UK Mail Group (UKM) Share Price

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

Date Open High Low Close* Volume
25/10/2013 588.99p 599.00p 588.99p 599.00p 2608
24/10/2013 578.41p 590.00p 578.41p 589.50p 2385
23/10/2013 597.50p 599.00p 585.25p 590.00p 3732
22/10/2013 586.00p 599.00p 586.00p 599.00p 5907
21/10/2013 600.00p 600.00p 585.00p 600.00p 6924
18/10/2013 600.00p 600.00p 585.00p 592.50p 3188
17/10/2013 585.25p 600.00p 583.95p 585.00p 203469
16/10/2013 600.00p 600.00p 590.00p 590.00p 6404
15/10/2013 598.50p 599.00p 592.68p 599.00p 5178
14/10/2013 590.00p 599.00p 588.50p 590.00p 7603
11/10/2013 585.00p 599.00p 584.00p 599.00p 8993
10/10/2013 570.00p 584.46p 570.00p 584.00p 3524
09/10/2013 589.50p 590.00p 570.30p 590.00p 3095
08/10/2013 570.00p 585.00p 570.00p 580.00p 6449
07/10/2013 595.00p 595.00p 570.00p 570.00p 27863
04/10/2013 594.00p 595.00p 577.00p 585.00p 4381
03/10/2013 580.00p 595.00p 575.00p 595.00p 9101
02/10/2013 600.00p 600.00p 580.00p 585.00p 8164
01/10/2013 600.00p 600.00p 580.00p 600.00p 7967
30/09/2013 610.00p 610.00p 580.00p 580.00p 29070
27/09/2013 600.00p 605.00p 598.00p 600.00p 20954
26/09/2013 598.00p 602.00p 591.25p 598.00p 10853
25/09/2013 595.00p 605.00p 583.25p 595.00p 109977
24/09/2013 570.00p 570.00p 550.00p 570.00p 2795
23/09/2013 550.00p 570.00p 546.97p 550.00p 4488
20/09/2013 550.00p 561.00p 550.00p 561.00p 2282
19/09/2013 570.00p 570.00p 550.00p 550.00p 9293
18/09/2013 553.00p 573.00p 547.00p 550.00p 14039
17/09/2013 567.25p 572.00p 547.00p 547.00p 7439
16/09/2013 542.00p 572.00p 542.00p 572.00p 15025
13/09/2013 560.00p 577.80p 522.00p 542.00p 48095
12/09/2013 590.00p 600.00p 560.00p 560.00p 29825
11/09/2013 615.00p 620.00p 585.00p 590.00p 8459
10/09/2013 629.99p 629.99p 618.00p 620.00p 5588
09/09/2013 620.00p 630.00p 620.00p 620.00p 6566
06/09/2013 635.00p 635.00p 618.00p 628.00p 6917
05/09/2013 640.00p 640.00p 618.00p 620.00p 6806
04/09/2013 625.00p 640.00p 622.00p 640.00p 2663
03/09/2013 635.00p 635.00p 627.08p 632.50p 895512
02/09/2013 635.00p 635.00p 622.20p 632.50p 14006
30/08/2013 622.20p 635.50p 622.00p 630.00p 13124
29/08/2013 636.00p 636.00p 625.00p 630.00p 4171
28/08/2013 625.00p 640.00p 620.00p 630.00p 10620
27/08/2013 625.00p 638.50p 625.00p 625.00p 5910
23/08/2013 627.00p 638.50p 627.00p 634.00p 4536
22/08/2013 635.00p 645.00p 625.00p 635.00p 4791
21/08/2013 625.00p 645.00p 610.50p 645.00p 41036
20/08/2013 610.00p 620.00p 605.00p 610.50p 11248
19/08/2013 610.00p 620.00p 610.00p 620.00p 2813
16/08/2013 620.00p 625.00p 610.00p 610.00p 8482
15/08/2013 610.50p 622.90p 610.50p 620.00p 1470
14/08/2013 622.90p 624.00p 608.25p 621.25p 3346
13/08/2013 624.00p 628.00p 608.50p 624.00p 4842
12/08/2013 628.00p 628.00p 605.00p 628.00p 15533
09/08/2013 615.00p 627.00p 600.50p 620.00p 12007
08/08/2013 600.00p 615.00p 598.50p 615.00p 10849
07/08/2013 590.00p 600.00p 585.55p 599.00p 750819
06/08/2013 585.00p 590.00p 582.50p 590.00p 24408
05/08/2013 593.00p 593.00p 585.00p 593.00p 5979
02/08/2013 587.50p 593.00p 585.00p 593.00p 9164
01/08/2013 585.00p 589.00p 585.00p 589.00p 4901
31/07/2013 587.06p 593.00p 582.50p 587.50p 2854
30/07/2013 584.00p 593.00p 575.50p 593.00p 8098
29/07/2013 587.60p 588.71p 585.00p 586.50p 926
26/07/2013 577.80p 587.75p 577.80p 585.00p 7756
25/07/2013 577.00p 587.75p 577.00p 577.00p 2690
24/07/2013 587.60p 587.75p 580.00p 580.00p 912
23/07/2013 587.75p 587.75p 577.25p 585.00p 5649
22/07/2013 580.50p 593.00p 580.00p 586.50p 8817
19/07/2013 575.50p 593.00p 575.00p 593.00p 11093
18/07/2013 577.79p 590.80p 577.20p 587.50p 6495
17/07/2013 575.00p 590.00p 566.65p 590.00p 14251
16/07/2013 562.20p 580.00p 561.00p 580.00p 2885
15/07/2013 560.00p 580.00p 560.00p 580.00p 18130
12/07/2013 563.50p 580.00p 562.82p 570.00p 404142
11/07/2013 575.00p 575.00p 560.00p 575.00p 49213
10/07/2013 570.00p 580.00p 550.50p 570.00p 14372
09/07/2013 562.00p 567.50p 543.00p 555.00p 830259
08/07/2013 512.00p 530.00p 511.50p 515.00p 25674
05/07/2013 515.00p 530.00p 515.00p 530.00p 6192
04/07/2013 525.50p 525.50p 516.00p 521.50p 4462
03/07/2013 520.00p 533.00p 512.00p 512.00p 9702
02/07/2013 523.00p 535.00p 520.00p 520.00p 15022
01/07/2013 530.00p 535.75p 523.00p 526.50p 7675
28/06/2013 530.00p 543.75p 523.00p 523.00p 32038
27/06/2013 510.50p 529.50p 510.50p 529.50p 51391
26/06/2013 520.00p 525.00p 510.00p 515.50p 15852
25/06/2013 516.50p 530.00p 513.00p 525.00p 3897
24/06/2013 518.00p 530.00p 515.00p 523.00p 28366
21/06/2013 505.00p 530.00p 469.60p 530.00p 35356
20/06/2013 511.00p 525.00p 505.00p 505.00p 11854
19/06/2013 511.00p 525.00p 511.00p 511.00p 4472
18/06/2013 525.00p 530.00p 511.00p 511.00p 10298
17/06/2013 516.00p 520.00p 500.00p 508.00p 11985
14/06/2013 507.00p 513.00p 498.95p 500.00p 6733
13/06/2013 498.95p 508.00p 495.00p 501.50p 5635
12/06/2013 508.00p 508.00p 495.00p 495.00p 5982
11/06/2013 508.00p 508.00p 495.00p 495.00p 21876
10/06/2013 500.00p 508.00p 495.00p 508.00p 5920
07/06/2013 500.00p 513.50p 493.60p 495.00p 13552
06/06/2013 505.25p 509.00p 500.00p 507.50p 2210
05/06/2013 518.00p 518.00p 500.00p 500.00p 3241
04/06/2013 500.00p 518.00p 500.00p 510.00p 7039
03/06/2013 510.13p 514.50p 507.50p 511.75p 1909
31/05/2013 500.50p 513.00p 495.00p 507.50p 8247
30/05/2013 500.00p 513.50p 495.00p 495.00p 21570
29/05/2013 498.00p 510.00p 495.00p 497.50p 20963
28/05/2013 505.00p 525.00p 497.00p 497.00p 34226
24/05/2013 520.00p 525.00p 507.00p 525.00p 11505
23/05/2013 520.00p 520.00p 502.00p 510.00p 11097
22/05/2013 480.00p 520.00p 465.65p 510.00p 61607
21/05/2013 460.00p 460.00p 454.30p 460.00p 7796
20/05/2013 455.00p 460.60p 445.00p 452.50p 11117
17/05/2013 450.00p 461.25p 450.00p 450.00p 16764
16/05/2013 444.50p 465.00p 444.50p 465.00p 7007
15/05/2013 445.00p 448.00p 435.00p 448.00p 10588
14/05/2013 440.00p 445.00p 425.00p 442.50p 71908
13/05/2013 440.00p 440.00p 425.00p 425.00p 9253
10/05/2013 435.00p 435.00p 425.00p 425.00p 8413
09/05/2013 435.00p 435.00p 425.00p 425.00p 792
08/05/2013 435.00p 435.00p 425.75p 435.00p 932
07/05/2013 432.00p 432.00p 425.75p 427.00p 8974
03/05/2013 432.14p 432.14p 422.00p 422.00p 3159
02/05/2013 425.75p 433.00p 425.75p 433.00p 2450
01/05/2013 425.75p 435.00p 425.00p 435.00p 1809
30/04/2013 425.00p 432.25p 422.50p 425.00p 8436
29/04/2013 432.50p 434.50p 426.00p 430.00p 12779
26/04/2013 426.00p 432.50p 426.00p 430.00p 1614
25/04/2013 429.75p 436.00p 428.00p 432.50p 9835
24/04/2013 434.75p 438.00p 429.77p 433.37p 18287
23/04/2013 432.00p 439.95p 432.00p 435.50p 8093
22/04/2013 432.50p 439.95p 432.50p 433.00p 7087
19/04/2013 432.00p 444.00p 432.00p 444.00p 6768
18/04/2013 439.38p 440.00p 433.80p 438.25p 2626
17/04/2013 440.00p 440.00p 432.00p 437.50p 8174
16/04/2013 432.00p 440.00p 432.00p 435.50p 5743
15/04/2013 437.00p 438.00p 429.75p 435.00p 16273
12/04/2013 432.54p 440.00p 430.50p 438.00p 31707
11/04/2013 435.00p 445.00p 430.00p 445.00p 48937
10/04/2013 406.00p 442.00p 400.90p 435.00p 37599
09/04/2013 395.00p 408.00p 375.62p 406.50p 74175
08/04/2013 380.15p 380.15p 373.30p 375.62p 6362
05/04/2013 370.00p 380.15p 370.00p 375.87p 3175
04/04/2013 381.00p 381.00p 373.30p 375.50p 9096
03/04/2013 380.15p 380.15p 373.30p 375.50p 8220
02/04/2013 377.70p 380.15p 371.00p 374.25p 1917
28/03/2013 380.00p 380.00p 372.20p 379.00p 6535
27/03/2013 371.00p 373.50p 371.00p 373.50p 750
26/03/2013 377.70p 377.70p 371.00p 373.00p 444
25/03/2013 376.00p 380.00p 376.00p 376.00p 2588
22/03/2013 376.70p 376.70p 370.00p 370.00p 5282
21/03/2013 372.85p 376.70p 372.85p 373.00p 4280
20/03/2013 371.25p 378.00p 371.25p 375.50p 5039
19/03/2013 371.25p 373.00p 371.25p 373.00p 830
18/03/2013 371.25p 376.92p 370.00p 370.00p 17175
15/03/2013 378.00p 380.00p 371.25p 380.00p 5335
14/03/2013 366.25p 380.00p 366.25p 380.00p 2358
13/03/2013 365.00p 380.00p 365.00p 380.00p 3489
12/03/2013 365.00p 380.00p 365.00p 380.00p 11897
11/03/2013 370.00p 379.00p 370.00p 379.00p 3666
08/03/2013 375.00p 375.00p 370.00p 375.00p 10642
07/03/2013 370.00p 380.00p 370.00p 372.75p 15379
06/03/2013 365.00p 380.00p 365.00p 380.00p 9064
05/03/2013 375.00p 375.00p 365.00p 375.00p 3368
04/03/2013 375.00p 375.00p 368.50p 375.00p 2135
01/03/2013 376.00p 376.00p 365.00p 365.00p 1295
28/02/2013 365.00p 377.00p 365.00p 368.50p 12041
27/02/2013 369.75p 377.00p 369.75p 377.00p 392
26/02/2013 368.50p 376.00p 365.00p 370.00p 6762
25/02/2013 373.00p 374.75p 365.00p 365.00p 6904
22/02/2013 368.50p 374.00p 368.50p 370.00p 9958
21/02/2013 368.50p 374.00p 368.50p 374.00p 2840
20/02/2013 368.50p 372.80p 368.50p 370.00p 10559
19/02/2013 368.50p 371.75p 368.50p 369.00p 6130
18/02/2013 375.13p 378.50p 371.75p 371.75p 897
15/02/2013 375.00p 378.50p 367.00p 378.50p 3304
14/02/2013 372.53p 375.00p 366.56p 369.50p 329
13/02/2013 370.00p 375.00p 361.80p 375.00p 11771
12/02/2013 361.00p 370.00p 361.00p 370.00p 10012
11/02/2013 360.00p 370.00p 360.00p 370.00p 24157
08/02/2013 369.00p 370.00p 363.50p 370.00p 258618
07/02/2013 370.00p 370.00p 362.60p 370.00p 12669
06/02/2013 362.60p 369.00p 362.60p 365.00p 5230
05/02/2013 360.00p 369.00p 360.00p 361.00p 7294
04/02/2013 362.60p 370.00p 362.60p 365.00p 5871
01/02/2013 360.00p 370.00p 360.00p 370.00p 15534
31/01/2013 365.00p 370.00p 365.00p 365.00p 59651
30/01/2013 370.00p 370.00p 363.00p 365.00p 6670
29/01/2013 366.85p 370.00p 363.00p 370.00p 13127
28/01/2013 362.50p 370.00p 362.50p 365.00p 76639
25/01/2013 370.00p 370.00p 361.00p 370.00p 10118
24/01/2013 370.00p 370.00p 355.68p 370.00p 3091
23/01/2013 370.00p 375.00p 357.00p 368.50p 13915
22/01/2013 360.00p 374.75p 359.50p 370.00p 46567
21/01/2013 342.00p 372.50p 342.00p 372.50p 21496
18/01/2013 350.00p 350.00p 346.50p 350.00p 8863
17/01/2013 350.00p 350.00p 346.85p 350.00p 5625
16/01/2013 342.00p 350.00p 342.00p 345.00p 10282
15/01/2013 349.50p 350.00p 344.15p 346.00p 504542
14/01/2013 342.00p 350.00p 342.00p 346.00p 810712

*Close Price adjusted for both dividends and splits