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
24/08/2015 250.50p 258.00p 250.50p 255.25p 78626
21/08/2015 255.00p 263.75p 255.00p 261.75p 22583
20/08/2015 267.00p 270.50p 260.00p 263.50p 185186
19/08/2015 272.75p 275.00p 270.00p 275.00p 14327
18/08/2015 276.00p 276.00p 270.50p 276.00p 13035
17/08/2015 274.50p 275.75p 272.50p 275.75p 30984
14/08/2015 270.00p 270.22p 262.50p 270.00p 26041
13/08/2015 265.00p 270.00p 260.00p 270.00p 51035
12/08/2015 270.00p 272.75p 265.50p 272.75p 17562
11/08/2015 276.00p 276.00p 270.00p 272.50p 24470
10/08/2015 275.00p 275.00p 270.25p 275.00p 58681
07/08/2015 275.00p 275.00p 265.00p 267.50p 63975
06/08/2015 275.00p 275.00p 265.50p 268.25p 32796
05/08/2015 270.00p 272.00p 266.25p 272.00p 34538
04/08/2015 267.25p 270.00p 266.25p 267.50p 15983
03/08/2015 270.00p 270.00p 265.25p 269.00p 20137
31/07/2015 265.00p 270.00p 264.75p 268.75p 56934
30/07/2015 269.00p 269.00p 262.25p 263.25p 73244
29/07/2015 269.75p 269.85p 263.25p 263.25p 37958
28/07/2015 266.25p 267.00p 263.67p 265.00p 21610
27/07/2015 265.00p 268.88p 259.73p 265.75p 26553
24/07/2015 269.50p 270.00p 249.50p 261.75p 208409
23/07/2015 264.75p 267.00p 264.00p 265.00p 61731
22/07/2015 268.00p 274.25p 264.00p 267.50p 50974
21/07/2015 275.00p 276.50p 272.00p 274.00p 71621
20/07/2015 282.75p 285.00p 275.25p 275.25p 19962
17/07/2015 278.25p 280.00p 275.00p 275.00p 15915
16/07/2015 277.75p 282.00p 277.75p 279.00p 39110
15/07/2015 280.00p 280.00p 277.25p 277.50p 11217
14/07/2015 285.00p 285.00p 278.25p 280.25p 26891
13/07/2015 285.00p 288.00p 277.00p 284.00p 76223
10/07/2015 274.00p 282.65p 271.75p 276.75p 51222
09/07/2015 260.25p 275.50p 260.25p 275.50p 58855
08/07/2015 269.00p 269.00p 254.00p 265.00p 299195
07/07/2015 277.25p 277.25p 270.00p 270.00p 38159
06/07/2015 278.00p 285.00p 275.00p 276.25p 61536
03/07/2015 285.00p 285.00p 280.00p 280.00p 22733
02/07/2015 284.25p 284.25p 280.75p 281.25p 85138
01/07/2015 280.00p 282.50p 279.75p 282.50p 143429
30/06/2015 280.00p 280.00p 274.00p 277.50p 45883
29/06/2015 270.00p 279.25p 269.25p 277.00p 37908
26/06/2015 280.00p 281.00p 277.25p 277.25p 25654
25/06/2015 285.00p 290.00p 278.00p 279.25p 84499
24/06/2015 288.00p 292.50p 287.14p 292.50p 51535
23/06/2015 293.00p 293.00p 286.50p 287.50p 57556
22/06/2015 286.75p 290.00p 286.00p 286.75p 44472
19/06/2015 290.00p 290.00p 281.00p 282.50p 210542
18/06/2015 282.00p 290.75p 277.75p 285.00p 606208
17/06/2015 277.00p 289.50p 277.00p 285.75p 104995
16/06/2015 279.50p 279.50p 270.50p 272.00p 49267
15/06/2015 280.00p 280.00p 270.50p 270.50p 62772
12/06/2015 280.00p 280.00p 275.00p 277.75p 109053
11/06/2015 282.00p 282.02p 277.00p 278.50p 72001
10/06/2015 277.50p 283.00p 272.06p 281.75p 217836
09/06/2015 277.50p 277.50p 271.50p 275.00p 93294
08/06/2015 270.00p 273.75p 269.93p 271.00p 184359
05/06/2015 275.00p 275.00p 267.25p 267.25p 121678
04/06/2015 275.00p 275.00p 270.00p 274.25p 60540
03/06/2015 275.00p 275.00p 269.75p 270.75p 78530
02/06/2015 275.00p 277.50p 268.72p 274.00p 74803
01/06/2015 278.00p 278.00p 270.25p 273.00p 137550
29/05/2015 270.00p 278.00p 269.10p 275.00p 126789
28/05/2015 271.75p 275.00p 268.22p 275.00p 93523
27/05/2015 262.00p 275.00p 262.00p 268.25p 120764
26/05/2015 267.00p 267.69p 261.25p 261.25p 58825
22/05/2015 263.00p 269.20p 260.00p 265.75p 135938
21/05/2015 263.00p 263.00p 255.00p 257.75p 30678
20/05/2015 264.75p 264.75p 257.50p 261.50p 20325
19/05/2015 255.50p 261.00p 255.50p 260.50p 40339
18/05/2015 258.00p 258.00p 249.10p 256.00p 83961
15/05/2015 258.00p 258.00p 250.25p 250.25p 80097
14/05/2015 255.00p 255.00p 251.50p 253.75p 114888
13/05/2015 255.00p 255.00p 250.62p 252.50p 35368
12/05/2015 241.50p 248.50p 241.50p 248.25p 85413
11/05/2015 247.00p 248.00p 243.50p 246.75p 26687
08/05/2015 240.00p 246.00p 237.00p 243.50p 101321
07/05/2015 245.00p 249.00p 233.25p 233.25p 169425
06/05/2015 248.00p 255.00p 239.75p 240.25p 217036
05/05/2015 259.25p 259.25p 250.00p 250.00p 202780
01/05/2015 255.00p 258.91p 250.81p 254.00p 139719
30/04/2015 249.75p 254.50p 248.24p 253.75p 75949
29/04/2015 242.50p 253.50p 240.00p 250.00p 280713
28/04/2015 235.00p 239.75p 234.25p 234.50p 111695
27/04/2015 245.00p 245.00p 237.00p 239.75p 55636
24/04/2015 245.00p 245.64p 241.25p 242.00p 63581
23/04/2015 256.00p 256.00p 235.25p 236.00p 32318
22/04/2015 250.00p 255.00p 246.75p 252.50p 75557
21/04/2015 240.00p 250.00p 240.00p 250.00p 26718
20/04/2015 242.00p 249.00p 240.00p 247.00p 33568
17/04/2015 247.75p 250.24p 245.75p 247.75p 35630
16/04/2015 236.50p 250.00p 235.92p 250.00p 107917
15/04/2015 230.00p 238.12p 230.00p 236.75p 25563
14/04/2015 240.00p 243.50p 231.00p 231.00p 51763
13/04/2015 239.00p 252.22p 232.50p 232.50p 96507
10/04/2015 243.00p 249.75p 240.13p 246.00p 53977
09/04/2015 240.00p 251.00p 235.00p 248.50p 92733
08/04/2015 232.00p 239.00p 232.00p 237.00p 29278
07/04/2015 236.00p 237.00p 231.03p 236.75p 31274
02/04/2015 235.25p 237.00p 232.50p 234.25p 37816
01/04/2015 235.00p 240.00p 232.00p 237.00p 17206
31/03/2015 235.00p 239.75p 230.75p 232.00p 35845
30/03/2015 246.00p 246.00p 232.50p 235.50p 41798
27/03/2015 230.00p 239.75p 230.00p 234.75p 63347
26/03/2015 237.00p 237.00p 230.00p 234.00p 21855
25/03/2015 238.75p 238.75p 232.00p 232.00p 39704
24/03/2015 240.00p 240.00p 235.00p 239.00p 12303
23/03/2015 235.00p 240.00p 233.00p 236.50p 21018
20/03/2015 235.00p 235.75p 230.00p 231.25p 137135
19/03/2015 235.00p 240.00p 230.00p 231.75p 38109
18/03/2015 225.00p 238.75p 225.00p 230.00p 170008
17/03/2015 231.25p 233.00p 229.75p 231.50p 68210
16/03/2015 230.00p 235.50p 226.44p 233.00p 40483
13/03/2015 239.50p 239.50p 224.00p 224.00p 35848
12/03/2015 224.00p 233.00p 224.00p 224.75p 43065
11/03/2015 230.00p 238.00p 226.25p 227.00p 43525
10/03/2015 238.75p 238.81p 233.00p 233.00p 45792
09/03/2015 245.00p 247.70p 235.00p 235.00p 38047
06/03/2015 245.00p 251.25p 245.00p 245.50p 58331
05/03/2015 249.75p 253.50p 247.56p 248.75p 42440
04/03/2015 255.00p 255.00p 250.00p 252.00p 53472
03/03/2015 250.00p 252.00p 246.00p 252.00p 99326
02/03/2015 250.00p 251.50p 247.00p 251.00p 114910
27/02/2015 244.00p 252.25p 244.00p 251.50p 63735
26/02/2015 252.00p 252.00p 248.75p 250.50p 21089
25/02/2015 255.00p 255.00p 244.00p 251.75p 219094
24/02/2015 240.00p 255.00p 240.00p 250.50p 166977
23/02/2015 233.00p 239.00p 233.00p 237.50p 36121
20/02/2015 235.00p 238.80p 235.00p 237.50p 34123
19/02/2015 240.00p 240.00p 232.75p 239.50p 18014
18/02/2015 245.00p 245.00p 235.00p 236.75p 26503
17/02/2015 243.00p 243.00p 235.00p 241.00p 6989
16/02/2015 235.00p 243.00p 235.00p 242.75p 27658
13/02/2015 240.00p 244.00p 234.53p 242.25p 56269
12/02/2015 239.50p 239.90p 230.00p 234.00p 61475
11/02/2015 240.00p 240.00p 237.50p 238.25p 22363
10/02/2015 230.00p 239.75p 230.00p 239.75p 18726
09/02/2015 234.25p 238.69p 230.50p 233.00p 210516
06/02/2015 242.25p 242.25p 235.00p 240.00p 43504
05/02/2015 245.00p 245.00p 235.00p 243.00p 130174
04/02/2015 245.00p 245.00p 240.25p 242.25p 25917
03/02/2015 240.25p 249.75p 240.25p 243.00p 91584
02/02/2015 235.00p 249.75p 235.00p 249.75p 79452
30/01/2015 245.00p 245.00p 230.25p 241.00p 29602
29/01/2015 235.75p 243.50p 235.00p 236.25p 11315
28/01/2015 233.50p 250.00p 230.00p 242.00p 83025
27/01/2015 233.25p 234.75p 225.00p 225.00p 62359
26/01/2015 236.00p 236.00p 230.00p 236.00p 30136
23/01/2015 225.00p 233.25p 224.98p 230.00p 134754
22/01/2015 232.00p 238.33p 223.50p 223.50p 68093
21/01/2015 230.00p 234.50p 225.25p 232.00p 37624
20/01/2015 232.75p 238.00p 223.50p 223.50p 121024
19/01/2015 234.00p 234.00p 230.00p 232.25p 41990
16/01/2015 230.00p 239.35p 225.81p 228.00p 61212
15/01/2015 226.75p 230.00p 225.00p 230.00p 16687
14/01/2015 233.00p 233.00p 221.50p 221.50p 35704
13/01/2015 225.25p 235.00p 225.25p 234.50p 5867
12/01/2015 223.25p 230.75p 222.75p 230.50p 15995
09/01/2015 235.00p 235.00p 225.50p 230.00p 44794
08/01/2015 230.75p 233.25p 228.25p 230.00p 45110
07/01/2015 225.50p 230.50p 224.00p 230.50p 31127
06/01/2015 226.50p 229.89p 223.50p 225.75p 33320
05/01/2015 232.75p 233.14p 223.57p 227.50p 83353
02/01/2015 230.25p 232.94p 225.06p 231.00p 31963
31/12/2014 226.25p 233.40p 222.00p 222.00p 31809
30/12/2014 228.25p 233.50p 227.15p 233.50p 53427
29/12/2014 225.00p 230.75p 222.50p 228.75p 38892
24/12/2014 227.75p 227.75p 221.00p 221.25p 43776
23/12/2014 223.00p 227.00p 217.00p 227.00p 33615
22/12/2014 223.00p 229.25p 219.00p 224.00p 120627
19/12/2014 220.00p 223.25p 215.00p 223.25p 174261
18/12/2014 207.75p 225.00p 207.75p 220.00p 105145
17/12/2014 210.00p 213.50p 210.00p 210.00p 22618
16/12/2014 212.50p 216.75p 210.00p 212.00p 63510
15/12/2014 205.00p 215.00p 205.00p 211.00p 86326
12/12/2014 209.25p 215.00p 206.75p 208.50p 52539
11/12/2014 216.00p 218.37p 209.25p 209.25p 40543
10/12/2014 217.50p 220.00p 215.00p 215.00p 23955
09/12/2014 219.75p 219.75p 215.00p 217.00p 273283
08/12/2014 215.00p 217.75p 215.00p 217.50p 30240
05/12/2014 220.00p 220.00p 212.29p 217.00p 63065
04/12/2014 223.75p 223.75p 214.31p 214.75p 12762
03/12/2014 220.00p 220.00p 213.78p 217.50p 58077
02/12/2014 222.50p 222.50p 217.25p 220.00p 70157
01/12/2014 224.00p 224.00p 220.00p 222.00p 25682
28/11/2014 224.00p 224.00p 218.00p 224.00p 30179
27/11/2014 221.25p 223.00p 218.60p 221.00p 18411
26/11/2014 220.00p 222.55p 215.00p 221.00p 22785
25/11/2014 218.00p 220.00p 213.66p 217.00p 55341
24/11/2014 218.00p 221.81p 218.00p 219.75p 17894
21/11/2014 219.00p 224.00p 219.00p 224.00p 73169
20/11/2014 221.00p 221.00p 218.00p 218.00p 17934
19/11/2014 223.75p 223.75p 219.50p 221.50p 218676
18/11/2014 220.00p 222.25p 220.00p 222.25p 30253
17/11/2014 223.75p 223.75p 220.00p 222.75p 32157
14/11/2014 224.00p 224.00p 221.05p 223.25p 48378
13/11/2014 220.00p 221.36p 217.25p 219.50p 43752
12/11/2014 225.00p 225.00p 218.48p 220.00p 35611
11/11/2014 221.00p 221.00p 217.25p 218.00p 62067
10/11/2014 215.50p 221.00p 215.50p 221.00p 43622
07/11/2014 218.00p 221.00p 217.00p 219.00p 141758

*Close Price adjusted for both dividends and splits