U And I Group (UAI) Share Price

Real Estate Sector

  1. Home
    2. /
  2. Company
    3. /
  3. U And I Group

Date Open High Low Close* Volume
10/04/2013 154.50p 155.00p 151.50p 153.00p 101014
09/04/2013 154.25p 155.00p 151.50p 153.00p 20665
08/04/2013 151.00p 155.00p 150.50p 155.00p 48977
05/04/2013 158.25p 158.25p 153.50p 154.75p 68058
04/04/2013 154.00p 156.50p 152.50p 155.00p 509424
03/04/2013 152.00p 155.00p 151.63p 152.50p 104612
02/04/2013 152.00p 153.75p 152.00p 152.50p 158591
28/03/2013 150.75p 151.50p 148.25p 150.50p 154240
27/03/2013 155.00p 155.00p 150.00p 150.00p 71092
26/03/2013 152.00p 153.00p 151.25p 153.00p 89650
25/03/2013 157.00p 158.00p 152.00p 152.00p 644239
22/03/2013 155.75p 155.75p 153.25p 154.50p 39294
21/03/2013 158.00p 158.00p 153.00p 154.00p 37691
20/03/2013 155.00p 156.00p 152.00p 153.00p 166417
19/03/2013 155.00p 155.50p 150.75p 152.00p 167195
18/03/2013 152.00p 154.25p 150.25p 151.00p 114980
15/03/2013 151.00p 155.81p 150.25p 152.50p 237286
14/03/2013 153.00p 154.50p 150.75p 152.50p 116703
13/03/2013 152.00p 154.00p 150.25p 152.50p 62134
12/03/2013 155.75p 157.00p 151.50p 154.00p 546195
11/03/2013 155.25p 156.25p 154.00p 155.00p 94556
08/03/2013 156.00p 157.00p 154.25p 155.50p 70682
07/03/2013 157.00p 157.50p 155.50p 156.00p 212365
06/03/2013 159.00p 160.00p 156.00p 157.00p 130403
05/03/2013 158.00p 159.00p 153.25p 159.00p 489321
04/03/2013 157.00p 157.75p 153.50p 157.75p 39775
01/03/2013 155.25p 162.19p 153.25p 156.00p 135201
28/02/2013 157.50p 163.75p 157.50p 163.50p 22202
27/02/2013 157.00p 162.50p 154.50p 159.00p 137704
26/02/2013 156.00p 157.00p 152.50p 155.25p 41632
25/02/2013 156.75p 159.50p 156.50p 157.00p 30862
22/02/2013 160.00p 162.00p 155.25p 155.25p 59591
21/02/2013 164.00p 164.00p 155.00p 159.00p 53776
20/02/2013 164.75p 165.00p 161.25p 163.00p 220331
19/02/2013 164.00p 164.00p 162.00p 163.00p 233259
18/02/2013 165.00p 165.00p 161.25p 162.50p 318787
15/02/2013 162.00p 164.50p 158.50p 164.50p 322554
14/02/2013 160.00p 160.00p 155.75p 159.00p 24025
13/02/2013 151.25p 160.00p 151.25p 159.50p 45939
12/02/2013 156.75p 160.00p 154.25p 160.00p 86499
11/02/2013 156.50p 156.50p 153.00p 154.25p 13111
08/02/2013 152.50p 156.25p 152.50p 156.00p 93448
07/02/2013 150.00p 155.00p 150.00p 152.75p 111807
06/02/2013 155.00p 158.25p 153.00p 153.00p 105376
05/02/2013 155.25p 159.62p 153.00p 153.75p 195118
04/02/2013 165.75p 166.50p 155.00p 155.00p 78792
01/02/2013 174.00p 174.00p 165.50p 166.50p 43808
31/01/2013 168.00p 169.00p 165.75p 167.00p 33658
30/01/2013 168.25p 172.50p 166.73p 168.00p 11738
29/01/2013 166.00p 172.50p 166.00p 172.50p 7082
28/01/2013 168.25p 172.25p 168.00p 168.00p 12243
25/01/2013 169.00p 174.00p 165.50p 172.00p 713838
24/01/2013 172.00p 172.00p 167.00p 168.00p 57225
23/01/2013 169.25p 172.00p 168.75p 168.75p 19414
22/01/2013 172.00p 172.00p 167.75p 168.25p 69099
21/01/2013 167.75p 174.25p 167.50p 170.00p 66633
18/01/2013 164.50p 168.25p 162.09p 167.00p 29728
17/01/2013 165.25p 167.00p 164.34p 165.50p 72071
16/01/2013 172.00p 172.00p 165.00p 166.50p 317076
15/01/2013 165.50p 173.75p 165.50p 170.25p 53489
14/01/2013 169.00p 170.00p 165.25p 169.75p 69546
11/01/2013 163.25p 169.50p 161.75p 168.75p 151176
10/01/2013 153.00p 163.50p 150.25p 160.00p 287286
09/01/2013 149.25p 152.00p 149.25p 150.00p 32689
08/01/2013 149.00p 151.25p 149.00p 150.00p 158769
07/01/2013 151.00p 152.75p 148.75p 150.00p 149329
04/01/2013 153.75p 153.75p 152.00p 152.00p 33426
03/01/2013 150.00p 151.25p 149.00p 149.75p 50647
02/01/2013 149.75p 150.75p 145.00p 150.00p 104966
31/12/2012 145.00p 148.50p 142.50p 143.00p 55805
28/12/2012 149.50p 149.50p 145.00p 149.00p 9660
27/12/2012 148.00p 149.50p 146.50p 146.50p 12079
24/12/2012 148.00p 151.34p 145.88p 145.88p 6095
21/12/2012 153.75p 153.75p 146.50p 146.50p 394484
20/12/2012 153.50p 153.50p 148.00p 148.00p 70739
19/12/2012 153.00p 153.00p 150.25p 153.00p 57315
18/12/2012 154.75p 154.75p 151.50p 152.00p 63423
17/12/2012 151.00p 155.00p 150.75p 152.00p 110700
14/12/2012 153.00p 153.50p 150.75p 151.00p 884010
13/12/2012 157.00p 157.00p 146.75p 154.00p 2090302
12/12/2012 157.75p 158.00p 152.00p 152.00p 258894
11/12/2012 157.00p 157.00p 154.23p 157.00p 15197
10/12/2012 160.00p 160.00p 150.75p 157.00p 97752
07/12/2012 159.75p 159.75p 153.50p 155.50p 10915
06/12/2012 152.75p 160.00p 152.75p 160.00p 69075
05/12/2012 156.25p 159.75p 153.75p 154.50p 193282
04/12/2012 152.50p 160.00p 152.50p 153.50p 62564
03/12/2012 159.00p 159.23p 150.00p 151.00p 75055
30/11/2012 155.25p 159.00p 146.00p 153.50p 1682681
29/11/2012 160.00p 162.00p 156.25p 157.75p 976153
28/11/2012 160.75p 161.75p 153.25p 160.00p 1334854
27/11/2012 160.75p 165.75p 160.50p 160.50p 778305
26/11/2012 160.75p 168.50p 160.50p 160.50p 60699
23/11/2012 167.75p 169.00p 163.00p 169.00p 17563
22/11/2012 161.25p 168.25p 160.50p 163.00p 36332
21/11/2012 160.75p 165.25p 160.50p 160.50p 17538
20/11/2012 160.50p 164.75p 160.50p 160.50p 59087
19/11/2012 165.00p 165.25p 162.00p 164.00p 285000
16/11/2012 165.00p 165.00p 162.00p 163.00p 130852
15/11/2012 160.50p 165.51p 160.50p 160.50p 109979
14/11/2012 160.75p 164.50p 160.50p 163.50p 43903
13/11/2012 161.00p 164.75p 160.50p 160.50p 58260
12/11/2012 163.00p 164.50p 160.50p 160.50p 31311
09/11/2012 160.50p 169.75p 160.00p 160.50p 114871
08/11/2012 174.75p 174.75p 163.75p 165.00p 173048
07/11/2012 175.00p 175.00p 170.00p 170.25p 36047
06/11/2012 170.00p 174.50p 166.81p 170.50p 22653
05/11/2012 166.00p 171.00p 165.00p 171.00p 27350
02/11/2012 166.75p 168.00p 160.25p 166.00p 34243
01/11/2012 163.00p 164.75p 159.00p 160.50p 162615
31/10/2012 166.25p 168.23p 160.00p 160.00p 183496
30/10/2012 164.50p 168.75p 161.52p 165.00p 7107
29/10/2012 161.50p 165.00p 160.00p 164.75p 29535
26/10/2012 174.75p 174.76p 161.25p 165.00p 62913
25/10/2012 169.75p 175.00p 167.00p 175.00p 52758
24/10/2012 167.50p 168.75p 163.00p 168.75p 21496
23/10/2012 165.00p 167.75p 160.75p 161.00p 43015
22/10/2012 164.25p 170.00p 164.25p 169.75p 6206
19/10/2012 169.75p 170.00p 161.00p 161.00p 24876
18/10/2012 165.00p 169.25p 165.00p 166.25p 22008
17/10/2012 169.75p 169.75p 165.00p 169.50p 16560
16/10/2012 168.50p 170.00p 165.00p 170.00p 11030
15/10/2012 169.28p 169.28p 169.00p 169.00p 2964
12/10/2012 165.00p 169.75p 165.00p 167.00p 29209
11/10/2012 165.00p 165.00p 161.25p 163.00p 23630
10/10/2012 162.00p 163.00p 160.00p 163.00p 50892
09/10/2012 163.75p 164.00p 160.00p 164.00p 51417
08/10/2012 165.00p 165.00p 160.00p 160.00p 96925
05/10/2012 162.00p 162.00p 158.50p 160.00p 28461
04/10/2012 161.25p 162.00p 158.25p 162.00p 11668
03/10/2012 158.00p 160.50p 155.00p 158.50p 28871
02/10/2012 166.75p 166.75p 151.25p 151.25p 67277
01/10/2012 165.00p 170.00p 162.00p 162.00p 64893
28/09/2012 163.00p 174.00p 162.75p 168.00p 30107
27/09/2012 160.25p 163.00p 160.25p 163.00p 8875
26/09/2012 165.00p 165.00p 158.50p 158.50p 10036
25/09/2012 163.50p 165.00p 160.00p 165.00p 49137
24/09/2012 162.75p 162.75p 160.00p 160.00p 4067
21/09/2012 162.50p 163.02p 160.00p 160.00p 208470
20/09/2012 155.50p 163.50p 155.50p 163.00p 92750
19/09/2012 156.25p 162.50p 156.25p 159.00p 82583
18/09/2012 160.00p 164.00p 160.00p 160.75p 48595
17/09/2012 165.00p 167.06p 162.00p 164.00p 39055
14/09/2012 167.00p 172.00p 163.25p 163.25p 253910
13/09/2012 162.00p 165.50p 160.30p 164.25p 40093
12/09/2012 157.00p 162.00p 157.00p 162.00p 34197
11/09/2012 154.50p 157.75p 150.00p 157.25p 38358
10/09/2012 151.00p 151.00p 149.00p 150.00p 45928
07/09/2012 150.00p 151.00p 148.00p 150.00p 94227
06/09/2012 149.25p 151.00p 145.00p 150.00p 44353
05/09/2012 151.00p 152.00p 149.09p 150.00p 98172
04/09/2012 162.75p 162.75p 148.75p 148.75p 278880
03/09/2012 162.50p 165.00p 158.00p 164.00p 63478
31/08/2012 160.00p 161.80p 156.74p 161.25p 56829
30/08/2012 163.75p 164.00p 157.75p 162.00p 111079
29/08/2012 164.75p 164.75p 157.50p 159.25p 20312
28/08/2012 155.00p 165.00p 155.00p 157.75p 556579
24/08/2012 162.00p 162.00p 155.00p 161.50p 398542
23/08/2012 160.00p 165.00p 155.00p 165.00p 108840
22/08/2012 160.00p 162.00p 158.06p 162.00p 46306
21/08/2012 158.50p 164.75p 158.25p 164.75p 22772
20/08/2012 161.00p 166.50p 155.31p 156.00p 56875
17/08/2012 156.00p 163.50p 152.50p 163.50p 53356
16/08/2012 146.50p 157.66p 146.50p 156.00p 47897
15/08/2012 148.00p 152.50p 146.50p 148.25p 345953
14/08/2012 147.00p 148.00p 146.25p 148.00p 14329
13/08/2012 147.25p 148.00p 143.80p 147.00p 39663
10/08/2012 148.00p 148.00p 143.25p 143.25p 66447
09/08/2012 150.00p 150.00p 146.25p 148.00p 44551
08/08/2012 147.00p 150.00p 145.00p 148.00p 81982
07/08/2012 142.00p 150.00p 142.00p 150.00p 171817
06/08/2012 139.50p 142.00p 137.25p 137.75p 20646
03/08/2012 143.75p 144.00p 135.25p 141.00p 29895
02/08/2012 142.75p 145.00p 137.00p 142.00p 49057
01/08/2012 142.00p 142.00p 133.43p 136.00p 55497
31/07/2012 139.75p 143.00p 135.03p 143.00p 62627
30/07/2012 132.25p 138.00p 132.00p 135.75p 54272
27/07/2012 135.00p 137.36p 132.50p 136.50p 37585
26/07/2012 141.50p 141.50p 135.75p 136.00p 24759
25/07/2012 135.50p 141.75p 135.25p 141.75p 25331
24/07/2012 140.00p 141.50p 136.25p 138.50p 23297
23/07/2012 135.75p 142.00p 133.75p 142.00p 83742
20/07/2012 140.00p 143.50p 135.75p 135.75p 37850
19/07/2012 138.75p 144.75p 137.50p 142.00p 88283
18/07/2012 142.50p 142.50p 138.00p 139.00p 28528
17/07/2012 138.00p 141.00p 137.25p 138.00p 16497
16/07/2012 141.25p 142.00p 141.25p 142.00p 7911
13/07/2012 143.00p 143.00p 134.00p 142.00p 117124
12/07/2012 143.00p 144.75p 140.25p 140.25p 420
11/07/2012 138.00p 147.00p 135.25p 147.00p 31972
10/07/2012 138.00p 142.00p 135.25p 142.00p 7065
09/07/2012 141.25p 143.00p 139.00p 143.00p 4065
06/07/2012 137.50p 143.25p 137.50p 143.25p 32891
05/07/2012 140.00p 142.00p 137.75p 142.00p 27408
04/07/2012 140.00p 140.00p 137.75p 140.00p 319190
03/07/2012 141.25p 141.25p 138.00p 140.00p 64078
02/07/2012 139.50p 141.00p 135.25p 140.00p 149979
29/06/2012 135.00p 141.75p 133.50p 141.25p 90302
28/06/2012 134.75p 137.25p 132.00p 136.00p 84653
27/06/2012 136.00p 137.75p 133.00p 136.00p 80452

*Close Price adjusted for both dividends and splits