Urban&Civic (UANC) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
08/02/2017 228.00p 232.00p 228.00p 229.00p 299892
07/02/2017 232.00p 233.00p 229.00p 232.00p 45973
06/02/2017 226.75p 232.00p 224.75p 231.00p 107559
03/02/2017 222.75p 225.25p 220.00p 224.13p 33175
02/02/2017 221.25p 223.00p 220.00p 220.00p 100156
01/02/2017 218.00p 223.00p 216.00p 221.50p 51949
31/01/2017 216.50p 217.25p 215.00p 215.00p 31853
30/01/2017 216.00p 220.00p 215.20p 216.00p 63515
27/01/2017 215.00p 218.00p 215.00p 218.00p 29449
26/01/2017 215.00p 217.50p 215.00p 217.37p 55776
25/01/2017 213.00p 216.00p 213.00p 216.00p 33927
24/01/2017 212.00p 214.37p 212.00p 214.37p 31677
23/01/2017 212.25p 214.00p 210.95p 212.00p 44862
20/01/2017 208.00p 215.00p 208.00p 212.50p 22081
19/01/2017 208.00p 211.00p 208.00p 210.50p 38114
18/01/2017 213.00p 213.00p 208.50p 211.75p 35041
17/01/2017 208.00p 213.00p 208.00p 210.00p 119164
16/01/2017 207.50p 212.50p 207.50p 209.00p 44993
13/01/2017 209.25p 212.19p 207.00p 209.25p 250428
12/01/2017 213.00p 214.31p 210.00p 210.00p 358753
11/01/2017 218.00p 218.00p 213.25p 217.50p 242569
10/01/2017 215.75p 217.37p 214.00p 215.50p 870087
09/01/2017 217.00p 219.88p 215.00p 217.75p 82017
06/01/2017 225.00p 225.00p 218.75p 219.75p 90227
05/01/2017 221.50p 223.25p 220.00p 221.50p 46203
04/01/2017 228.00p 228.00p 220.00p 220.00p 675503
03/01/2017 223.00p 228.00p 222.00p 225.50p 56932
30/12/2016 225.00p 228.75p 225.00p 225.75p 17085
29/12/2016 228.00p 230.00p 226.00p 227.25p 41956
28/12/2016 230.00p 230.00p 226.00p 227.25p 28658
23/12/2016 222.50p 228.00p 222.50p 228.00p 21003
22/12/2016 221.75p 223.00p 219.00p 223.00p 77760
21/12/2016 220.00p 225.25p 216.37p 221.25p 273074
20/12/2016 221.50p 222.56p 215.25p 216.75p 64539
19/12/2016 215.00p 221.75p 212.94p 220.50p 164993
16/12/2016 214.50p 214.50p 212.25p 214.50p 24531
15/12/2016 216.00p 216.00p 212.49p 213.00p 138876
14/12/2016 215.00p 215.00p 211.19p 212.50p 278748
13/12/2016 210.25p 214.44p 210.00p 211.00p 10450
12/12/2016 214.75p 215.09p 210.75p 211.25p 82489
09/12/2016 211.00p 215.00p 210.00p 211.50p 72679
08/12/2016 216.75p 216.75p 213.00p 213.00p 473153
07/12/2016 205.00p 215.63p 204.38p 215.00p 93836
06/12/2016 203.25p 208.00p 202.00p 204.75p 91942
05/12/2016 210.00p 212.70p 203.00p 203.00p 240077
02/12/2016 200.00p 210.00p 198.56p 205.25p 152822
01/12/2016 193.00p 199.75p 193.00p 194.75p 28608
30/11/2016 197.00p 200.62p 189.75p 189.75p 69645
29/11/2016 204.00p 204.00p 198.00p 198.00p 105902
28/11/2016 200.00p 204.00p 195.80p 204.00p 19285
25/11/2016 198.00p 198.00p 197.00p 198.00p 5058
24/11/2016 199.75p 200.00p 195.00p 197.00p 35179
23/11/2016 195.00p 200.00p 193.90p 200.00p 33028
22/11/2016 194.75p 196.00p 192.30p 194.75p 49434
21/11/2016 192.25p 197.75p 192.00p 195.00p 106417
18/11/2016 192.00p 197.75p 192.00p 197.25p 126134
17/11/2016 192.00p 198.30p 192.00p 193.00p 49029
16/11/2016 197.25p 198.13p 192.00p 192.75p 49032
15/11/2016 199.75p 200.00p 195.00p 200.00p 146868
14/11/2016 197.50p 200.75p 195.00p 195.50p 201511
11/11/2016 200.00p 202.00p 195.94p 201.75p 62332
10/11/2016 195.00p 199.41p 195.00p 197.50p 14668
09/11/2016 195.00p 202.00p 194.00p 194.00p 183949
08/11/2016 197.25p 197.25p 197.25p 197.25p 843
07/11/2016 198.25p 200.00p 196.28p 197.75p 41121
04/11/2016 198.25p 200.50p 198.05p 198.50p 77781
03/11/2016 200.00p 203.00p 194.00p 200.00p 217608
02/11/2016 198.00p 200.00p 193.00p 195.50p 59009
01/11/2016 195.00p 200.38p 195.00p 199.00p 163509
31/10/2016 200.00p 201.19p 195.75p 197.50p 40569
28/10/2016 198.00p 205.00p 198.00p 205.00p 291527
27/10/2016 205.00p 205.05p 198.00p 198.00p 127685
26/10/2016 207.00p 208.50p 205.00p 205.00p 37759
25/10/2016 214.75p 215.00p 207.00p 207.00p 50393
24/10/2016 209.75p 214.00p 209.75p 212.25p 29792
21/10/2016 210.00p 211.00p 209.79p 210.00p 437820
20/10/2016 214.50p 214.50p 209.88p 212.50p 397409
19/10/2016 210.00p 216.75p 210.00p 213.00p 27669
18/10/2016 213.75p 214.00p 212.00p 213.75p 17973
17/10/2016 210.00p 215.00p 210.00p 212.00p 132296
14/10/2016 211.75p 216.74p 211.75p 213.75p 65908
13/10/2016 215.50p 217.00p 213.50p 213.50p 249177
12/10/2016 219.00p 220.50p 218.00p 218.00p 5401
11/10/2016 222.00p 224.50p 216.00p 217.00p 81062
10/10/2016 222.00p 223.50p 222.00p 222.00p 87611
07/10/2016 225.00p 225.00p 222.00p 222.00p 259020
06/10/2016 225.00p 227.75p 224.00p 225.00p 206585
05/10/2016 227.00p 230.00p 224.25p 230.00p 41629
04/10/2016 230.00p 232.75p 225.83p 230.00p 99069
03/10/2016 228.00p 228.75p 225.00p 226.25p 29617
30/09/2016 226.00p 230.00p 220.00p 225.00p 161731
29/09/2016 228.75p 228.75p 226.50p 228.75p 15243
28/09/2016 233.00p 233.00p 227.00p 232.75p 16381
27/09/2016 233.00p 233.00p 226.10p 227.75p 12291
26/09/2016 230.00p 234.00p 229.50p 230.00p 509418
23/09/2016 229.00p 234.00p 228.00p 230.00p 259184
22/09/2016 228.00p 230.00p 225.00p 230.00p 142759
21/09/2016 227.00p 229.00p 224.00p 224.50p 48959
20/09/2016 227.00p 229.00p 227.00p 229.00p 13772
19/09/2016 225.00p 228.00p 224.60p 228.00p 23039
16/09/2016 225.00p 227.50p 225.00p 227.50p 1507
15/09/2016 225.00p 227.50p 225.00p 227.50p 37369
14/09/2016 228.00p 231.00p 224.84p 231.00p 55154
13/09/2016 228.00p 228.00p 228.00p 228.00p 16782
12/09/2016 232.00p 232.00p 229.00p 229.00p 29520
09/09/2016 232.50p 232.50p 230.00p 232.50p 4356
08/09/2016 233.00p 233.50p 228.75p 233.50p 26662
07/09/2016 233.00p 233.00p 228.75p 233.00p 6039
06/09/2016 230.00p 233.00p 230.00p 231.75p 12163
05/09/2016 234.50p 235.00p 231.43p 234.50p 17911
02/09/2016 230.00p 236.50p 230.00p 230.00p 15615
01/09/2016 237.00p 237.00p 230.25p 230.25p 12374
31/08/2016 237.00p 237.00p 232.00p 235.75p 13577
30/08/2016 237.00p 237.00p 231.00p 231.00p 11542
26/08/2016 230.00p 234.50p 225.00p 230.25p 162117
25/08/2016 234.25p 235.75p 230.00p 235.00p 38975
24/08/2016 232.75p 233.00p 227.50p 231.75p 258084
23/08/2016 227.00p 227.00p 223.00p 227.00p 86367
22/08/2016 223.00p 226.50p 223.00p 225.25p 91734
19/08/2016 227.00p 227.50p 225.00p 225.00p 117627
18/08/2016 230.00p 230.00p 225.00p 226.50p 541008
17/08/2016 230.00p 230.00p 225.00p 228.75p 17807
16/08/2016 223.25p 227.23p 223.00p 224.00p 161306
15/08/2016 223.00p 228.00p 223.00p 223.25p 28821
12/08/2016 230.00p 230.00p 225.92p 226.62p 171335
11/08/2016 230.00p 230.00p 225.00p 225.25p 74402
10/08/2016 228.00p 228.00p 225.00p 225.00p 54144
09/08/2016 227.00p 228.11p 221.00p 225.00p 78112
08/08/2016 225.50p 225.50p 221.00p 223.00p 74652
05/08/2016 217.00p 223.00p 217.00p 217.00p 25491
04/08/2016 227.00p 227.00p 215.00p 215.00p 8812
03/08/2016 225.00p 226.50p 220.00p 220.00p 7319
02/08/2016 223.00p 228.25p 222.00p 222.25p 17392
01/08/2016 223.00p 231.75p 223.00p 224.50p 11706
29/07/2016 232.50p 232.50p 223.00p 223.00p 207452
28/07/2016 232.00p 233.87p 225.00p 226.00p 66224
27/07/2016 220.00p 232.00p 220.00p 232.00p 58266
26/07/2016 218.50p 228.00p 217.75p 221.50p 37335
25/07/2016 215.00p 218.50p 212.00p 218.25p 193348
22/07/2016 215.00p 215.94p 210.00p 214.00p 241144
21/07/2016 207.00p 215.00p 207.00p 210.00p 37448
20/07/2016 202.00p 212.20p 200.00p 210.00p 32321
19/07/2016 215.00p 215.00p 203.25p 203.25p 55598
18/07/2016 200.00p 213.00p 200.00p 205.25p 29250
15/07/2016 217.00p 217.00p 200.00p 208.50p 34799
14/07/2016 208.00p 213.00p 207.50p 207.50p 34252
13/07/2016 207.00p 213.00p 202.50p 210.00p 374378
12/07/2016 207.00p 207.00p 200.00p 205.00p 71290
11/07/2016 201.50p 203.00p 197.00p 203.00p 155865
08/07/2016 185.00p 200.50p 185.00p 198.00p 153512
07/07/2016 183.00p 190.00p 183.00p 187.00p 116175
06/07/2016 196.00p 198.00p 183.00p 183.00p 326936
05/07/2016 213.00p 213.00p 196.00p 196.00p 233317
04/07/2016 210.00p 215.00p 210.00p 215.00p 216654
01/07/2016 208.00p 212.75p 207.15p 212.50p 30188
30/06/2016 206.00p 212.00p 206.00p 207.00p 57559
29/06/2016 198.00p 206.75p 194.21p 206.50p 1516729
28/06/2016 199.00p 201.81p 198.00p 200.25p 119210
27/06/2016 216.00p 219.13p 197.00p 197.00p 204251
24/06/2016 235.00p 235.00p 218.75p 218.75p 52127
23/06/2016 245.00p 245.00p 241.13p 244.50p 750337
22/06/2016 245.00p 245.00p 241.00p 241.75p 833784
21/06/2016 241.00p 244.85p 241.00p 241.00p 1029066
20/06/2016 237.00p 247.00p 237.00p 241.00p 168079
17/06/2016 238.00p 242.50p 235.00p 235.00p 80706
16/06/2016 238.00p 240.75p 238.00p 238.00p 5714
15/06/2016 243.75p 245.00p 238.00p 239.00p 30206
14/06/2016 247.00p 247.00p 236.00p 241.00p 103746
13/06/2016 251.00p 251.00p 247.00p 247.00p 9143
10/06/2016 248.00p 255.00p 248.00p 251.50p 166669
09/06/2016 250.00p 254.00p 250.00p 253.25p 20683
08/06/2016 257.00p 257.00p 252.00p 255.00p 36350
07/06/2016 250.00p 255.00p 250.00p 254.00p 713380
06/06/2016 257.00p 257.00p 250.00p 255.00p 113397
03/06/2016 257.00p 257.00p 250.00p 250.00p 18087
02/06/2016 258.00p 258.00p 251.50p 251.50p 106683
01/06/2016 260.00p 260.00p 253.50p 256.75p 249614
31/05/2016 255.00p 257.63p 253.25p 256.75p 28405
27/05/2016 257.00p 261.00p 256.00p 260.00p 323242
26/05/2016 257.00p 265.00p 255.11p 259.75p 59398
25/05/2016 255.00p 260.00p 255.00p 260.00p 31622
24/05/2016 255.00p 260.00p 255.00p 255.50p 45219
23/05/2016 263.00p 263.00p 256.50p 256.50p 65915
20/05/2016 255.00p 263.00p 254.05p 263.00p 74887
19/05/2016 262.00p 262.00p 255.00p 255.00p 73022
18/05/2016 260.00p 262.00p 255.00p 255.00p 267553
17/05/2016 267.00p 270.00p 260.45p 270.00p 10180
16/05/2016 263.00p 263.75p 262.00p 263.00p 387020
13/05/2016 265.00p 269.00p 260.00p 260.00p 96531
12/05/2016 260.00p 265.00p 254.00p 263.00p 73374
11/05/2016 254.00p 258.25p 248.00p 255.00p 219655
10/05/2016 255.00p 260.00p 253.00p 253.00p 70837
09/05/2016 260.00p 262.00p 256.00p 259.00p 46178
06/05/2016 260.00p 260.00p 256.00p 260.00p 28816
05/05/2016 264.00p 264.00p 257.12p 257.75p 18126
04/05/2016 260.25p 260.25p 257.50p 260.25p 32771
03/05/2016 260.00p 261.50p 257.50p 260.00p 157622
29/04/2016 259.00p 261.00p 256.19p 261.00p 19535
28/04/2016 260.00p 260.00p 255.12p 257.50p 21903
27/04/2016 257.00p 265.00p 252.00p 256.50p 66887

*Close Price adjusted for both dividends and splits