Urban&Civic (UANC) Share Price

Real Estate Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Urban&Civic

Date Open High Low Close* Volume
07/04/2020 208.00p 225.00p 201.50p 207.50p 128918
06/04/2020 203.50p 206.00p 193.80p 202.00p 354581
03/04/2020 195.40p 204.00p 195.40p 196.00p 318327
02/04/2020 205.00p 205.00p 193.00p 200.00p 259277
01/04/2020 200.00p 206.12p 198.00p 199.00p 132414
31/03/2020 194.50p 212.00p 187.96p 208.00p 288687
30/03/2020 200.00p 200.00p 183.00p 195.00p 177784
27/03/2020 206.00p 210.00p 199.50p 200.00p 95987
26/03/2020 210.00p 213.00p 192.00p 205.00p 131698
25/03/2020 204.00p 214.00p 199.50p 214.00p 142845
24/03/2020 194.00p 202.00p 193.00p 201.00p 347088
23/03/2020 199.50p 200.00p 186.50p 192.00p 261736
20/03/2020 208.00p 213.47p 202.00p 207.00p 497887
19/03/2020 230.00p 230.00p 197.00p 197.00p 75032
18/03/2020 231.00p 241.00p 222.00p 225.00p 240262
17/03/2020 235.00p 241.00p 225.00p 233.00p 330039
16/03/2020 253.00p 256.00p 226.00p 246.00p 349515
13/03/2020 256.00p 271.00p 253.00p 265.00p 418192
12/03/2020 295.00p 295.04p 249.00p 257.00p 206415
11/03/2020 312.00p 315.00p 300.00p 300.00p 78437
10/03/2020 304.00p 310.20p 295.00p 305.00p 452299
09/03/2020 317.00p 324.50p 302.00p 302.00p 110660
06/03/2020 332.00p 333.00p 320.00p 326.00p 198080
05/03/2020 347.00p 347.00p 333.00p 341.00p 155599
04/03/2020 342.00p 347.00p 341.00p 344.00p 97098
03/03/2020 343.00p 346.00p 334.00p 344.00p 222855
02/03/2020 354.00p 354.00p 334.00p 335.00p 335621
28/02/2020 339.00p 350.00p 333.00p 350.00p 204497
27/02/2020 356.00p 356.00p 345.00p 346.00p 82602
26/02/2020 365.00p 370.44p 356.00p 357.00p 354669
25/02/2020 370.00p 373.22p 367.00p 367.00p 789899
24/02/2020 372.00p 375.00p 370.00p 372.00p 136986
21/02/2020 373.00p 375.00p 371.00p 375.00p 66008
20/02/2020 374.00p 374.00p 370.00p 372.00p 43529
19/02/2020 367.00p 375.00p 367.00p 375.00p 81928
18/02/2020 370.00p 372.00p 368.00p 370.00p 64101
17/02/2020 362.00p 371.00p 358.00p 371.00p 35546
14/02/2020 358.00p 365.00p 358.00p 365.00p 92218
13/02/2020 359.00p 362.00p 359.00p 360.00p 31935
12/02/2020 363.00p 363.00p 353.00p 358.00p 57420
11/02/2020 358.00p 361.00p 357.00p 358.00p 45754
10/02/2020 361.00p 365.00p 356.00p 357.00p 129467
07/02/2020 366.00p 366.00p 360.00p 360.00p 62102
06/02/2020 370.00p 370.00p 363.00p 363.00p 30439
05/02/2020 363.00p 369.00p 358.00p 366.00p 167167
04/02/2020 359.00p 363.00p 355.00p 355.00p 60851
03/02/2020 362.00p 363.00p 359.00p 360.00p 40178
31/01/2020 362.00p 364.00p 359.00p 363.00p 126693
30/01/2020 357.00p 365.00p 352.00p 362.00p 102510
29/01/2020 353.00p 357.00p 348.00p 357.00p 47594
28/01/2020 357.00p 357.00p 350.00p 356.00p 53390
27/01/2020 363.00p 363.00p 350.00p 352.00p 53581
24/01/2020 348.00p 363.00p 348.00p 358.00p 112235
23/01/2020 353.00p 355.00p 345.00p 348.00p 115737
22/01/2020 350.00p 356.00p 348.00p 351.00p 114538
21/01/2020 358.00p 360.39p 353.70p 355.00p 64546
20/01/2020 355.00p 360.00p 355.00p 360.00p 25246
17/01/2020 358.00p 360.00p 356.61p 360.00p 248793
16/01/2020 359.00p 359.00p 355.70p 358.00p 290391
15/01/2020 358.00p 359.00p 352.00p 358.00p 109503
14/01/2020 356.00p 358.00p 352.00p 352.00p 84010
13/01/2020 357.00p 359.00p 354.00p 358.00p 99741
10/01/2020 355.00p 356.00p 352.70p 354.00p 9306
09/01/2020 352.00p 357.00p 351.00p 354.00p 121708
08/01/2020 357.00p 357.00p 352.00p 355.00p 66988
07/01/2020 353.00p 356.00p 350.00p 356.00p 154862
06/01/2020 349.00p 353.00p 348.00p 352.00p 30312
03/01/2020 349.00p 352.00p 341.00p 352.00p 75905
02/01/2020 346.00p 350.00p 344.00p 344.00p 25027
31/12/2019 347.00p 353.00p 345.00p 345.00p 5399
30/12/2019 343.00p 351.00p 342.00p 347.00p 41982
27/12/2019 349.00p 350.00p 343.00p 350.00p 30883
24/12/2019 346.00p 348.50p 345.90p 346.00p 9326
23/12/2019 348.00p 348.00p 343.00p 346.00p 66257
20/12/2019 338.00p 347.00p 338.00p 345.00p 58187
19/12/2019 336.00p 344.00p 336.00p 342.00p 42895
18/12/2019 342.00p 348.00p 338.00p 338.00p 57397
17/12/2019 346.00p 349.90p 340.00p 340.00p 73746
16/12/2019 345.00p 351.00p 344.00p 351.00p 162218
13/12/2019 326.00p 349.25p 326.00p 345.00p 2208080
12/12/2019 326.00p 326.00p 315.00p 321.00p 173520
11/12/2019 327.00p 331.00p 320.00p 321.00p 44959
10/12/2019 328.00p 331.00p 326.00p 329.00p 43490
09/12/2019 331.00p 331.00p 326.00p 331.00p 42716
06/12/2019 332.00p 332.00p 327.00p 330.00p 46851
05/12/2019 333.00p 333.00p 327.00p 328.00p 81908
04/12/2019 335.00p 335.00p 330.00p 330.00p 139182
03/12/2019 332.00p 335.00p 330.00p 331.00p 56189
02/12/2019 334.00p 335.00p 332.00p 334.00p 18862
29/11/2019 331.00p 335.00p 328.00p 335.00p 127988
28/11/2019 333.00p 333.00p 329.00p 330.00p 231119
27/11/2019 325.00p 330.00p 325.00p 329.00p 128816
26/11/2019 324.00p 330.00p 324.00p 330.00p 197581
25/11/2019 329.00p 331.00p 326.00p 328.00p 77567
22/11/2019 328.00p 329.00p 325.00p 329.00p 37744
21/11/2019 325.00p 327.60p 322.00p 324.00p 94324
20/11/2019 328.00p 328.00p 325.00p 327.00p 26366
19/11/2019 327.00p 328.00p 324.90p 328.00p 56649
18/11/2019 328.00p 328.00p 324.00p 328.00p 198907
15/11/2019 327.00p 327.00p 323.00p 325.00p 50965
14/11/2019 326.00p 328.00p 324.00p 324.00p 230694
13/11/2019 320.00p 328.00p 320.00p 324.00p 511606
12/11/2019 323.00p 323.00p 318.00p 319.00p 61137
11/11/2019 323.00p 323.00p 318.00p 323.00p 75707
08/11/2019 321.00p 326.00p 319.00p 320.00p 71471
07/11/2019 322.00p 324.00p 318.00p 318.00p 108152
06/11/2019 330.00p 330.00p 319.00p 320.00p 47261
05/11/2019 330.00p 330.00p 323.00p 323.00p 74323
04/11/2019 331.00p 331.00p 325.00p 325.00p 105798
01/11/2019 330.00p 331.00p 328.00p 328.00p 112509
31/10/2019 330.00p 330.00p 328.00p 330.00p 236049
30/10/2019 329.00p 330.00p 326.00p 329.00p 58249
29/10/2019 330.00p 330.00p 327.00p 328.00p 47525
28/10/2019 330.00p 332.00p 325.00p 330.00p 156475
25/10/2019 327.00p 330.00p 326.26p 329.00p 61860
24/10/2019 329.00p 334.00p 327.00p 330.00p 69887
23/10/2019 327.00p 332.00p 327.00p 330.00p 73489
22/10/2019 334.00p 334.00p 329.00p 329.00p 20358
21/10/2019 333.00p 335.00p 331.00p 335.00p 39905
18/10/2019 332.00p 335.00p 327.00p 330.00p 201033
17/10/2019 330.00p 331.00p 322.00p 329.00p 70044
16/10/2019 334.00p 334.00p 325.00p 325.00p 122152
15/10/2019 333.00p 335.00p 327.00p 330.00p 484985
14/10/2019 330.00p 341.00p 323.00p 334.00p 248544
11/10/2019 329.00p 330.00p 325.00p 330.00p 102001
10/10/2019 329.00p 329.00p 325.00p 327.00p 15120
09/10/2019 326.00p 329.00p 323.11p 328.00p 148835
08/10/2019 328.00p 328.00p 322.25p 328.00p 83677
07/10/2019 329.00p 329.00p 323.00p 327.00p 63716
04/10/2019 321.00p 328.00p 321.00p 326.00p 425158
03/10/2019 324.00p 326.00p 321.00p 322.00p 31521
02/10/2019 325.00p 329.00p 324.00p 324.00p 34592
01/10/2019 325.00p 328.00p 322.00p 325.00p 10847
30/09/2019 326.00p 328.00p 323.00p 324.00p 122772
27/09/2019 327.00p 327.00p 323.00p 324.00p 10398
26/09/2019 327.00p 327.00p 324.00p 326.00p 166896
25/09/2019 327.00p 327.00p 323.00p 327.00p 22305
24/09/2019 328.00p 328.00p 324.00p 327.00p 40755
23/09/2019 325.00p 329.00p 324.00p 328.00p 68612
20/09/2019 318.00p 328.00p 318.00p 328.00p 963372
19/09/2019 320.00p 323.00p 318.00p 319.00p 34515
18/09/2019 329.00p 329.00p 320.00p 320.00p 106617
17/09/2019 329.00p 330.21p 327.00p 328.00p 138822
16/09/2019 328.00p 333.00p 324.00p 330.00p 82961
13/09/2019 326.00p 329.00p 324.00p 327.00p 710921
12/09/2019 330.00p 330.00p 327.00p 328.00p 189269
11/09/2019 326.00p 330.00p 324.00p 329.00p 527309
10/09/2019 324.00p 327.00p 321.45p 327.00p 366810
09/09/2019 317.00p 333.00p 315.00p 325.00p 360439
06/09/2019 309.00p 314.00p 309.00p 314.00p 523363
05/09/2019 309.00p 313.00p 309.00p 310.00p 421854
04/09/2019 308.00p 312.00p 308.00p 311.00p 97415
03/09/2019 306.00p 308.50p 303.00p 305.00p 20087
02/09/2019 303.00p 309.00p 303.00p 306.00p 42364
30/08/2019 307.00p 309.00p 305.00p 307.00p 65506
29/08/2019 305.00p 310.00p 305.00p 308.00p 98674
28/08/2019 305.00p 306.00p 303.20p 305.00p 53402
27/08/2019 309.00p 309.00p 305.00p 306.00p 40592
23/08/2019 306.00p 311.00p 305.12p 309.00p 23881
22/08/2019 310.00p 312.00p 308.00p 311.00p 98946
21/08/2019 309.00p 310.00p 305.00p 307.00p 50920
20/08/2019 306.00p 310.00p 304.60p 309.00p 235593
19/08/2019 306.00p 307.00p 302.00p 307.00p 32224
16/08/2019 305.00p 306.00p 303.00p 306.00p 93005
15/08/2019 300.00p 306.00p 299.00p 303.00p 91267
14/08/2019 302.00p 304.00p 299.79p 302.00p 171977
13/08/2019 308.00p 308.00p 298.10p 300.00p 106941
12/08/2019 310.00p 310.00p 301.00p 302.00p 88346
09/08/2019 310.00p 310.00p 307.00p 307.00p 38690
08/08/2019 304.00p 310.00p 304.00p 308.00p 226345
07/08/2019 307.00p 308.00p 302.00p 305.00p 61290
06/08/2019 306.00p 314.00p 306.00p 308.00p 462333
05/08/2019 300.00p 313.00p 300.00p 308.00p 221819
02/08/2019 303.00p 306.00p 297.00p 302.00p 41883
01/08/2019 303.00p 305.00p 298.00p 302.00p 77233
31/07/2019 303.00p 308.00p 303.00p 306.00p 32877
30/07/2019 306.00p 308.00p 303.00p 304.00p 87057
29/07/2019 305.00p 313.00p 305.00p 308.00p 106764
26/07/2019 307.00p 308.00p 305.00p 305.00p 41984
25/07/2019 306.00p 308.40p 306.00p 307.00p 42387
24/07/2019 308.00p 310.00p 306.00p 309.00p 109697
23/07/2019 307.00p 307.00p 304.00p 306.00p 95493
22/07/2019 312.00p 314.96p 303.30p 309.00p 131239
19/07/2019 318.00p 321.00p 312.10p 313.00p 285653
18/07/2019 319.00p 320.20p 318.00p 320.00p 89817
17/07/2019 326.00p 328.00p 318.00p 320.00p 149028
16/07/2019 330.00p 330.00p 326.60p 328.00p 113417
15/07/2019 329.00p 333.00p 329.00p 330.00p 48731
12/07/2019 330.00p 330.00p 327.00p 330.00p 281278
11/07/2019 328.00p 330.00p 328.00p 330.00p 76184
10/07/2019 333.00p 333.00p 330.00p 330.00p 93956
09/07/2019 330.00p 333.00p 329.00p 333.00p 122092
08/07/2019 325.00p 330.00p 325.00p 330.00p 181560
05/07/2019 325.00p 330.00p 325.00p 329.00p 37367
04/07/2019 330.00p 331.00p 327.90p 330.00p 84765
03/07/2019 332.00p 332.00p 326.00p 330.00p 299210
02/07/2019 331.00p 331.00p 327.90p 330.00p 231802
01/07/2019 330.00p 331.00p 326.00p 330.00p 132137
28/06/2019 330.00p 331.00p 328.00p 331.00p 518543
27/06/2019 326.00p 330.00p 326.00p 330.00p 352265

*Close Price adjusted for both dividends and splits