UK Mail Group (UKM) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. UK Mail Group

Date Open High Low Close* Volume
10/03/2016 280.00p 286.00p 280.00p 285.00p 9282
09/03/2016 293.00p 293.00p 280.00p 290.00p 3092
08/03/2016 280.00p 293.00p 280.00p 286.50p 2605
07/03/2016 280.00p 289.50p 280.00p 280.00p 5733
04/03/2016 280.00p 289.75p 280.00p 280.00p 2168
03/03/2016 295.00p 295.00p 281.50p 294.00p 4654
02/03/2016 292.00p 297.13p 281.50p 287.50p 4045
01/03/2016 292.34p 295.50p 292.34p 295.50p 500
29/02/2016 298.00p 298.75p 286.25p 298.00p 5765
26/02/2016 285.00p 296.00p 282.54p 285.50p 9240
25/02/2016 280.25p 280.25p 277.00p 280.00p 10548
24/02/2016 276.00p 282.43p 276.00p 280.00p 6952
23/02/2016 275.75p 279.75p 275.75p 276.00p 7086
22/02/2016 279.75p 280.00p 275.25p 280.00p 5179
19/02/2016 275.00p 278.75p 272.00p 275.00p 26191
18/02/2016 269.00p 269.00p 265.74p 269.00p 462
17/02/2016 270.25p 270.25p 265.25p 268.62p 9750
16/02/2016 272.00p 272.00p 265.06p 271.00p 1781
15/02/2016 274.75p 278.25p 270.85p 278.25p 1670
12/02/2016 272.75p 272.75p 265.00p 265.00p 30323
11/02/2016 268.25p 274.75p 268.00p 274.75p 17413
10/02/2016 271.00p 273.40p 270.00p 271.00p 31129
09/02/2016 271.00p 290.00p 270.00p 270.00p 43285
08/02/2016 272.25p 278.94p 272.25p 275.50p 7447
05/02/2016 275.00p 280.00p 275.00p 280.00p 435
04/02/2016 276.69p 280.87p 276.69p 280.87p 336
03/02/2016 272.00p 276.00p 272.00p 272.00p 707
02/02/2016 272.25p 285.00p 271.00p 272.00p 8725
01/02/2016 282.00p 289.75p 271.00p 271.00p 5802
29/01/2016 290.00p 291.96p 282.00p 282.00p 1256
28/01/2016 285.00p 295.00p 285.00p 289.00p 3727
27/01/2016 290.00p 295.76p 285.00p 285.00p 3238
26/01/2016 279.75p 305.00p 273.91p 300.00p 8702
25/01/2016 279.75p 280.00p 278.33p 280.00p 5473
22/01/2016 266.00p 279.90p 266.00p 271.00p 11896
21/01/2016 266.00p 270.88p 266.00p 270.37p 2037
20/01/2016 265.00p 274.00p 265.00p 270.88p 8060
19/01/2016 261.00p 271.31p 261.00p 265.00p 5910
18/01/2016 270.00p 282.15p 261.00p 261.00p 14630
15/01/2016 270.25p 281.66p 270.25p 275.00p 1490
14/01/2016 280.25p 289.75p 280.00p 280.00p 32732
13/01/2016 285.00p 285.00p 277.60p 285.00p 24301
12/01/2016 260.00p 285.00p 259.50p 277.38p 23408
11/01/2016 245.25p 256.41p 245.25p 245.50p 10134
08/01/2016 255.00p 260.00p 247.50p 247.50p 15241
07/01/2016 255.00p 260.00p 247.94p 254.00p 12076
06/01/2016 260.00p 260.00p 250.60p 260.00p 586
05/01/2016 255.00p 265.00p 255.00p 255.00p 2006
04/01/2016 255.00p 265.00p 250.00p 265.00p 14626
31/12/2015 250.00p 265.00p 250.00p 250.00p 788
30/12/2015 255.00p 265.88p 255.00p 255.00p 2704
29/12/2015 260.00p 265.83p 247.25p 247.25p 4922
24/12/2015 267.80p 270.00p 267.80p 270.00p 500
23/12/2015 260.25p 267.95p 260.00p 260.00p 317
22/12/2015 265.00p 266.00p 260.00p 260.00p 2462
21/12/2015 275.00p 275.00p 267.00p 267.00p 8302
18/12/2015 265.00p 280.00p 264.00p 278.00p 13537
17/12/2015 280.00p 281.25p 264.75p 264.75p 9192
16/12/2015 290.00p 290.00p 281.50p 290.00p 4401
15/12/2015 298.75p 298.75p 285.34p 291.88p 675
14/12/2015 285.00p 291.00p 285.00p 291.00p 1013
11/12/2015 287.25p 288.00p 287.00p 287.00p 2135
10/12/2015 295.31p 295.31p 291.88p 291.88p 333
09/12/2015 300.00p 300.00p 285.75p 291.88p 3841
08/12/2015 285.00p 301.25p 285.00p 285.00p 3933
07/12/2015 308.00p 308.00p 290.50p 290.50p 6159
04/12/2015 307.00p 307.00p 300.00p 303.63p 12166
03/12/2015 302.38p 303.90p 302.38p 303.50p 1960
02/12/2015 303.00p 304.75p 302.00p 302.75p 28085
01/12/2015 302.00p 305.38p 302.00p 302.00p 1150
30/11/2015 308.00p 308.00p 304.87p 308.00p 1604
27/11/2015 305.00p 305.61p 302.25p 304.87p 15292
26/11/2015 306.75p 309.00p 300.28p 302.00p 120220
25/11/2015 310.00p 315.00p 306.25p 306.50p 153799
24/11/2015 324.00p 324.00p 315.00p 320.00p 9919
23/11/2015 332.00p 332.00p 320.00p 320.50p 35389
20/11/2015 329.38p 329.38p 324.14p 327.25p 21821
19/11/2015 323.00p 326.00p 322.00p 324.50p 18600
18/11/2015 308.00p 329.20p 300.00p 320.00p 457092
17/11/2015 365.00p 365.00p 356.00p 364.00p 10456
16/11/2015 360.00p 362.00p 355.00p 362.00p 8191
13/11/2015 368.00p 377.50p 340.00p 360.00p 37364
12/11/2015 375.50p 377.69p 372.00p 372.00p 2805
11/11/2015 375.50p 378.38p 375.50p 375.87p 4018
10/11/2015 381.56p 381.56p 375.50p 378.38p 227
09/11/2015 384.75p 384.75p 375.50p 381.87p 1313
06/11/2015 379.00p 380.00p 377.81p 380.00p 11451
05/11/2015 385.00p 388.56p 377.00p 377.00p 15524
04/11/2015 383.25p 396.00p 383.00p 383.00p 11258
03/11/2015 385.00p 387.28p 385.00p 385.00p 12259
02/11/2015 385.00p 389.37p 384.50p 388.00p 20406
30/10/2015 387.00p 389.00p 382.50p 385.50p 12701
29/10/2015 385.00p 390.00p 385.00p 385.00p 2647
28/10/2015 395.00p 395.00p 385.00p 391.37p 5878
27/10/2015 395.00p 397.00p 385.00p 385.00p 43726
26/10/2015 392.00p 396.70p 385.00p 395.00p 15945
23/10/2015 400.50p 400.50p 397.75p 397.75p 555
22/10/2015 399.20p 402.37p 401.00p 401.00p 0
21/10/2015 399.20p 402.37p 395.79p 402.37p 598
20/10/2015 393.00p 401.00p 393.00p 401.00p 1383
19/10/2015 400.00p 402.50p 392.00p 392.00p 7063
16/10/2015 407.63p 407.63p 400.25p 402.62p 12693
15/10/2015 412.00p 412.00p 400.20p 408.00p 21160
14/10/2015 407.00p 414.50p 392.00p 395.00p 10330
13/10/2015 413.00p 415.57p 413.00p 415.50p 8720
12/10/2015 413.00p 414.95p 409.12p 413.00p 7010
09/10/2015 412.00p 412.82p 405.00p 411.00p 6800
08/10/2015 420.00p 420.00p 405.00p 405.00p 5208
07/10/2015 400.00p 420.00p 396.00p 402.00p 14226
06/10/2015 385.00p 398.00p 360.98p 390.00p 239903
05/10/2015 362.00p 362.00p 355.00p 362.00p 4063
02/10/2015 356.00p 366.50p 355.00p 365.00p 8380
01/10/2015 360.75p 362.37p 360.00p 362.37p 1250
30/09/2015 373.50p 373.50p 355.00p 355.00p 5956
29/09/2015 370.00p 370.00p 358.08p 370.00p 2230
28/09/2015 375.00p 375.00p 367.00p 375.00p 102
25/09/2015 360.00p 360.75p 360.00p 360.00p 661
24/09/2015 363.00p 363.95p 362.00p 362.00p 2722
23/09/2015 384.00p 384.25p 360.00p 360.00p 7871
22/09/2015 400.00p 400.00p 370.00p 384.00p 10160
21/09/2015 372.00p 390.00p 372.00p 372.25p 2464
18/09/2015 400.00p 400.00p 370.00p 370.00p 5943
17/09/2015 375.00p 375.00p 375.00p 375.00p 772
16/09/2015 380.00p 392.00p 380.00p 380.00p 1204
15/09/2015 380.00p 392.55p 380.00p 388.88p 3622
14/09/2015 380.75p 393.00p 380.00p 380.75p 3061
11/09/2015 390.20p 390.20p 380.00p 387.50p 1124
10/09/2015 372.00p 390.20p 372.00p 372.00p 255
09/09/2015 389.00p 393.00p 370.00p 374.00p 8682
08/09/2015 372.00p 388.88p 372.00p 388.88p 9737
07/09/2015 384.75p 393.50p 372.00p 372.00p 2196
04/09/2015 382.00p 393.50p 382.00p 382.50p 2848
03/09/2015 400.00p 400.00p 380.00p 380.00p 15868
02/09/2015 375.25p 394.27p 375.25p 375.25p 1861
01/09/2015 375.00p 392.81p 375.00p 375.00p 7555
28/08/2015 380.00p 398.00p 372.00p 386.00p 6860
27/08/2015 392.72p 392.72p 375.25p 385.75p 1292
26/08/2015 375.25p 393.19p 372.00p 375.25p 6135
25/08/2015 400.00p 402.08p 372.28p 375.00p 11749
24/08/2015 370.00p 400.00p 370.00p 400.00p 5522
21/08/2015 400.00p 403.59p 395.00p 395.00p 4479
20/08/2015 409.00p 420.00p 409.00p 420.00p 2331
19/08/2015 418.00p 420.00p 400.00p 400.00p 2761
18/08/2015 402.00p 412.50p 400.00p 412.50p 774
17/08/2015 400.00p 464.07p 397.50p 400.00p 5272
14/08/2015 395.00p 420.00p 395.00p 407.50p 10145
13/08/2015 435.00p 435.00p 392.00p 412.50p 22481
12/08/2015 430.00p 440.00p 415.00p 425.00p 15624
11/08/2015 440.00p 450.00p 423.65p 440.00p 12544
10/08/2015 460.00p 475.05p 450.00p 455.00p 15163
07/08/2015 410.00p 500.00p 410.00p 455.00p 44477
06/08/2015 530.00p 530.00p 512.80p 530.00p 1515
05/08/2015 525.00p 525.00p 525.00p 525.00p 343
04/08/2015 505.00p 513.30p 505.00p 505.00p 690
03/08/2015 513.10p 515.00p 513.00p 515.00p 438
31/07/2015 505.00p 524.00p 505.00p 510.00p 7178
30/07/2015 505.00p 524.77p 505.00p 505.50p 6030
29/07/2015 515.00p 534.25p 515.00p 520.00p 2056
28/07/2015 525.00p 537.82p 525.00p 525.00p 3346
27/07/2015 540.00p 543.00p 525.00p 525.00p 7559
24/07/2015 535.00p 540.00p 521.00p 537.50p 13933
23/07/2015 535.00p 535.00p 518.15p 535.00p 3463
22/07/2015 533.00p 533.00p 519.50p 533.00p 803
21/07/2015 520.00p 525.00p 520.00p 525.00p 165
20/07/2015 524.50p 525.00p 517.50p 520.00p 677
17/07/2015 535.00p 535.00p 520.00p 525.00p 803
16/07/2015 525.00p 535.00p 523.99p 535.00p 2559
15/07/2015 523.00p 523.05p 512.00p 515.00p 2205
14/07/2015 510.00p 515.00p 510.00p 515.00p 0
13/07/2015 510.00p 515.00p 502.50p 510.00p 152155
10/07/2015 502.00p 513.00p 500.50p 502.00p 9170
09/07/2015 515.00p 515.00p 505.00p 510.00p 1101
08/07/2015 515.00p 515.00p 512.00p 515.00p 1365
07/07/2015 500.00p 503.75p 500.00p 500.00p 2168
06/07/2015 500.50p 512.15p 500.00p 500.00p 1158
03/07/2015 510.00p 521.25p 500.00p 500.00p 134672
02/07/2015 510.00p 521.25p 510.00p 515.00p 7407
01/07/2015 510.00p 513.25p 510.00p 510.00p 1221
30/06/2015 520.00p 525.00p 520.00p 523.00p 33358
29/06/2015 505.00p 520.00p 495.00p 520.00p 9687
26/06/2015 526.00p 526.00p 517.70p 526.00p 62
25/06/2015 501.00p 517.75p 501.00p 501.00p 4315
24/06/2015 519.50p 526.00p 510.00p 515.50p 3364
23/06/2015 517.00p 520.75p 505.00p 515.50p 4037
22/06/2015 530.00p 530.00p 505.00p 515.50p 103973
19/06/2015 515.00p 528.00p 495.00p 495.00p 6458
18/06/2015 525.00p 525.00p 510.10p 525.00p 1039
17/06/2015 525.00p 525.00p 525.00p 525.00p 591
16/06/2015 525.00p 525.00p 510.00p 525.00p 2122
15/06/2015 523.00p 523.00p 510.50p 523.00p 508
12/06/2015 525.00p 525.00p 515.00p 524.00p 201282
11/06/2015 515.00p 525.00p 505.50p 525.00p 1771
10/06/2015 505.00p 505.00p 505.00p 505.00p 30
09/06/2015 515.00p 515.00p 500.00p 515.00p 1779
08/06/2015 508.00p 510.00p 508.00p 510.00p 3020
05/06/2015 505.00p 515.00p 505.00p 515.00p 2563
04/06/2015 515.00p 515.00p 507.50p 510.00p 2738
03/06/2015 509.49p 509.49p 502.50p 507.50p 51
02/06/2015 498.54p 510.00p 498.54p 502.50p 53
01/06/2015 505.00p 512.00p 505.00p 510.00p 1688

*Close Price adjusted for both dividends and splits