Urban&Civic (UANC) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
26/06/2019 330.00p 330.00p 325.00p 328.00p 118471
25/06/2019 328.00p 330.00p 326.00p 329.00p 105840
24/06/2019 318.00p 330.00p 318.00p 329.00p 402882
21/06/2019 326.00p 326.98p 316.00p 322.00p 5396247
20/06/2019 327.00p 329.00p 325.00p 328.00p 228075
19/06/2019 333.00p 333.00p 328.00p 328.00p 226318
18/06/2019 335.00p 337.00p 332.00p 332.00p 547047
17/06/2019 330.00p 336.00p 329.00p 336.00p 467542
14/06/2019 330.00p 330.00p 326.00p 330.00p 145680
13/06/2019 330.00p 330.00p 327.00p 328.00p 305944
12/06/2019 332.00p 332.00p 327.00p 330.00p 250200
11/06/2019 332.00p 332.00p 326.00p 330.00p 433181
10/06/2019 331.00p 331.00p 327.00p 329.00p 139493
07/06/2019 328.00p 332.00p 323.00p 328.00p 252356
06/06/2019 322.00p 328.00p 320.00p 326.00p 387609
05/06/2019 317.00p 320.00p 316.00p 319.00p 142340
04/06/2019 317.00p 320.00p 317.00p 319.00p 180929
03/06/2019 322.00p 322.00p 319.00p 320.00p 174517
31/05/2019 325.00p 328.00p 324.00p 326.00p 541656
30/05/2019 332.00p 332.00p 322.00p 325.00p 448574
29/05/2019 321.00p 330.00p 317.65p 327.00p 416086
28/05/2019 310.00p 326.00p 310.00p 326.00p 3324168
24/05/2019 312.00p 316.00p 310.00p 311.00p 389224
23/05/2019 312.00p 312.00p 308.00p 310.00p 214916
22/05/2019 313.00p 313.00p 308.00p 311.00p 126350
21/05/2019 315.00p 315.00p 310.00p 311.00p 241673
20/05/2019 315.00p 315.00p 309.00p 311.00p 146646
17/05/2019 315.00p 315.00p 310.00p 311.00p 185500
16/05/2019 313.00p 314.00p 310.00p 314.00p 610902
15/05/2019 312.00p 312.00p 308.00p 309.00p 121284
14/05/2019 303.00p 314.00p 301.00p 310.00p 422221
13/05/2019 301.00p 301.00p 298.00p 300.00p 101110
10/05/2019 295.00p 300.00p 295.00p 300.00p 150949
09/05/2019 294.00p 296.00p 290.70p 296.00p 109811
08/05/2019 295.00p 295.00p 292.00p 294.00p 177765
07/05/2019 292.00p 295.00p 291.75p 294.00p 81279
03/05/2019 294.00p 295.00p 292.00p 295.00p 345811
02/05/2019 292.00p 295.00p 290.00p 293.00p 227767
01/05/2019 291.00p 295.00p 291.00p 294.00p 134084
30/04/2019 293.00p 295.00p 290.00p 290.00p 162589
29/04/2019 289.00p 295.00p 285.00p 291.00p 479545
26/04/2019 289.00p 290.00p 286.00p 290.00p 145111
25/04/2019 282.00p 292.00p 278.00p 289.00p 209379
24/04/2019 280.00p 285.00p 277.00p 285.00p 49666
23/04/2019 276.00p 280.00p 275.50p 278.00p 44639
18/04/2019 274.00p 280.00p 273.00p 280.00p 74770
17/04/2019 273.00p 278.00p 271.00p 278.00p 162099
16/04/2019 270.00p 273.00p 269.00p 273.00p 152527
15/04/2019 272.00p 272.00p 268.00p 270.00p 115483
12/04/2019 267.00p 272.00p 266.00p 268.00p 114466
11/04/2019 267.00p 271.00p 267.00p 270.00p 42742
10/04/2019 270.00p 273.60p 267.00p 267.00p 266010
09/04/2019 274.00p 276.00p 270.00p 270.00p 38382
08/04/2019 280.00p 280.00p 274.00p 274.00p 514179
05/04/2019 278.00p 280.00p 274.00p 280.00p 140921
04/04/2019 278.00p 278.00p 274.70p 278.00p 352246
03/04/2019 275.00p 277.00p 274.00p 275.00p 109386
02/04/2019 272.00p 279.00p 272.00p 277.00p 199939
01/04/2019 270.00p 276.00p 270.00p 276.00p 135450
29/03/2019 267.00p 274.00p 265.00p 273.00p 691555
28/03/2019 263.00p 266.70p 261.00p 262.00p 146400
27/03/2019 267.00p 269.00p 260.00p 262.00p 102062
26/03/2019 270.00p 274.00p 268.00p 268.00p 123970
25/03/2019 274.00p 274.00p 267.00p 269.00p 63175
22/03/2019 283.00p 283.00p 271.00p 273.00p 86149
21/03/2019 282.00p 284.00p 278.00p 280.00p 58700
20/03/2019 286.00p 287.00p 280.00p 280.00p 134125
19/03/2019 290.00p 290.00p 285.00p 285.00p 108330
18/03/2019 283.00p 290.00p 283.00p 290.00p 38209
15/03/2019 286.00p 289.00p 283.00p 283.00p 185379
14/03/2019 285.00p 287.00p 282.00p 282.00p 86286
13/03/2019 287.00p 287.00p 280.00p 280.00p 155818
12/03/2019 285.00p 287.00p 283.00p 283.00p 27765
11/03/2019 285.00p 289.00p 281.00p 287.00p 522634
08/03/2019 285.00p 286.00p 278.00p 281.00p 381379
07/03/2019 285.00p 287.00p 282.00p 287.00p 208830
06/03/2019 280.00p 285.00p 280.00p 285.00p 61774
05/03/2019 279.00p 283.00p 275.64p 280.00p 131242
04/03/2019 270.00p 279.00p 269.40p 279.00p 123176
01/03/2019 267.00p 270.00p 266.00p 268.00p 482997
28/02/2019 265.00p 270.00p 262.00p 266.00p 285078
27/02/2019 264.00p 265.00p 262.20p 264.00p 480237
26/02/2019 264.00p 266.00p 263.00p 265.00p 316159
25/02/2019 262.00p 267.00p 262.00p 264.00p 39120
22/02/2019 266.00p 269.00p 261.60p 262.00p 267207
21/02/2019 267.00p 270.00p 265.30p 267.00p 49630
20/02/2019 269.00p 270.00p 267.00p 267.00p 56025
19/02/2019 271.00p 272.00p 268.00p 270.00p 234959
18/02/2019 274.00p 275.00p 270.00p 271.00p 319268
15/02/2019 277.00p 278.00p 265.00p 272.00p 97008
14/02/2019 277.00p 280.00p 275.00p 279.00p 332393
13/02/2019 272.00p 277.00p 269.00p 274.00p 857652
12/02/2019 269.00p 270.60p 267.00p 270.00p 256482
11/02/2019 265.00p 267.50p 264.00p 267.50p 135017
08/02/2019 270.00p 270.04p 266.00p 267.50p 76615
07/02/2019 272.00p 273.00p 270.00p 270.00p 23416
06/02/2019 272.00p 274.00p 270.15p 271.00p 132287
05/02/2019 274.00p 277.00p 272.00p 272.00p 52400
04/02/2019 277.00p 278.00p 272.00p 274.00p 193558
01/02/2019 280.00p 285.00p 277.00p 277.00p 131077
31/01/2019 278.00p 285.00p 276.00p 280.00p 137430
30/01/2019 276.00p 278.00p 275.00p 277.00p 98767
29/01/2019 272.00p 277.00p 271.00p 277.00p 12007
28/01/2019 269.00p 272.00p 268.00p 270.00p 27055
25/01/2019 268.00p 272.00p 267.00p 268.50p 142084
24/01/2019 267.00p 270.00p 264.00p 264.50p 53761
23/01/2019 265.00p 268.00p 264.00p 268.00p 77652
22/01/2019 270.00p 270.00p 266.00p 267.00p 42686
21/01/2019 274.00p 274.00p 261.00p 267.00p 111914
18/01/2019 272.00p 276.00p 270.00p 271.00p 111183
17/01/2019 272.00p 277.00p 272.00p 272.00p 25895
16/01/2019 275.00p 277.64p 274.00p 274.00p 18676
15/01/2019 273.00p 277.00p 273.00p 276.00p 44360
14/01/2019 275.00p 277.50p 270.00p 273.00p 112648
11/01/2019 280.00p 283.00p 278.00p 279.00p 81317
10/01/2019 278.00p 281.00p 276.00p 278.00p 135782
09/01/2019 278.00p 282.00p 276.00p 282.00p 86986
08/01/2019 270.00p 279.00p 270.00p 276.00p 77900
07/01/2019 275.00p 276.00p 272.00p 272.00p 23137
04/01/2019 270.00p 275.00p 270.00p 275.00p 183841
03/01/2019 264.00p 270.00p 264.00p 268.00p 101552
02/01/2019 262.00p 265.00p 260.00p 265.00p 140981
31/12/2018 260.00p 262.00p 257.15p 262.00p 35252
28/12/2018 262.00p 262.00p 257.00p 257.00p 4771
27/12/2018 264.00p 264.00p 260.00p 260.00p 41675
24/12/2018 262.00p 264.00p 262.00p 264.00p 8584
21/12/2018 263.00p 266.26p 260.00p 261.00p 57541
20/12/2018 264.00p 267.00p 262.00p 266.00p 54272
19/12/2018 268.00p 270.00p 264.00p 264.00p 41982
18/12/2018 269.00p 270.00p 267.00p 267.00p 92003
17/12/2018 269.00p 272.00p 268.50p 270.00p 353063
14/12/2018 266.00p 269.00p 266.00p 267.00p 189486
13/12/2018 268.00p 269.00p 264.60p 267.00p 95996
12/12/2018 265.00p 267.00p 264.00p 267.00p 69553
11/12/2018 265.00p 266.00p 261.80p 265.00p 67506
10/12/2018 275.00p 275.40p 260.00p 263.00p 112884
07/12/2018 279.00p 280.00p 276.00p 276.00p 129521
06/12/2018 278.00p 281.00p 276.00p 278.00p 67266
05/12/2018 282.00p 282.00p 277.00p 281.00p 257722
04/12/2018 294.00p 294.50p 282.00p 285.00p 96547
03/12/2018 295.00p 299.00p 290.00p 296.00p 414095
30/11/2018 291.00p 294.52p 288.15p 290.00p 251452
29/11/2018 298.00p 298.00p 287.30p 292.00p 231317
28/11/2018 286.00p 290.00p 284.00p 289.00p 171038
27/11/2018 277.00p 288.00p 277.00p 283.00p 91793
26/11/2018 276.00p 282.00p 273.00p 279.00p 157153
23/11/2018 276.00p 276.00p 271.00p 272.00p 49790
22/11/2018 272.00p 276.00p 269.00p 273.00p 67400
21/11/2018 273.00p 273.00p 269.00p 269.00p 27563
20/11/2018 275.00p 275.00p 268.00p 269.00p 168537
19/11/2018 280.00p 282.70p 275.00p 275.00p 38250
16/11/2018 285.00p 285.00p 275.00p 284.00p 73465
15/11/2018 299.00p 299.00p 278.00p 280.00p 274887
14/11/2018 305.00p 305.00p 292.00p 296.00p 141782
13/11/2018 303.00p 303.00p 300.00p 301.00p 16737
12/11/2018 306.00p 306.00p 301.00p 301.00p 62856
09/11/2018 306.00p 307.00p 302.25p 305.00p 139592
08/11/2018 302.00p 308.00p 301.00p 308.00p 169929
07/11/2018 300.00p 302.00p 299.00p 302.00p 63876
06/11/2018 302.00p 302.00p 301.00p 301.00p 64747
05/11/2018 298.00p 302.00p 297.00p 301.00p 61894
02/11/2018 302.00p 309.00p 300.00p 302.00p 139741
01/11/2018 296.00p 305.00p 295.00p 302.00p 293377
31/10/2018 295.00p 298.00p 293.00p 295.00p 127127
30/10/2018 294.00p 296.00p 294.00p 295.00p 118298
29/10/2018 287.00p 294.00p 280.75p 292.00p 183106
26/10/2018 280.00p 291.00p 278.00p 291.00p 72807
25/10/2018 279.00p 282.00p 278.00p 280.00p 178978
24/10/2018 275.00p 282.00p 274.00p 282.00p 183222
23/10/2018 277.00p 280.00p 275.00p 278.00p 305273
22/10/2018 281.00p 283.00p 276.00p 279.00p 62182
19/10/2018 285.00p 285.00p 281.00p 282.00p 149284
18/10/2018 287.00p 290.00p 282.33p 285.00p 72523
17/10/2018 282.00p 284.00p 277.00p 284.00p 280824
16/10/2018 277.00p 281.00p 274.00p 280.00p 140521
15/10/2018 278.00p 280.00p 269.00p 276.00p 259172
12/10/2018 278.00p 283.00p 278.00p 280.00p 172306
11/10/2018 280.00p 285.00p 279.00p 280.00p 145492
10/10/2018 290.00p 290.00p 281.00p 288.00p 203052
09/10/2018 292.00p 292.00p 286.00p 289.00p 152672
08/10/2018 297.00p 297.00p 292.00p 294.00p 34026
05/10/2018 296.00p 300.45p 292.00p 296.00p 71932
04/10/2018 298.00p 300.00p 296.00p 296.00p 33058
03/10/2018 300.00p 301.00p 298.00p 300.00p 34997
02/10/2018 300.00p 300.00p 299.00p 300.00p 35383
01/10/2018 305.00p 305.00p 298.00p 300.00p 64158
28/09/2018 304.00p 306.00p 302.00p 304.00p 295413
27/09/2018 303.00p 307.00p 302.25p 305.00p 69740
26/09/2018 303.00p 306.00p 300.00p 303.00p 107098
25/09/2018 304.00p 306.00p 300.00p 300.00p 126062
24/09/2018 307.00p 307.00p 303.00p 305.00p 40474
21/09/2018 309.00p 309.00p 303.00p 304.00p 67038
20/09/2018 306.00p 308.00p 305.00p 305.00p 49048
19/09/2018 306.00p 311.00p 305.00p 307.00p 59336
18/09/2018 305.00p 309.40p 304.00p 305.00p 198772
17/09/2018 305.00p 306.00p 305.00p 305.00p 22469
14/09/2018 304.00p 306.00p 304.00p 305.00p 95390
13/09/2018 309.00p 309.00p 304.00p 308.00p 163211
12/09/2018 305.00p 309.00p 304.00p 306.00p 45480
11/09/2018 310.00p 310.00p 306.00p 308.00p 138604

*Close Price adjusted for both dividends and splits