UK Mail Group (UKM) Share Price

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

Date Open High Low Close* Volume
29/05/2015 512.50p 512.50p 510.00p 510.00p 455
28/05/2015 510.00p 510.00p 510.00p 510.00p 90000
27/05/2015 507.16p 510.00p 507.16p 510.00p 670
26/05/2015 505.00p 510.00p 505.00p 510.00p 627036
22/05/2015 505.00p 512.50p 505.00p 505.00p 192684
21/05/2015 508.75p 508.75p 506.00p 506.00p 495
20/05/2015 501.50p 516.00p 493.00p 505.00p 6840
19/05/2015 525.00p 525.00p 509.70p 516.00p 1404
18/05/2015 510.00p 521.40p 507.75p 512.00p 8312
15/05/2015 507.00p 521.00p 507.00p 507.00p 2539
14/05/2015 506.00p 515.00p 506.00p 512.00p 8008
13/05/2015 510.00p 512.62p 505.50p 505.50p 1016
12/05/2015 500.00p 507.00p 494.80p 507.00p 75270
11/05/2015 495.00p 495.00p 482.19p 495.00p 7377
08/05/2015 491.00p 493.09p 475.00p 475.00p 24953
07/05/2015 490.00p 500.00p 490.00p 490.00p 25556
06/05/2015 500.00p 500.00p 490.00p 498.75p 16370
05/05/2015 490.25p 500.00p 490.25p 500.00p 1625
01/05/2015 505.00p 505.00p 498.75p 498.75p 1832
30/04/2015 514.50p 517.00p 510.00p 514.00p 6065
29/04/2015 500.00p 510.75p 500.00p 510.75p 0
28/04/2015 500.00p 502.95p 500.00p 500.00p 2243
27/04/2015 507.00p 517.00p 500.00p 500.00p 12456
24/04/2015 510.97p 513.50p 506.00p 513.50p 40
23/04/2015 515.00p 520.25p 506.00p 506.00p 7922
22/04/2015 505.00p 518.43p 505.00p 505.00p 1000
21/04/2015 520.00p 520.00p 510.00p 510.00p 4118
20/04/2015 515.00p 518.00p 510.00p 510.00p 7243
17/04/2015 520.00p 520.00p 512.50p 512.50p 467
16/04/2015 514.14p 516.48p 508.00p 514.00p 2293
15/04/2015 514.75p 519.45p 505.25p 514.00p 58351
14/04/2015 515.00p 515.50p 501.60p 515.00p 128351
13/04/2015 500.00p 515.00p 500.00p 500.00p 9646
10/04/2015 480.00p 500.00p 467.50p 500.00p 364129
09/04/2015 465.00p 478.88p 463.00p 471.25p 12960
08/04/2015 482.00p 491.87p 480.00p 485.00p 106002
07/04/2015 490.29p 491.00p 482.25p 491.00p 4994
02/04/2015 485.25p 493.42p 484.25p 490.88p 7000
01/04/2015 492.00p 503.00p 486.25p 490.00p 20290
31/03/2015 495.25p 496.33p 475.00p 482.00p 29432
30/03/2015 519.50p 519.50p 505.00p 510.00p 5713
27/03/2015 515.00p 515.10p 505.00p 505.00p 6258
26/03/2015 520.00p 524.25p 516.00p 524.25p 52282
25/03/2015 518.10p 526.50p 515.70p 521.75p 4222
24/03/2015 518.63p 527.50p 518.06p 522.00p 5147
23/03/2015 524.50p 525.00p 517.00p 520.25p 25254
20/03/2015 517.50p 523.00p 515.00p 517.50p 2823
19/03/2015 515.00p 523.00p 515.00p 515.00p 8348
18/03/2015 530.00p 530.00p 500.50p 520.00p 57242
17/03/2015 530.50p 536.00p 530.00p 530.00p 10934
16/03/2015 530.00p 536.66p 530.00p 534.50p 8860
13/03/2015 539.00p 539.00p 530.97p 534.50p 7041
12/03/2015 539.00p 539.00p 531.50p 539.00p 1697
11/03/2015 539.00p 539.00p 525.48p 539.00p 6406
10/03/2015 535.00p 539.00p 531.25p 539.00p 32138
09/03/2015 539.00p 539.00p 534.25p 537.00p 3871
06/03/2015 535.50p 536.00p 535.00p 535.00p 4436
05/03/2015 535.50p 539.00p 535.34p 537.00p 6977
04/03/2015 535.00p 539.00p 535.00p 537.00p 4421
03/03/2015 535.00p 537.00p 535.00p 537.00p 9177
02/03/2015 535.00p 539.00p 535.00p 535.00p 4166
27/02/2015 536.50p 539.00p 530.00p 539.00p 12042
26/02/2015 536.50p 543.00p 536.00p 536.00p 4602
25/02/2015 547.00p 560.00p 536.41p 560.00p 6743
24/02/2015 540.00p 548.00p 537.31p 548.00p 3459
23/02/2015 557.50p 557.50p 540.50p 549.00p 330810
20/02/2015 558.00p 559.00p 541.25p 559.00p 866
19/02/2015 559.50p 560.00p 540.69p 560.00p 2500
18/02/2015 560.50p 562.00p 551.00p 562.00p 1920
17/02/2015 540.50p 552.00p 540.50p 548.75p 3105
16/02/2015 560.00p 560.00p 540.50p 549.75p 3321
13/02/2015 543.00p 558.50p 541.00p 545.00p 401294
12/02/2015 544.50p 544.50p 544.00p 544.50p 944
11/02/2015 540.50p 557.00p 540.00p 541.00p 10136
10/02/2015 537.00p 554.00p 536.64p 540.00p 85573
09/02/2015 539.00p 543.50p 535.00p 535.00p 4666
06/02/2015 554.50p 554.50p 535.00p 539.00p 3674
05/02/2015 539.00p 549.50p 539.00p 545.00p 2991
04/02/2015 549.50p 551.00p 536.00p 549.50p 3557
03/02/2015 539.00p 549.50p 530.50p 535.00p 4658
02/02/2015 549.00p 549.25p 536.00p 540.00p 5623
30/01/2015 530.00p 545.00p 530.00p 530.00p 2001
29/01/2015 530.50p 548.28p 530.00p 532.00p 5671
28/01/2015 530.50p 546.96p 530.00p 530.00p 3758
27/01/2015 532.00p 551.50p 530.00p 530.00p 469656
26/01/2015 536.00p 550.00p 535.00p 535.00p 8342
23/01/2015 535.50p 554.00p 529.35p 532.00p 23293
22/01/2015 545.00p 554.00p 535.00p 535.00p 11440
21/01/2015 545.00p 560.00p 540.00p 545.00p 114409
20/01/2015 549.50p 569.00p 537.02p 546.50p 381501
19/01/2015 515.00p 554.36p 514.50p 527.00p 43346
16/01/2015 506.00p 513.00p 502.00p 502.00p 15543
15/01/2015 475.25p 508.88p 475.25p 500.00p 412788
14/01/2015 480.00p 499.56p 476.00p 487.50p 15837
13/01/2015 480.00p 480.00p 457.06p 475.00p 35554
12/01/2015 460.00p 470.00p 421.98p 443.75p 17701
09/01/2015 477.00p 482.52p 465.00p 465.00p 11156
08/01/2015 488.75p 489.00p 480.00p 489.00p 4299
07/01/2015 477.00p 485.81p 477.00p 482.88p 9223
06/01/2015 488.75p 489.00p 478.18p 489.00p 412
05/01/2015 488.75p 489.00p 478.00p 489.00p 10456
02/01/2015 480.00p 480.00p 477.00p 478.38p 9261
31/12/2014 480.00p 480.00p 477.55p 478.38p 4483
30/12/2014 476.75p 480.00p 476.75p 480.00p 3452
29/12/2014 474.75p 480.00p 455.25p 477.00p 1666
24/12/2014 474.69p 475.00p 466.00p 470.00p 1159
23/12/2014 474.25p 475.00p 455.25p 475.00p 5073
22/12/2014 460.25p 475.10p 460.00p 467.75p 3139
19/12/2014 452.25p 476.26p 452.25p 455.00p 10494
18/12/2014 472.75p 473.22p 456.00p 460.00p 4246
17/12/2014 462.00p 471.75p 459.25p 462.00p 12175
16/12/2014 452.50p 470.60p 452.50p 462.00p 4100
15/12/2014 450.00p 465.00p 450.00p 462.00p 6171
12/12/2014 466.00p 466.00p 453.88p 457.50p 13726
11/12/2014 461.25p 478.49p 460.00p 464.25p 6598
10/12/2014 470.00p 475.00p 457.88p 475.00p 11363
09/12/2014 450.25p 465.00p 450.00p 450.00p 6785
08/12/2014 469.75p 470.00p 455.81p 470.00p 4918
05/12/2014 465.00p 470.00p 450.25p 457.50p 15148
04/12/2014 455.10p 462.76p 451.00p 455.12p 4468
03/12/2014 460.00p 464.59p 450.00p 451.00p 11361
02/12/2014 454.75p 460.00p 450.25p 460.00p 393002
01/12/2014 450.00p 459.84p 441.97p 447.63p 16244
28/11/2014 435.00p 449.40p 420.00p 442.00p 474332
27/11/2014 426.50p 434.50p 415.00p 415.00p 268029
26/11/2014 430.00p 435.00p 420.00p 420.00p 9834
25/11/2014 437.75p 437.75p 425.00p 435.00p 19152
24/11/2014 425.00p 435.00p 422.50p 435.00p 28178
21/11/2014 415.75p 425.08p 405.00p 415.00p 28856
20/11/2014 413.25p 425.00p 403.70p 409.00p 264473
19/11/2014 405.75p 410.00p 402.50p 404.50p 83032
18/11/2014 400.00p 413.00p 393.00p 410.00p 784371
17/11/2014 403.25p 403.25p 393.00p 396.75p 25971
14/11/2014 395.00p 400.25p 388.94p 400.00p 29848
13/11/2014 399.75p 403.50p 397.38p 397.38p 33551
12/11/2014 395.00p 403.50p 395.00p 403.50p 13070
11/11/2014 405.00p 405.00p 396.00p 400.00p 2331
10/11/2014 404.00p 404.00p 396.33p 404.00p 16796
07/11/2014 405.00p 405.00p 396.00p 399.87p 6491
06/11/2014 402.75p 403.00p 397.00p 403.00p 21096
05/11/2014 400.00p 400.00p 396.25p 397.50p 4040
04/11/2014 401.75p 401.75p 395.00p 395.00p 1888
03/11/2014 399.25p 400.00p 395.00p 400.00p 37738
31/10/2014 398.75p 399.00p 395.00p 399.00p 5493
30/10/2014 386.00p 399.50p 383.71p 399.50p 3316
29/10/2014 395.02p 398.07p 385.03p 396.75p 8985
28/10/2014 380.00p 399.00p 380.00p 380.00p 30402
27/10/2014 399.25p 399.25p 383.15p 388.00p 5004
24/10/2014 395.00p 400.00p 384.94p 400.00p 12698
23/10/2014 403.00p 409.50p 395.25p 397.50p 152779
22/10/2014 414.25p 415.00p 400.91p 415.00p 33026
21/10/2014 410.00p 415.00p 404.18p 408.87p 6448
20/10/2014 410.00p 415.00p 401.43p 415.00p 28444
17/10/2014 410.25p 420.00p 403.63p 406.50p 143639
16/10/2014 415.00p 424.00p 410.00p 415.00p 22915
15/10/2014 424.88p 424.88p 414.50p 419.75p 769
14/10/2014 414.75p 424.88p 410.20p 414.50p 5441
13/10/2014 425.25p 436.00p 412.25p 412.25p 209916
10/10/2014 430.25p 439.00p 430.00p 430.00p 4050
09/10/2014 445.00p 445.00p 436.90p 440.00p 4778
08/10/2014 440.00p 440.00p 430.00p 430.00p 16317
07/10/2014 440.00p 440.00p 430.00p 434.88p 4379
06/10/2014 428.00p 440.00p 420.25p 440.00p 215295
03/10/2014 435.00p 437.50p 420.00p 420.00p 14499
02/10/2014 467.25p 467.25p 405.53p 425.00p 31531
01/10/2014 467.00p 470.00p 467.00p 467.00p 6495
30/09/2014 478.50p 478.50p 467.88p 473.87p 7051
29/09/2014 473.25p 485.15p 465.00p 467.00p 25126
26/09/2014 475.00p 488.50p 470.00p 475.00p 25539
25/09/2014 498.00p 498.00p 465.25p 490.00p 400069
24/09/2014 561.00p 574.50p 561.00p 565.00p 7991
23/09/2014 564.00p 575.00p 560.94p 575.00p 4161
22/09/2014 563.00p 571.93p 562.50p 565.00p 10097
19/09/2014 565.00p 573.00p 565.00p 565.00p 6166
18/09/2014 565.00p 575.00p 565.00p 569.75p 1225
17/09/2014 565.00p 575.00p 565.00p 575.00p 1367
16/09/2014 565.50p 575.00p 565.00p 565.00p 1462
15/09/2014 570.50p 583.00p 565.00p 565.00p 9579
12/09/2014 573.00p 585.00p 570.00p 585.00p 3535
11/09/2014 575.50p 584.25p 573.00p 573.00p 3992
10/09/2014 577.50p 586.50p 575.00p 575.00p 3739
09/09/2014 577.00p 587.50p 577.00p 587.50p 2521
08/09/2014 579.00p 585.05p 577.68p 579.00p 4437
05/09/2014 582.50p 587.50p 580.00p 580.00p 66542
04/09/2014 590.00p 590.00p 578.29p 580.00p 6334
03/09/2014 593.00p 600.00p 582.71p 590.00p 5252
02/09/2014 590.00p 602.00p 590.00p 594.00p 3963
01/09/2014 591.00p 596.00p 590.00p 590.00p 222
29/08/2014 593.35p 606.53p 593.35p 599.25p 5369
28/08/2014 592.50p 600.12p 592.50p 596.00p 1651
27/08/2014 594.50p 603.00p 592.00p 592.00p 75453
26/08/2014 604.50p 604.50p 593.50p 597.00p 1355
22/08/2014 599.50p 605.00p 592.90p 605.00p 2080
21/08/2014 589.20p 600.00p 587.90p 594.00p 5114
20/08/2014 600.00p 600.00p 590.00p 600.00p 2969
19/08/2014 595.00p 595.00p 592.88p 595.00p 422
18/08/2014 586.00p 596.00p 586.00p 596.00p 14103
15/08/2014 595.00p 595.00p 590.50p 595.00p 1397
14/08/2014 589.50p 595.00p 589.50p 592.25p 902
13/08/2014 591.00p 594.50p 588.40p 594.50p 4954

*Close Price adjusted for both dividends and splits