UK Mail Group (UKM) Share Price

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

Date Open High Low Close* Volume
25/08/2010 360.00p 364.50p 358.00p 364.50p 19025
24/08/2010 365.00p 367.00p 360.50p 363.50p 200699
23/08/2010 360.50p 362.50p 360.25p 362.50p 100000
20/08/2010 360.50p 364.75p 360.25p 364.75p 11091
19/08/2010 364.50p 364.50p 362.25p 362.25p 100
18/08/2010 363.00p 364.50p 361.50p 364.50p 10949
17/08/2010 368.00p 368.00p 360.00p 364.50p 24382
16/08/2010 360.00p 367.00p 358.00p 367.00p 12504
13/08/2010 362.00p 362.00p 356.00p 356.00p 6230
12/08/2010 361.00p 361.00p 356.71p 358.00p 1325
11/08/2010 361.00p 362.00p 360.40p 361.00p 177560
10/08/2010 364.50p 364.50p 361.35p 364.50p 1250
09/08/2010 361.00p 364.50p 361.00p 364.50p 1637
06/08/2010 363.00p 364.80p 360.00p 364.00p 6360
05/08/2010 359.00p 361.00p 359.00p 360.75p 4261
04/08/2010 356.25p 363.00p 350.60p 361.00p 5128
03/08/2010 355.00p 355.00p 351.82p 353.75p 43077
02/08/2010 355.00p 358.50p 352.00p 358.50p 19848
30/07/2010 354.75p 355.00p 348.21p 351.50p 5692
29/07/2010 352.00p 352.14p 349.10p 349.50p 4056
28/07/2010 345.00p 347.25p 345.00p 347.25p 500
27/07/2010 342.00p 350.00p 342.00p 345.00p 18874
26/07/2010 346.50p 354.80p 340.19p 345.75p 2612
23/07/2010 340.25p 351.90p 340.00p 350.00p 10484
22/07/2010 340.00p 354.85p 340.00p 340.50p 3594
21/07/2010 342.00p 354.87p 342.00p 344.75p 3313
20/07/2010 348.00p 348.50p 348.00p 348.50p 93
19/07/2010 355.00p 355.00p 342.00p 348.50p 3433
16/07/2010 350.00p 355.00p 347.50p 347.50p 244
15/07/2010 339.25p 355.00p 332.00p 355.00p 12583
14/07/2010 334.75p 345.00p 332.00p 339.50p 6818
13/07/2010 335.50p 344.75p 330.50p 335.00p 57675
12/07/2010 334.75p 338.50p 329.34p 338.50p 13550
09/07/2010 345.00p 345.00p 345.00p 345.00p 49
08/07/2010 345.00p 345.00p 332.39p 338.50p 1764
07/07/2010 338.50p 338.50p 338.50p 338.50p 0
06/07/2010 345.00p 345.00p 332.39p 338.50p 2446
05/07/2010 332.00p 343.75p 332.00p 343.75p 5195
02/07/2010 337.75p 340.00p 335.30p 340.00p 7296
01/07/2010 332.00p 337.50p 332.00p 337.50p 13227
30/06/2010 339.50p 339.50p 336.75p 336.75p 0
29/06/2010 335.00p 339.50p 331.00p 339.50p 18868
28/06/2010 338.50p 340.00p 337.00p 340.00p 1950
25/06/2010 348.50p 348.50p 335.00p 338.50p 1289
24/06/2010 344.50p 344.50p 338.84p 344.25p 344
23/06/2010 350.50p 350.50p 338.50p 344.50p 2501
22/06/2010 353.00p 358.00p 343.00p 355.25p 8086
21/06/2010 350.00p 359.50p 338.16p 351.50p 23167
18/06/2010 345.75p 360.00p 345.75p 360.00p 11300
17/06/2010 343.00p 348.00p 337.00p 340.50p 15654
16/06/2010 343.75p 343.75p 335.00p 341.25p 766680
15/06/2010 345.00p 346.25p 340.00p 346.25p 167160
14/06/2010 349.00p 352.00p 340.00p 345.00p 4380
11/06/2010 350.00p 350.00p 350.00p 350.00p 6673
10/06/2010 350.00p 350.00p 344.75p 346.25p 3026
09/06/2010 347.00p 350.00p 340.00p 350.00p 209610
08/06/2010 348.00p 350.00p 347.00p 347.00p 4784
07/06/2010 350.00p 350.00p 340.00p 346.25p 377631
04/06/2010 345.00p 350.00p 340.00p 347.75p 274490
03/06/2010 348.00p 348.00p 341.69p 346.00p 2623
02/06/2010 344.25p 344.50p 344.25p 344.50p 0
01/06/2010 343.00p 344.25p 343.00p 344.25p 0
28/05/2010 348.00p 348.00p 343.00p 343.00p 600
27/05/2010 348.00p 350.00p 345.00p 349.25p 6850
26/05/2010 335.50p 340.00p 333.44p 339.75p 419147
25/05/2010 330.00p 337.75p 329.51p 337.75p 7230
24/05/2010 343.00p 345.00p 330.50p 345.00p 2819
21/05/2010 335.00p 350.00p 335.00p 340.25p 156362
20/05/2010 345.00p 350.00p 335.00p 350.00p 67767
19/05/2010 345.00p 347.89p 342.00p 345.00p 7020
18/05/2010 336.75p 336.75p 335.48p 336.25p 3634
17/05/2010 350.00p 350.00p 344.18p 347.50p 1148
14/05/2010 345.00p 345.00p 338.40p 344.25p 20182
13/05/2010 350.00p 350.00p 347.50p 347.50p 412919
12/05/2010 345.00p 347.50p 345.00p 347.50p 10082
11/05/2010 355.00p 355.00p 350.50p 350.50p 0
10/05/2010 345.00p 355.00p 345.00p 355.00p 1430
07/05/2010 338.00p 350.00p 338.00p 345.00p 6167
06/05/2010 353.00p 353.00p 342.00p 353.00p 19631
05/05/2010 353.00p 353.00p 338.00p 348.75p 3992
04/05/2010 349.00p 352.00p 338.45p 349.00p 31055
30/04/2010 344.00p 349.00p 342.00p 349.00p 3550
29/04/2010 344.00p 348.80p 344.00p 344.00p 42
28/04/2010 342.00p 344.00p 340.00p 344.00p 1477
27/04/2010 347.00p 347.00p 338.00p 338.00p 7639
26/04/2010 340.00p 345.00p 340.00p 345.00p 2950
23/04/2010 342.00p 348.50p 340.00p 348.50p 25018
22/04/2010 348.50p 353.70p 344.60p 348.50p 1009
21/04/2010 355.00p 355.00p 348.50p 348.50p 200
20/04/2010 348.50p 348.50p 344.60p 348.50p 1437
19/04/2010 348.50p 348.50p 348.50p 348.50p 0
16/04/2010 345.00p 354.00p 343.00p 348.50p 8705
15/04/2010 354.00p 354.00p 347.00p 351.00p 3584
14/04/2010 345.00p 353.00p 335.30p 352.50p 9157
13/04/2010 339.50p 339.50p 338.50p 338.50p 0
12/04/2010 333.50p 340.00p 333.50p 339.50p 5230
09/04/2010 333.50p 333.50p 333.50p 333.50p 0
08/04/2010 330.00p 339.87p 320.36p 333.50p 14976
07/04/2010 311.50p 322.88p 311.50p 312.00p 6329
06/04/2010 310.00p 322.50p 310.00p 318.00p 10550
01/04/2010 323.00p 323.00p 316.50p 316.50p 8655
31/03/2010 323.00p 323.00p 316.21p 322.00p 3741
30/03/2010 319.00p 319.00p 315.50p 319.00p 1254
29/03/2010 315.00p 323.00p 314.27p 319.00p 2014
26/03/2010 318.00p 319.00p 318.00p 319.00p 0
25/03/2010 320.00p 320.00p 313.00p 318.00p 1270
24/03/2010 317.00p 317.00p 315.00p 316.50p 10000
23/03/2010 319.00p 319.00p 319.00p 319.00p 527
22/03/2010 313.00p 317.00p 313.00p 317.00p 1250
19/03/2010 320.00p 323.00p 320.00p 323.00p 1036
18/03/2010 312.00p 320.00p 310.30p 320.00p 38562
17/03/2010 310.97p 315.00p 310.97p 314.50p 150169
16/03/2010 310.00p 314.88p 307.24p 310.00p 788
15/03/2010 310.00p 314.88p 310.00p 310.00p 27228
12/03/2010 311.00p 312.50p 311.00p 312.50p 2000
11/03/2010 309.75p 310.00p 297.13p 310.00p 102946
10/03/2010 302.75p 302.75p 298.00p 302.75p 4671
09/03/2010 300.00p 309.01p 300.00p 303.75p 2162
08/03/2010 310.00p 310.00p 305.25p 305.25p 0
05/03/2010 309.00p 310.00p 296.12p 310.00p 6737
04/03/2010 295.75p 306.60p 294.02p 302.00p 2979
03/03/2010 295.00p 307.50p 295.00p 295.00p 1077
02/03/2010 297.50p 304.25p 297.50p 304.25p 0
01/03/2010 297.50p 297.50p 295.09p 297.50p 700
26/02/2010 297.50p 297.50p 297.50p 297.50p 0
25/02/2010 298.50p 303.00p 297.50p 297.50p 170
24/02/2010 300.00p 307.25p 292.00p 298.50p 6110
23/02/2010 303.00p 310.00p 296.00p 296.00p 16344
22/02/2010 310.00p 310.00p 306.25p 306.25p 680
19/02/2010 310.00p 310.00p 303.50p 306.75p 2260
18/02/2010 313.00p 313.00p 305.50p 306.75p 114262
17/02/2010 306.25p 307.68p 305.50p 305.50p 6922
16/02/2010 310.00p 310.00p 310.00p 310.00p 34
15/02/2010 306.25p 312.50p 303.00p 312.50p 1000
12/02/2010 312.75p 312.75p 302.50p 306.25p 136854
11/02/2010 312.75p 312.75p 305.50p 308.50p 2802
10/02/2010 309.25p 309.25p 309.25p 309.25p 0
09/02/2010 313.00p 313.00p 309.25p 309.25p 0
08/02/2010 313.00p 313.00p 313.00p 313.00p 400
05/02/2010 308.00p 313.00p 308.00p 312.00p 2552
04/02/2010 321.75p 322.75p 308.25p 308.25p 437
03/02/2010 322.75p 322.75p 322.75p 322.75p 67
02/02/2010 309.00p 315.25p 307.50p 315.25p 2044
01/02/2010 323.00p 323.00p 317.00p 318.00p 1361
29/01/2010 314.00p 315.50p 314.00p 315.50p 0
28/01/2010 316.00p 316.00p 314.00p 314.00p 0
27/01/2010 315.00p 321.20p 314.96p 316.00p 4525
26/01/2010 306.75p 318.00p 306.70p 318.00p 1167
25/01/2010 320.50p 320.50p 319.00p 319.00p 33
22/01/2010 315.00p 316.50p 315.00p 316.50p 206960
21/01/2010 314.00p 318.00p 313.04p 315.50p 201054
20/01/2010 309.00p 320.00p 309.00p 312.50p 235260
19/01/2010 300.25p 307.00p 300.25p 302.50p 95
18/01/2010 302.50p 302.50p 291.50p 300.25p 1000
15/01/2010 295.00p 302.50p 294.29p 302.50p 5534
14/01/2010 300.00p 300.00p 290.95p 292.00p 17025
13/01/2010 304.00p 318.40p 302.00p 302.00p 2041
12/01/2010 313.50p 315.00p 305.00p 307.50p 77909
11/01/2010 312.75p 312.75p 307.00p 307.00p 1100
08/01/2010 308.75p 315.00p 308.75p 315.00p 0
07/01/2010 312.50p 312.50p 308.75p 308.75p 12301
06/01/2010 325.00p 325.00p 309.50p 312.50p 2305
05/01/2010 320.00p 320.00p 317.50p 317.50p 937
04/01/2010 316.50p 324.70p 316.50p 320.00p 337
31/12/2009 315.00p 319.00p 315.00p 319.00p 3025
30/12/2009 310.00p 314.00p 310.00p 310.00p 15
29/12/2009 307.50p 310.00p 305.10p 310.00p 349
24/12/2009 311.00p 311.00p 307.50p 307.50p 0
23/12/2009 306.50p 311.00p 305.10p 311.00p 1342
22/12/2009 312.50p 314.00p 305.10p 310.00p 408
21/12/2009 310.00p 313.30p 300.15p 312.50p 30184
18/12/2009 312.00p 312.00p 297.00p 310.00p 22623
17/12/2009 305.00p 311.40p 305.00p 305.00p 331
16/12/2009 295.00p 310.00p 295.00p 305.00p 3469
15/12/2009 300.00p 303.19p 295.00p 300.00p 5882
14/12/2009 313.00p 313.00p 293.00p 297.25p 5739
11/12/2009 296.00p 302.00p 296.00p 302.00p 0
10/12/2009 297.25p 297.25p 296.00p 296.00p 2328
09/12/2009 309.00p 309.00p 292.00p 300.00p 12365
08/12/2009 337.00p 337.00p 309.00p 309.00p 19490
07/12/2009 335.00p 335.00p 318.09p 326.50p 15689
04/12/2009 344.00p 344.00p 341.90p 344.00p 1593
03/12/2009 342.00p 344.00p 333.75p 333.75p 9554
02/12/2009 340.00p 342.00p 325.00p 325.00p 9500
01/12/2009 336.50p 344.00p 329.15p 340.00p 896315
30/11/2009 344.00p 344.00p 329.00p 329.00p 1021
27/11/2009 344.00p 344.00p 326.00p 344.00p 8506
26/11/2009 330.00p 335.50p 326.96p 335.50p 213289
25/11/2009 340.00p 340.00p 328.50p 333.50p 1418
24/11/2009 344.00p 344.00p 327.00p 334.50p 1210
23/11/2009 340.00p 340.00p 339.00p 339.00p 517
20/11/2009 330.00p 342.30p 329.91p 339.50p 449
19/11/2009 333.00p 338.70p 333.00p 333.50p 1791
18/11/2009 333.00p 333.00p 323.29p 333.00p 3441
17/11/2009 325.00p 329.50p 323.00p 329.50p 3188
16/11/2009 329.50p 329.50p 325.99p 329.50p 707
13/11/2009 329.00p 331.00p 325.99p 329.50p 2092
12/11/2009 327.50p 329.00p 325.88p 329.00p 4000
11/11/2009 330.00p 327.50p 325.55p 327.50p 104000
10/11/2009 330.00p 330.00p 330.00p 330.00p 139

*Close Price adjusted for both dividends and splits