0
2021-09-22	35.00	35.00	35.00	35.00	0
2021-09-21	35.00	35.00	35.00	35.00	0
2021-09-20	35.00	35.00	35.00	35.00	0
2021-09-17	35.00	35.00	35.00	35.00	0
2021-09-16	35.00	35.00	35.00	35.00	0
2021-09-15	35.00	35.00	35.00	35.00	0
2021-09-14	35.00	35.00	35.00	35.00	0
2021-09-13	35.00	35.00	35.00	35.00	0
2021-09-10	35.00	35.00	35.00	35.00	0
2021-09-09	35.00	35.00	35.00	35.00	0
2021-09-08	35.00	35.00	35.00	35.00	0
2021-09-07	35.00	35.00	35.00	35.00	0
2021-09-06	35.00	35.00	35.00	35.00	0
2021-09-03	35.00	35.00	35.00	35.00	0
2021-09-02	35.00	35.00	35.00	35.00	0
2021-09-01	35.00	35.00	35.00	35.00	0
2021-08-31	35.00	35.00	35.00	35.00	0
2021-08-30	35.00	35.00	35.00	35.00	0
2021-08-27	35.00	35.00	35.00	35.00	0
2021-08-26	35.00	35.00	35.00	35.00	0
2021-08-25	35.00	35.00	35.00	35.00	0
2021-08-24	35.00	35.00	35.00	35.00	0
2021-08-23	35.00	35.00	35.00	35.00	0
2021-08-20	35.00	35.00	35.00	35.00	0
2021-08-19	35.00	35.00	35.00	35.00	0
2021-08-18	35.00	35.00	35.00	35.00	0
2021-08-17	35.00	35.00	35.00	35.00	0
2021-08-16	35.00	35.00	35.00	35.00	0
2021-08-13	35.00	35.00	35.00	35.00	0
2021-08-12	35.00	35.00	35.00	35.00	0
2021-08-11	35.00	35.00	35.00	35.00	0
2021-08-10	35.00	35.00	35.00	35.00	0
2021-08-09	35.00	35.00	35.00	35.00	0
2021-08-06	35.00	35.00	35.00	35.00	0
2021-08-05	35.00	35.00	35.00	35.00	0
2021-08-04	35.00	35.00	35.00	35.00	0
2021-08-03	35.00	35.00	35.00	35.00	0
2021-08-02	35.00	35.00	35.00	35.00	0
2021-07-30	35.00	35.00	35.00	35.00	0
2021-07-29	35.00	35.00	35.00	35.00	0
2021-07-28	35.00	35.00	35.00	35.00	0
2021-07-27	35.00	35.00	35.00	35.00	0
2021-07-26	35.00	35.00	35.00	35.00	0
2021-07-23	35.00	35.00	35.00	35.00	0
2021-07-22	35.00	35.00	35.00	35.00	0
2021-07-21	35.00	35.00	35.00	35.00	0
2021-07-20	35.00	35.00	35.00	35.00	0
2021-07-19	35.00	35.00	35.00	35.00	0
2021-07-16	35.00	35.00	35.00	35.00	0
2021-07-15	35.00	35.00	35.00	35.00	0
2021-07-14	35.00	35.00	35.00	35.00	0
2021-07-13	35.00	35.00	35.00	35.00	0
2021-07-12	35.00	35.00	35.00	35.00	0
2021-07-09	35.00	35.00	35.00	35.00	0
2021-07-08	35.00	35.00	35.00	35.00	0
2021-07-07	35.00	35.00	35.00	35.00	0
2021-07-06	35.00	35.00	35.00	35.00	0
2021-07-05	35.00	35.00	35.00	35.00	0
2021-07-02	35.00	35.00	35.00	35.00	0
2021-07-01	35.00	35.00	35.00	35.00	0
2021-06-30	35.00	35.00	35.00	35.00	0
2021-06-29	35.00	35.00	35.00	35.00	0
2021-06-28	35.00	35.00	35.00	35.00	0
2021-06-25	35.00	35.00	35.00	35.00	0
2021-06-24	35.00	35.00	35.00	35.00	0
2021-06-23	35.00	35.00	35.00	35.00	0
2021-06-22	35.00	35.00	35.00	35.00	0
2021-06-21	35.00	35.00	35.00	35.00	0
2021-06-18	35.00	35.00	35.00	35.00	0
2021-06-17	35.00	35.00	35.00	35.00	0
2021-06-16	35.00	35.00	35.00	35.00	0
2021-06-15	35.00	35.00	35.00	35.00	0
2021-06-14	35.00	35.00	35.00	35.00	0
2021-06-11	35.00	35.00	35.00	35.00	0
2021-06-10	35.00	35.00	35.00	35.00	0
2021-06-09	35.00	35.00	35.00	35.00	0
2021-06-08	35.00	35.00	35.00	35.00	0
2021-06-07	35.00	35.00	35.00	35.00	0
2021-06-04	35.00	35.00	35.00	35.00	0
2021-06-03	35.00	35.00	35.00	35.00	0
2021-06-02	55.00	55.00	30.00	35.00	1,783,152
2021-06-01	65.00	65.00	65.00	65.00	925,000
2021-05-28	65.00	65.00	65.00	65.00	0
2021-05-27	65.00	65.00	65.00	65.00	0
2021-05-26	65.00	65.00	65.00	65.00	0
2021-05-25	65.00	65.00	65.00	65.00	149
2021-05-24	65.00	65.00	65.00	65.00	0
2021-05-21	65.00	65.00	65.00	65.00	0
2021-05-20	65.00	65.00	65.00	65.00	0
2021-05-19	65.00	65.00	65.00	65.00	0
2021-05-18	65.00	65.00	65.00	65.00	0
2021-05-17	65.00	65.00	65.00	65.00	0
2021-05-14	65.00	65.00	65.00	65.00	0
2021-05-13	65.00	65.00	65.00	65.00	0
2021-05-12	65.00	65.00	65.00	65.00	0
2021-05-11	65.00	65.00	65.00	65.00	0
2021-05-10	65.00	65.00	65.00	65.00	0
2021-05-07	65.00	65.00	65.00	65.00	0
2021-05-06	65.00	65.00	65.00	65.00	0
2021-05-05	65.00	65.00	65.00	65.00	0
2021-05-04	65.00	65.00	65.00	65.00	0
2021-04-30	65.00	65.00	65.00	65.00	0
2021-04-29	65.00	65.00	65.00	65.00	0
2021-04-28	65.00	65.00	65.00	65.00	0
2021-04-27	65.00	65.00	65.00	65.00	0
2021-04-26	65.00	65.00	65.00	65.00	0
2021-04-23	65.00	65.00	65.00	65.00	0
2021-04-22	65.00	65.00	65.00	65.00	0
2021-04-21	65.00	65.00	65.00	65.00	0
2021-04-20	65.00	65.00	65.00	65.00	0
2021-04-19	65.00	65.00	65.00	65.00	0
2021-04-16	65.00	65.00	65.00	65.00	0
2021-04-15	65.00	65.00	65.00	65.00	0
2021-04-14	65.00	65.00	65.00	65.00	0
2021-04-13	65.00	65.00	65.00	65.00	0
2021-04-12	65.00	65.00	65.00	65.00	0
2021-04-09	65.00	65.00	65.00	65.00	0
2021-04-08	65.00	65.00	65.00	65.00	0
2021-04-07	65.00	65.00	65.00	65.00	0
2021-04-06	65.00	65.00	65.00	65.00	0
2021-04-01	65.00	65.00	65.00	65.00	0
2021-03-31	65.00	65.00	65.00	65.00	0
2021-03-30	65.00	65.00	65.00	65.00	0
2021-03-29	65.00	65.00	65.00	65.00	0
2021-03-26	65.00	65.00	65.00	65.00	0
2021-03-25	65.00	65.00	65.00	65.00	0
2021-03-24	65.00	65.00	65.00	65.00	0
2021-03-23	65.00	65.00	65.00	65.00	0
2021-03-22	65.00	65.00	65.00	65.00	0
2021-03-19	65.00	65.00	65.00	65.00	0
2021-03-18	65.00	65.00	65.00	65.00	0
2021-03-17	65.00	65.00	65.00	65.00	0
2021-03-16	65.00	65.00	65.00	65.00	0
2021-03-15	65.00	65.00	65.00	65.00	0
2021-03-12	65.00	65.00	65.00	65.00	0
2021-03-11	65.00	65.00	65.00	65.00	0
2021-03-10	65.00	65.00	65.00	65.00	0
2021-03-09	160.00	160.00	30.00	65.00	996,821
2021-03-08	60.00	160.00	60.00	160.00	126
2021-03-05	30.00	30.00	30.00	30.00	0
2021-03-04	30.00	30.00	30.00	30.00	5,000

Share	Price	Change
polarean (POLX)	4.60	33.33%
Petrel Resources (PET)	3.10	16.98%
Supply@me Cap (SYME)	0.025	13.64%
S4 Cap. (SFOR)	52.00	12.46%
Microsalt (SALT)	87.50	10.06%

Share	Price	Change
Genedrive (GDR)	2.05	-41.43%
Mothercare (MTC)	4.50	-27.42%
Libertine Hold (LIB)	3.00	-14.29%
Ultimate Prod (ULTP)	146.50	-13.82%
Regtech Open (RTOP)	1.754	-9.98%

Share	Price	Volume
Supply@me Cap (SYME)	0.025	116,760,164
Synergia Energy (SYN)	0.1075	60,441,859
Premier African Minerals (PREM)	0.195	38,957,882
Kefi Gold (KEFI)	0.67	33,786,186
Baron Oil (BOIL)	0.07	33,144,250