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
26/06/2012 138.00p 141.00p 136.25p 136.25p 74029
25/06/2012 143.00p 143.00p 136.75p 136.75p 79802
22/06/2012 138.25p 143.00p 138.00p 142.50p 27786
21/06/2012 135.50p 140.00p 134.75p 140.00p 71219
20/06/2012 129.00p 140.00p 129.00p 136.00p 111806
19/06/2012 130.25p 130.25p 126.17p 127.75p 15209
18/06/2012 131.50p 131.50p 125.00p 125.00p 19027
15/06/2012 125.00p 131.25p 123.80p 130.00p 267993
14/06/2012 123.00p 130.00p 123.00p 123.00p 51458
13/06/2012 119.75p 125.00p 119.74p 123.00p 84118
12/06/2012 123.00p 125.00p 115.21p 121.75p 81607
11/06/2012 125.00p 126.00p 123.00p 123.75p 27196
08/06/2012 127.00p 127.00p 121.75p 125.00p 53274
07/06/2012 133.75p 137.75p 125.75p 127.00p 54956
06/06/2012 128.50p 140.00p 126.50p 134.50p 197731
01/06/2012 126.00p 128.00p 123.00p 127.00p 77332
31/05/2012 129.50p 129.50p 124.00p 124.00p 96729
30/05/2012 128.00p 132.00p 127.00p 128.75p 104623
29/05/2012 132.75p 136.95p 130.00p 130.50p 50966
28/05/2012 136.00p 136.00p 132.00p 132.00p 41372
25/05/2012 140.00p 140.00p 132.00p 134.00p 31876
24/05/2012 137.00p 139.62p 135.25p 135.25p 72001
23/05/2012 142.75p 142.75p 135.00p 135.25p 100416
22/05/2012 150.00p 150.00p 141.00p 145.00p 71417
21/05/2012 148.00p 148.00p 143.25p 145.25p 21499
18/05/2012 144.00p 147.25p 142.00p 145.25p 5872
17/05/2012 146.00p 148.55p 141.00p 145.50p 238895
16/05/2012 145.00p 149.75p 143.25p 146.00p 24482
15/05/2012 153.75p 154.50p 145.00p 145.00p 88500
14/05/2012 158.00p 158.00p 152.25p 152.50p 25781
11/05/2012 154.00p 160.00p 153.00p 153.00p 69655
10/05/2012 153.00p 154.76p 152.75p 153.00p 30335
09/05/2012 158.25p 159.70p 151.00p 153.00p 160846
08/05/2012 162.00p 163.00p 158.00p 158.00p 249424
04/05/2012 160.50p 160.50p 158.00p 158.00p 90849
03/05/2012 162.00p 162.75p 160.50p 162.00p 108646
02/05/2012 165.00p 165.00p 160.00p 164.00p 127599
01/05/2012 160.25p 162.50p 158.47p 162.50p 154309
30/04/2012 164.00p 165.75p 162.00p 165.00p 78584
27/04/2012 165.50p 167.25p 162.50p 164.00p 181062
26/04/2012 166.00p 167.75p 166.00p 166.00p 68850
25/04/2012 164.00p 166.50p 162.00p 165.50p 245363
24/04/2012 165.00p 165.25p 163.25p 164.00p 36286
23/04/2012 165.50p 166.55p 164.52p 165.00p 24619
20/04/2012 164.75p 165.00p 162.50p 165.00p 36860
19/04/2012 163.50p 165.00p 162.25p 165.00p 59052
18/04/2012 160.75p 165.50p 158.50p 162.00p 52168
17/04/2012 165.50p 169.00p 159.75p 160.00p 60295
16/04/2012 169.75p 170.89p 164.25p 164.25p 62133
13/04/2012 174.00p 174.00p 168.25p 170.25p 147229
12/04/2012 174.75p 175.00p 171.25p 173.00p 101720
11/04/2012 175.00p 175.00p 170.25p 175.00p 97419
10/04/2012 165.75p 176.00p 164.00p 176.00p 53908
05/04/2012 164.00p 165.75p 161.50p 165.50p 88177
04/04/2012 160.00p 162.25p 156.75p 160.00p 86853
03/04/2012 156.75p 164.02p 156.75p 160.00p 202567
02/04/2012 160.00p 160.00p 154.75p 157.50p 54834
30/03/2012 159.75p 160.00p 157.43p 159.50p 63658
29/03/2012 153.25p 160.00p 153.00p 158.75p 48006
28/03/2012 153.75p 156.50p 151.00p 153.50p 817462
27/03/2012 155.00p 157.00p 152.00p 154.50p 86377
26/03/2012 154.50p 156.25p 152.50p 155.00p 152220
23/03/2012 159.50p 159.50p 151.75p 154.50p 269643
22/03/2012 160.00p 163.00p 157.29p 157.75p 99680
21/03/2012 153.25p 162.50p 152.25p 160.00p 74774
20/03/2012 148.25p 153.25p 148.25p 153.25p 39607
19/03/2012 152.75p 155.00p 150.00p 150.00p 72454
16/03/2012 155.25p 155.37p 150.50p 153.50p 132736
15/03/2012 155.25p 157.75p 152.25p 153.00p 224144
14/03/2012 159.25p 159.50p 156.00p 157.00p 83652
13/03/2012 160.00p 160.00p 156.25p 158.00p 41658
12/03/2012 156.50p 160.00p 155.25p 155.50p 29349
09/03/2012 159.50p 160.00p 156.25p 156.50p 983165
08/03/2012 160.00p 160.00p 158.25p 158.50p 64930
07/03/2012 162.50p 162.50p 157.25p 158.75p 73756
06/03/2012 161.00p 161.00p 157.50p 160.25p 58331
05/03/2012 164.50p 164.75p 160.00p 160.75p 183278
02/03/2012 163.00p 166.00p 162.50p 166.00p 16910
01/03/2012 165.75p 168.50p 161.75p 168.50p 39463
29/02/2012 163.00p 168.25p 163.00p 168.25p 53488
28/02/2012 161.00p 162.75p 159.74p 162.75p 49187
27/02/2012 161.50p 162.75p 159.00p 161.00p 8698
24/02/2012 159.75p 163.00p 158.75p 161.00p 55022
23/02/2012 164.50p 164.50p 157.75p 158.00p 42098
22/02/2012 164.50p 167.50p 163.00p 167.50p 50266
21/02/2012 165.25p 165.25p 162.72p 165.00p 317873
20/02/2012 167.75p 170.00p 165.25p 167.50p 57416
17/02/2012 157.25p 166.50p 155.82p 166.50p 83919
16/02/2012 155.75p 158.75p 155.75p 156.00p 61086
15/02/2012 156.00p 159.46p 150.00p 154.50p 72255
14/02/2012 162.75p 164.50p 154.00p 154.75p 79598
13/02/2012 165.00p 165.50p 160.00p 160.00p 73924
10/02/2012 160.00p 162.00p 158.50p 161.75p 520914
09/02/2012 151.00p 160.00p 150.00p 160.00p 2824880
08/02/2012 150.00p 153.00p 148.25p 148.75p 63370
07/02/2012 150.25p 158.25p 149.00p 150.00p 641081
06/02/2012 148.00p 151.00p 148.00p 150.00p 92237
03/02/2012 145.25p 149.00p 143.50p 147.50p 66736
02/02/2012 145.25p 147.00p 143.50p 143.50p 23548
01/02/2012 148.00p 149.25p 145.00p 148.00p 141741
31/01/2012 149.25p 150.00p 145.00p 147.00p 52647
30/01/2012 150.00p 150.00p 146.25p 148.00p 27939
27/01/2012 152.75p 153.00p 148.75p 151.00p 60957
26/01/2012 151.00p 151.75p 151.00p 151.75p 8754
25/01/2012 152.00p 153.00p 146.75p 148.00p 42229
24/01/2012 148.00p 152.50p 146.50p 150.00p 58801
23/01/2012 154.25p 154.75p 148.00p 149.25p 53761
20/01/2012 157.00p 160.00p 148.75p 148.75p 69818
19/01/2012 156.00p 160.00p 153.00p 153.00p 1633201
18/01/2012 160.00p 161.75p 156.25p 159.00p 64486
17/01/2012 163.25p 165.00p 159.00p 159.00p 38914
16/01/2012 164.25p 164.25p 159.25p 163.00p 37234
13/01/2012 162.25p 163.50p 159.00p 159.50p 64105
12/01/2012 152.00p 160.75p 152.00p 160.75p 429439
11/01/2012 145.00p 153.00p 145.00p 153.00p 31689
10/01/2012 148.00p 152.00p 147.00p 150.00p 26235
09/01/2012 148.75p 152.00p 147.00p 152.00p 36758
06/01/2012 155.25p 156.00p 144.50p 150.00p 57563
05/01/2012 157.75p 160.00p 155.00p 156.25p 80632
04/01/2012 170.00p 170.00p 156.50p 156.50p 71545
03/01/2012 153.00p 172.75p 150.75p 172.75p 18710
30/12/2011 150.75p 152.75p 149.00p 150.00p 41182
29/12/2011 150.00p 150.00p 149.00p 149.00p 6385
28/12/2011 151.75p 155.00p 151.50p 152.25p 8868
23/12/2011 152.25p 155.00p 149.25p 155.00p 8939
22/12/2011 149.50p 155.00p 145.25p 150.75p 40464
21/12/2011 141.75p 150.20p 141.74p 150.00p 128667
20/12/2011 140.00p 144.75p 138.25p 141.50p 54487
19/12/2011 135.25p 140.25p 130.75p 140.00p 95542
16/12/2011 138.50p 139.50p 130.00p 135.00p 331853
15/12/2011 139.25p 144.25p 136.25p 144.25p 78287
14/12/2011 134.50p 138.50p 134.00p 138.00p 107941
13/12/2011 141.00p 141.50p 134.75p 134.75p 128456
12/12/2011 143.75p 144.00p 137.00p 137.00p 31335
09/12/2011 143.75p 144.00p 136.75p 142.50p 17593
08/12/2011 144.00p 144.00p 136.00p 144.00p 49713
07/12/2011 141.25p 143.00p 140.00p 142.50p 36191
06/12/2011 141.25p 144.47p 139.00p 142.00p 115121
05/12/2011 140.00p 146.00p 140.00p 143.00p 14236
02/12/2011 139.00p 143.00p 139.00p 142.00p 40034
01/12/2011 145.00p 151.75p 139.75p 139.75p 49265
30/11/2011 150.00p 150.00p 144.00p 146.50p 104751
29/11/2011 145.00p 149.00p 144.00p 145.25p 32698
28/11/2011 145.00p 148.50p 143.00p 145.00p 58662
25/11/2011 142.00p 142.50p 139.00p 142.50p 424555
24/11/2011 137.00p 143.75p 137.00p 140.00p 275357
23/11/2011 145.00p 145.00p 135.75p 137.00p 211194
22/11/2011 152.00p 152.75p 143.00p 145.00p 91699
21/11/2011 165.00p 165.25p 149.25p 150.00p 75296
18/11/2011 165.00p 170.00p 164.50p 165.00p 27382
17/11/2011 166.00p 170.00p 165.00p 165.00p 34978
16/11/2011 165.00p 170.00p 165.00p 167.75p 4470
15/11/2011 172.25p 172.25p 165.25p 165.75p 35501
14/11/2011 172.00p 173.50p 170.00p 172.00p 44156
11/11/2011 173.00p 175.00p 172.00p 173.50p 14717
10/11/2011 175.25p 179.50p 172.00p 172.00p 43289
09/11/2011 187.75p 190.25p 177.25p 179.25p 41771
08/11/2011 190.25p 192.00p 188.00p 188.00p 7477
07/11/2011 186.50p 191.50p 186.25p 187.50p 19980
04/11/2011 186.75p 194.75p 186.75p 194.75p 26168
03/11/2011 190.75p 197.00p 185.50p 185.50p 22505
02/11/2011 190.00p 197.50p 185.25p 192.75p 54933
01/11/2011 190.00p 191.00p 185.75p 186.00p 43816
31/10/2011 188.75p 198.75p 188.75p 193.50p 153700
28/10/2011 180.25p 189.00p 180.25p 189.00p 61680
27/10/2011 184.75p 189.00p 181.50p 187.00p 30852
26/10/2011 179.50p 181.00p 179.50p 180.75p 3414
25/10/2011 181.00p 182.75p 179.75p 182.75p 83085
24/10/2011 181.75p 182.75p 178.50p 180.50p 22219
21/10/2011 181.75p 182.00p 178.00p 182.00p 32927
20/10/2011 183.25p 183.25p 175.50p 180.25p 19488
19/10/2011 176.00p 183.50p 173.00p 180.75p 56967
18/10/2011 185.75p 186.50p 176.00p 176.00p 48591
17/10/2011 187.00p 187.00p 181.50p 186.75p 29586
14/10/2011 184.75p 187.00p 183.50p 187.00p 73403
13/10/2011 180.75p 185.00p 178.50p 185.00p 47733
12/10/2011 180.00p 183.50p 176.50p 183.50p 93525
11/10/2011 180.00p 182.00p 178.00p 180.00p 44800
10/10/2011 182.75p 186.50p 181.75p 182.00p 84911
07/10/2011 183.75p 186.00p 183.75p 185.00p 34001
06/10/2011 186.75p 187.50p 183.50p 183.50p 553987
05/10/2011 187.75p 188.00p 185.00p 187.00p 38590
04/10/2011 188.75p 192.00p 187.25p 188.00p 133683
03/10/2011 187.00p 189.50p 187.00p 188.50p 28627
30/09/2011 190.50p 193.00p 190.00p 190.00p 295434
29/09/2011 193.00p 194.75p 188.25p 190.50p 652895
28/09/2011 188.50p 193.00p 188.25p 193.00p 24575
27/09/2011 190.00p 194.50p 190.00p 190.25p 129480
26/09/2011 186.75p 189.75p 185.00p 188.50p 50727
23/09/2011 187.75p 191.25p 187.00p 187.00p 112531
22/09/2011 192.25p 194.00p 185.00p 189.75p 72441
21/09/2011 192.25p 195.00p 191.00p 194.25p 27807
20/09/2011 194.25p 195.00p 186.50p 191.50p 58312
19/09/2011 194.00p 198.50p 190.75p 196.50p 73043
16/09/2011 182.00p 203.34p 180.25p 200.50p 1328090
15/09/2011 180.25p 186.75p 180.25p 182.00p 59926
14/09/2011 180.25p 186.00p 180.00p 180.00p 19522
13/09/2011 183.00p 185.75p 181.25p 182.25p 33663
12/09/2011 185.00p 185.75p 181.00p 181.00p 15403
09/09/2011 195.75p 195.75p 187.75p 189.25p 111122

*Close Price adjusted for both dividends and splits