Urban&Civic (UANC) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
26/04/2016 257.00p 257.00p 250.50p 252.25p 4917
25/04/2016 259.00p 259.00p 252.00p 255.00p 40512
22/04/2016 261.00p 261.00p 254.00p 258.75p 32216
21/04/2016 260.00p 260.80p 254.00p 254.00p 58752
20/04/2016 260.50p 263.50p 260.00p 262.25p 195862
19/04/2016 265.00p 265.00p 261.12p 263.50p 14227
18/04/2016 265.12p 265.75p 263.00p 263.50p 559496
15/04/2016 263.00p 266.00p 263.00p 263.00p 26585
14/04/2016 265.00p 267.00p 265.00p 265.00p 84921
13/04/2016 265.00p 265.25p 262.60p 265.00p 13812
12/04/2016 260.00p 264.00p 260.00p 260.00p 8861
11/04/2016 265.00p 267.00p 260.00p 261.25p 7030
08/04/2016 264.00p 267.00p 262.15p 267.00p 27519
07/04/2016 265.00p 266.88p 260.00p 260.75p 44797
06/04/2016 263.75p 264.00p 260.50p 261.00p 42979
05/04/2016 261.50p 265.00p 258.25p 263.00p 59428
04/04/2016 255.00p 261.50p 252.50p 261.50p 53230
01/04/2016 255.00p 255.00p 252.50p 255.00p 14488
31/03/2016 253.50p 255.00p 250.00p 255.00p 26843
30/03/2016 253.00p 254.90p 249.35p 252.00p 48219
29/03/2016 253.00p 253.00p 248.00p 252.75p 74948
24/03/2016 248.00p 251.00p 248.00p 251.00p 64687
23/03/2016 252.00p 252.25p 248.00p 252.00p 42698
22/03/2016 250.00p 254.00p 250.00p 250.00p 205455
21/03/2016 247.00p 253.00p 247.00p 252.00p 11955
18/03/2016 250.00p 253.00p 245.00p 253.00p 22997
17/03/2016 250.00p 250.00p 247.00p 250.00p 10815
16/03/2016 249.00p 250.00p 245.00p 250.00p 28978
15/03/2016 245.00p 250.00p 245.00p 247.00p 46216
14/03/2016 243.00p 250.00p 243.00p 247.00p 28515
11/03/2016 247.50p 247.50p 246.99p 247.50p 3569
10/03/2016 246.00p 247.01p 243.00p 246.00p 127745
09/03/2016 247.00p 250.01p 245.00p 247.75p 47088
08/03/2016 248.00p 249.00p 243.00p 243.00p 25488
07/03/2016 244.00p 245.00p 240.00p 242.50p 47719
04/03/2016 240.00p 245.00p 240.00p 244.50p 15393
03/03/2016 248.00p 248.00p 240.00p 244.00p 67169
02/03/2016 248.00p 248.00p 245.95p 248.00p 32205
01/03/2016 248.00p 248.00p 245.00p 248.00p 17702
29/02/2016 245.00p 245.00p 245.00p 245.00p 66
26/02/2016 240.00p 249.00p 240.00p 244.00p 291555
25/02/2016 242.00p 246.88p 242.00p 242.00p 363385
24/02/2016 243.00p 247.00p 240.75p 242.50p 59441
23/02/2016 246.50p 250.00p 244.26p 245.00p 209295
22/02/2016 243.00p 248.00p 243.00p 243.50p 16246
19/02/2016 243.00p 245.94p 242.50p 245.00p 67797
18/02/2016 247.00p 247.00p 241.62p 243.00p 37903
17/02/2016 240.00p 248.00p 240.00p 242.50p 251701
16/02/2016 240.00p 244.00p 238.00p 241.25p 477706
15/02/2016 242.00p 243.00p 238.25p 238.25p 33509
12/02/2016 243.00p 243.00p 235.50p 240.75p 100934
11/02/2016 247.00p 247.00p 237.50p 239.00p 16709
10/02/2016 240.00p 248.00p 240.00p 241.00p 34830
09/02/2016 255.00p 258.20p 241.50p 241.75p 360713
08/02/2016 258.00p 258.50p 255.00p 255.00p 142580
05/02/2016 264.00p 264.00p 258.00p 258.25p 4595
04/02/2016 255.00p 264.48p 255.00p 259.00p 127899
03/02/2016 255.00p 260.33p 255.00p 255.25p 10431
02/02/2016 267.00p 269.88p 255.00p 257.00p 324977
01/02/2016 272.00p 272.50p 267.00p 267.25p 81622
29/01/2016 268.00p 272.48p 265.00p 266.75p 128333
28/01/2016 275.00p 275.00p 265.00p 270.00p 12774
27/01/2016 276.00p 278.00p 273.00p 273.00p 143879
26/01/2016 277.50p 278.00p 273.00p 275.50p 99255
25/01/2016 276.50p 278.28p 276.50p 277.50p 71202
22/01/2016 270.00p 280.00p 270.00p 278.00p 231248
21/01/2016 269.50p 277.00p 266.86p 276.75p 197390
20/01/2016 275.00p 276.50p 267.85p 273.00p 964615
19/01/2016 282.00p 282.00p 278.00p 280.00p 32008
18/01/2016 274.00p 280.00p 269.00p 280.00p 265128
15/01/2016 273.00p 277.00p 268.75p 275.00p 101443
14/01/2016 278.00p 281.00p 273.00p 273.00p 60212
13/01/2016 287.00p 287.00p 280.00p 280.50p 85154
12/01/2016 282.00p 288.00p 282.00p 282.50p 101802
11/01/2016 280.00p 281.50p 279.00p 281.50p 53463
08/01/2016 285.00p 288.20p 280.00p 280.00p 707693
07/01/2016 286.00p 289.00p 285.10p 286.25p 1389622
06/01/2016 283.00p 287.00p 283.00p 285.00p 26179
05/01/2016 282.00p 284.25p 280.00p 283.00p 32538
04/01/2016 281.00p 282.00p 279.60p 282.00p 13790
31/12/2015 282.50p 282.50p 278.00p 281.50p 17045
30/12/2015 282.00p 282.00p 278.50p 279.00p 54970
29/12/2015 278.50p 282.75p 278.00p 278.00p 17992
24/12/2015 284.50p 284.50p 279.60p 284.50p 661
23/12/2015 280.00p 285.20p 279.00p 279.25p 112086
22/12/2015 279.00p 287.00p 279.00p 281.00p 6414
21/12/2015 289.00p 289.00p 279.25p 280.50p 61249
18/12/2015 285.00p 289.00p 284.00p 285.00p 13512
17/12/2015 286.00p 291.00p 283.00p 289.00p 224769
16/12/2015 289.50p 290.75p 288.00p 288.75p 617421
15/12/2015 285.00p 290.00p 284.80p 290.00p 80788
14/12/2015 283.75p 287.00p 283.50p 283.75p 718695
11/12/2015 285.00p 285.00p 281.00p 284.00p 16976
10/12/2015 286.25p 288.00p 284.50p 285.00p 681036
09/12/2015 280.00p 286.00p 280.00p 285.00p 83759
08/12/2015 284.50p 285.00p 280.00p 283.00p 44256
07/12/2015 280.00p 285.00p 280.00p 282.50p 438139
04/12/2015 280.00p 284.00p 279.01p 282.00p 65491
03/12/2015 279.50p 284.00p 277.15p 280.00p 93078
02/12/2015 268.00p 279.50p 268.00p 279.50p 402890
01/12/2015 275.00p 278.75p 270.00p 276.50p 27785
30/11/2015 270.00p 275.00p 268.00p 274.00p 13108
27/11/2015 270.00p 275.00p 265.00p 273.00p 41238
26/11/2015 270.00p 270.50p 264.19p 270.50p 43796
25/11/2015 268.00p 270.00p 263.00p 263.50p 92956
24/11/2015 272.50p 273.00p 268.00p 271.00p 325755
23/11/2015 273.00p 276.00p 272.50p 274.38p 420705
20/11/2015 278.25p 278.25p 273.00p 274.38p 22711
19/11/2015 275.00p 277.75p 275.00p 277.75p 6620
18/11/2015 273.50p 280.53p 270.00p 273.25p 288302
17/11/2015 270.50p 274.00p 270.00p 272.25p 23917
16/11/2015 267.25p 270.00p 264.80p 268.25p 11577
13/11/2015 268.00p 268.00p 267.87p 268.00p 2507
12/11/2015 264.50p 267.95p 264.50p 266.25p 16484
11/11/2015 265.00p 267.50p 263.00p 266.00p 25023
10/11/2015 268.00p 272.00p 266.08p 268.00p 50759
09/11/2015 271.75p 273.00p 269.00p 273.00p 34235
06/11/2015 267.00p 270.72p 266.73p 270.00p 66979
05/11/2015 269.00p 269.00p 267.50p 269.00p 5742
04/11/2015 272.00p 275.00p 268.00p 269.00p 310206
03/11/2015 272.00p 277.00p 270.00p 273.75p 18390
02/11/2015 270.75p 275.00p 270.50p 274.50p 72847
30/10/2015 274.75p 277.00p 268.50p 274.25p 183938
29/10/2015 278.00p 278.00p 274.25p 276.00p 30633
28/10/2015 273.00p 279.48p 273.00p 277.00p 22696
27/10/2015 275.00p 280.00p 273.00p 275.75p 50893
26/10/2015 275.00p 280.00p 275.00p 279.50p 8695
23/10/2015 278.00p 278.00p 273.00p 277.25p 39792
22/10/2015 277.00p 277.00p 274.10p 276.50p 66546
21/10/2015 273.75p 276.00p 272.00p 272.50p 107925
20/10/2015 275.25p 275.25p 272.00p 274.75p 111318
19/10/2015 276.75p 278.00p 273.75p 275.00p 21610
16/10/2015 275.00p 277.00p 273.25p 275.00p 142107
15/10/2015 268.00p 277.00p 268.00p 275.25p 426018
14/10/2015 275.00p 275.00p 269.50p 270.00p 30432
13/10/2015 275.00p 275.00p 270.50p 272.25p 523297
12/10/2015 269.75p 273.00p 267.00p 272.00p 275852
09/10/2015 265.75p 270.00p 263.61p 270.00p 31058
08/10/2015 263.25p 265.00p 263.25p 265.00p 13793
07/10/2015 266.00p 270.00p 265.04p 267.50p 22330
06/10/2015 267.00p 269.95p 265.25p 265.50p 99002
05/10/2015 266.50p 270.00p 265.75p 267.50p 152319
02/10/2015 266.00p 267.00p 265.00p 265.00p 7089
01/10/2015 267.50p 267.80p 263.75p 266.75p 23717
30/09/2015 268.50p 269.00p 266.00p 268.00p 474036
29/09/2015 268.00p 273.03p 267.50p 270.00p 1050098
28/09/2015 264.00p 269.50p 264.00p 269.50p 18543
25/09/2015 262.00p 267.00p 262.00p 263.75p 52222
24/09/2015 263.00p 266.75p 262.25p 263.00p 71067
23/09/2015 273.00p 273.00p 265.75p 268.00p 18560
22/09/2015 270.00p 272.28p 269.75p 269.75p 10874
21/09/2015 262.00p 277.00p 262.00p 275.00p 98552
18/09/2015 268.00p 268.00p 263.00p 267.75p 598945
17/09/2015 272.00p 272.00p 264.50p 264.50p 479742
16/09/2015 265.00p 270.00p 264.00p 267.00p 717689
15/09/2015 262.00p 262.50p 258.30p 262.50p 110429
14/09/2015 261.50p 262.00p 257.25p 262.00p 30314
11/09/2015 258.57p 260.95p 258.25p 258.25p 2901
10/09/2015 258.00p 259.69p 255.45p 257.50p 17460
09/09/2015 255.25p 258.00p 255.25p 255.25p 1926
08/09/2015 256.00p 258.00p 255.00p 258.00p 9500
07/09/2015 253.00p 255.00p 251.75p 254.00p 475379
04/09/2015 250.00p 254.90p 249.62p 249.62p 14784
03/09/2015 252.00p 255.00p 250.00p 251.00p 14684
02/09/2015 253.00p 254.00p 252.75p 254.00p 67553
01/09/2015 253.00p 255.00p 250.50p 255.00p 359018
28/08/2015 253.00p 253.50p 250.52p 252.25p 178542
27/08/2015 255.00p 255.46p 254.00p 254.50p 130707
26/08/2015 256.00p 256.50p 252.00p 255.00p 110195
25/08/2015 256.00p 257.75p 253.65p 255.00p 84274
24/08/2015 264.00p 264.00p 253.00p 255.75p 291269
21/08/2015 263.00p 264.75p 261.00p 263.75p 42293
20/08/2015 266.50p 267.00p 265.00p 266.50p 1359969
19/08/2015 265.00p 271.75p 265.00p 268.00p 175166
18/08/2015 266.50p 267.50p 264.00p 266.00p 83709
17/08/2015 264.00p 267.00p 260.48p 267.00p 25634
14/08/2015 261.36p 264.25p 261.33p 262.50p 3750
13/08/2015 265.00p 265.00p 264.00p 264.25p 7343
12/08/2015 267.00p 267.00p 263.25p 263.50p 65255
11/08/2015 267.50p 269.56p 263.50p 263.50p 4799
10/08/2015 270.00p 270.00p 267.53p 269.75p 11105
07/08/2015 270.00p 270.75p 268.00p 270.75p 807029
06/08/2015 265.00p 272.50p 264.50p 272.25p 51118
05/08/2015 260.00p 265.28p 255.98p 264.75p 63925
04/08/2015 260.00p 261.50p 258.50p 260.25p 136479
03/08/2015 255.00p 260.00p 255.00p 259.75p 49809
31/07/2015 255.00p 260.00p 255.00p 257.00p 91359
30/07/2015 255.00p 255.00p 251.00p 253.00p 25753
29/07/2015 253.00p 253.00p 250.00p 251.00p 173285
28/07/2015 253.00p 253.00p 249.80p 251.75p 164227
27/07/2015 248.00p 253.00p 248.00p 248.00p 12306
24/07/2015 250.50p 250.50p 248.00p 248.00p 4354
23/07/2015 250.25p 250.25p 248.00p 250.25p 37043
22/07/2015 252.00p 252.25p 248.50p 249.50p 35045
21/07/2015 252.75p 252.75p 247.00p 252.75p 14122
20/07/2015 245.00p 249.75p 245.00p 247.00p 37357
17/07/2015 245.00p 247.75p 245.00p 246.75p 39234
16/07/2015 245.00p 246.25p 245.00p 245.50p 22381
15/07/2015 248.25p 250.00p 243.25p 243.25p 145129
14/07/2015 248.00p 251.90p 248.00p 248.25p 17855

*Close Price adjusted for both dividends and splits