Utilico Emerging Markets Ltd (DI) (UEM) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Utilico Emerging Markets Ltd (DI)

Date Open High Low Close* Volume
11/04/2025 203.00p 212.00p 203.00p 205.00p 224798
10/04/2025 206.00p 216.00p 203.66p 204.00p 103561
09/04/2025 198.50p 205.00p 197.50p 200.00p 90153
08/04/2025 207.00p 211.00p 202.00p 207.00p 170518
07/04/2025 201.00p 209.00p 190.04p 203.00p 267995
04/04/2025 215.00p 215.00p 207.00p 207.00p 155819
03/04/2025 210.00p 216.68p 210.00p 213.00p 195953
02/04/2025 216.00p 220.00p 209.00p 216.00p 126423
01/04/2025 217.00p 220.00p 212.00p 216.50p 94365
31/03/2025 215.00p 219.02p 209.00p 216.00p 66430
28/03/2025 211.00p 217.00p 211.00p 216.00p 152340
27/03/2025 215.00p 219.00p 212.25p 219.00p 490745
26/03/2025 216.00p 216.98p 212.00p 213.00p 305324
25/03/2025 216.00p 217.02p 213.00p 213.00p 458376
24/03/2025 212.00p 220.00p 211.97p 215.00p 530485
21/03/2025 216.00p 219.00p 213.00p 213.00p 127330
20/03/2025 217.00p 220.20p 215.00p 215.00p 155726
19/03/2025 216.00p 219.00p 215.00p 218.00p 244246
18/03/2025 217.00p 219.00p 216.00p 216.00p 93913
17/03/2025 217.00p 219.00p 213.50p 218.00p 126330
14/03/2025 214.00p 215.00p 210.52p 214.00p 88792
13/03/2025 215.00p 220.00p 211.44p 213.00p 69327
12/03/2025 215.00p 216.12p 211.08p 216.00p 182296
11/03/2025 212.00p 221.00p 211.00p 211.00p 45195
10/03/2025 216.00p 220.94p 216.00p 218.00p 713983
07/03/2025 218.00p 220.00p 216.00p 218.00p 36307
06/03/2025 218.00p 220.00p 218.00p 219.00p 205373
05/03/2025 219.00p 221.06p 217.77p 220.00p 284192
04/03/2025 221.00p 222.00p 216.33p 217.00p 66652
03/03/2025 222.00p 222.00p 218.26p 221.00p 81958
28/02/2025 220.00p 223.00p 215.41p 223.00p 240795
27/02/2025 224.00p 225.00p 220.90p 222.00p 87183
26/02/2025 223.00p 225.00p 220.19p 225.00p 237121
25/02/2025 223.00p 225.00p 221.40p 223.00p 172375
24/02/2025 224.00p 225.40p 223.32p 224.00p 230799
21/02/2025 225.00p 226.00p 222.48p 225.00p 74205
20/02/2025 225.00p 225.00p 221.00p 223.00p 146107
19/02/2025 223.00p 225.00p 221.99p 225.00p 228763
18/02/2025 223.00p 224.00p 221.50p 223.00p 218410
17/02/2025 221.00p 225.00p 220.00p 225.00p 85560
14/02/2025 219.00p 221.88p 216.63p 221.00p 249759
13/02/2025 217.00p 218.54p 215.00p 215.00p 243583
12/02/2025 217.00p 218.00p 214.92p 217.00p 365788
11/02/2025 215.00p 217.20p 213.00p 216.00p 489988
10/02/2025 214.00p 216.50p 212.50p 216.50p 594114
07/02/2025 211.00p 214.00p 209.00p 214.00p 1486931
06/02/2025 210.00p 211.00p 207.00p 209.00p 490141
05/02/2025 210.00p 210.37p 205.00p 210.00p 340909
04/02/2025 212.00p 212.00p 208.08p 210.00p 287484
03/02/2025 213.00p 213.00p 208.00p 213.00p 174718
31/01/2025 211.00p 213.04p 210.00p 213.00p 446635
30/01/2025 212.00p 212.26p 210.00p 212.00p 250741
29/01/2025 213.00p 214.00p 211.00p 214.00p 128080
28/01/2025 212.00p 216.95p 210.32p 215.00p 125319
27/01/2025 210.00p 216.00p 209.60p 211.00p 174113
24/01/2025 222.00p 222.00p 213.48p 215.00p 68623
23/01/2025 216.00p 217.00p 214.79p 216.00p 77658
22/01/2025 212.00p 216.13p 212.00p 216.00p 223296
21/01/2025 213.00p 215.00p 211.00p 212.00p 87841
20/01/2025 214.00p 217.60p 214.00p 214.00p 174308
17/01/2025 215.00p 218.00p 213.00p 215.00p 125595
16/01/2025 213.00p 214.38p 211.20p 214.00p 189327
15/01/2025 213.00p 218.94p 213.00p 213.00p 47494
14/01/2025 216.00p 217.34p 213.16p 216.00p 85721
13/01/2025 212.00p 215.00p 209.02p 214.00p 73776
10/01/2025 216.00p 216.00p 206.00p 215.00p 421970
09/01/2025 212.00p 215.00p 209.74p 212.00p 182711
08/01/2025 209.00p 212.00p 207.00p 211.00p 74984
07/01/2025 211.00p 213.00p 205.28p 212.00p 466056
06/01/2025 209.00p 211.00p 207.56p 211.00p 191383
03/01/2025 216.00p 216.00p 208.88p 211.00p 243666
02/01/2025 214.00p 215.00p 208.00p 210.00p 88993
31/12/2024 213.00p 213.00p 208.72p 213.00p 29049
30/12/2024 211.00p 213.00p 209.00p 212.00p 51405
27/12/2024 212.00p 216.16p 212.00p 212.00p 9851
24/12/2024 213.00p 213.70p 210.34p 212.50p 4134
23/12/2024 213.00p 214.78p 210.66p 213.00p 80806
20/12/2024 207.00p 213.00p 205.16p 213.00p 243622
19/12/2024 207.00p 211.50p 206.27p 209.00p 188674
18/12/2024 212.00p 212.00p 208.00p 211.00p 216194
17/12/2024 210.00p 210.50p 207.85p 209.00p 310159
16/12/2024 208.00p 213.00p 205.13p 211.00p 245099
13/12/2024 211.00p 212.00p 209.00p 212.00p 420965
12/12/2024 209.00p 211.51p 208.00p 208.00p 355169
11/12/2024 210.00p 211.00p 206.52p 211.00p 396557
10/12/2024 208.00p 210.00p 205.00p 210.00p 223386
09/12/2024 206.00p 210.00p 203.68p 209.00p 299984
06/12/2024 202.00p 206.91p 201.00p 206.00p 525871
05/12/2024 202.00p 207.46p 200.52p 204.00p 325347
04/12/2024 200.00p 203.00p 200.00p 202.00p 132614
03/12/2024 201.00p 202.00p 200.50p 202.00p 189551
02/12/2024 202.00p 204.00p 200.64p 202.00p 278596
29/11/2024 203.00p 207.00p 200.00p 200.00p 127588
28/11/2024 205.00p 205.78p 204.00p 204.00p 272742
27/11/2024 206.00p 208.00p 205.00p 206.00p 152296
26/11/2024 206.00p 209.04p 206.00p 208.00p 166177
25/11/2024 207.00p 209.00p 207.00p 208.00p 231505
22/11/2024 206.00p 208.40p 206.00p 207.00p 537864
21/11/2024 207.00p 208.41p 207.00p 208.00p 416898
20/11/2024 208.00p 208.89p 208.00p 208.00p 275489
19/11/2024 208.00p 209.19p 207.29p 208.00p 106912
18/11/2024 207.00p 210.00p 207.00p 210.00p 188357
15/11/2024 209.00p 210.00p 206.00p 208.00p 132311
14/11/2024 209.00p 210.00p 207.75p 209.00p 295612
13/11/2024 210.00p 210.14p 209.00p 209.00p 232892
12/11/2024 209.00p 218.00p 208.11p 209.00p 204624
11/11/2024 211.00p 213.00p 209.15p 210.00p 117574
08/11/2024 209.00p 212.00p 209.00p 210.00p 410391
07/11/2024 210.00p 212.00p 208.96p 212.00p 84560
06/11/2024 208.00p 220.00p 208.00p 209.00p 103429
05/11/2024 211.00p 212.00p 210.00p 212.00p 125886
04/11/2024 211.00p 212.00p 210.00p 210.00p 122514
01/11/2024 210.00p 211.00p 209.11p 211.00p 83433
31/10/2024 210.00p 211.00p 208.60p 211.00p 144828
30/10/2024 210.00p 212.56p 209.52p 211.00p 171073
29/10/2024 213.00p 214.00p 212.00p 214.00p 250022
28/10/2024 213.00p 215.00p 212.56p 214.00p 215756
25/10/2024 213.00p 214.00p 211.00p 214.00p 209967
24/10/2024 212.00p 214.00p 210.48p 213.00p 261877
23/10/2024 210.00p 213.00p 209.65p 213.00p 472976
22/10/2024 211.00p 212.00p 208.75p 209.00p 285777
21/10/2024 213.00p 214.00p 210.59p 212.00p 991800
18/10/2024 215.00p 215.00p 213.22p 214.00p 117088
17/10/2024 215.00p 216.00p 212.00p 215.00p 239033
16/10/2024 216.00p 217.00p 214.00p 215.00p 614598
15/10/2024 216.00p 216.00p 214.28p 215.00p 137849
14/10/2024 216.00p 221.00p 214.52p 217.00p 143763
11/10/2024 217.00p 218.74p 216.00p 217.00p 168110
10/10/2024 218.00p 219.86p 215.88p 217.00p 268017
09/10/2024 217.00p 219.00p 216.40p 219.00p 415706
08/10/2024 220.00p 220.00p 214.00p 217.00p 133181
07/10/2024 219.00p 222.00p 215.10p 216.00p 445793
04/10/2024 219.00p 225.00p 218.50p 221.00p 76620
03/10/2024 226.00p 226.00p 215.73p 220.00p 189681
02/10/2024 220.00p 227.00p 216.00p 220.00p 69609
01/10/2024 222.00p 223.59p 215.00p 218.00p 187114
30/09/2024 229.00p 229.00p 217.00p 217.00p 134501
27/09/2024 222.00p 228.00p 216.00p 220.00p 207635
26/09/2024 217.00p 221.00p 215.29p 217.00p 151654
25/09/2024 218.00p 219.50p 214.33p 215.00p 294416
24/09/2024 218.00p 228.00p 217.67p 218.00p 77012
23/09/2024 217.00p 227.00p 214.96p 217.00p 174546
20/09/2024 216.00p 219.52p 216.00p 216.00p 214739
19/09/2024 217.00p 228.00p 216.30p 217.00p 166060
18/09/2024 222.00p 222.00p 216.00p 217.00p 60102
17/09/2024 222.00p 228.00p 217.92p 219.00p 93436
16/09/2024 218.00p 220.50p 216.80p 218.00p 176530
13/09/2024 218.00p 228.00p 217.00p 219.00p 150720
12/09/2024 218.00p 227.00p 216.86p 218.00p 200234
11/09/2024 216.00p 218.00p 215.00p 217.50p 198840
10/09/2024 216.00p 222.00p 215.75p 217.00p 176952
09/09/2024 215.00p 219.00p 215.00p 217.00p 214190
06/09/2024 216.00p 217.00p 214.00p 216.00p 170019
05/09/2024 217.00p 220.00p 215.91p 217.00p 297448
04/09/2024 216.00p 223.00p 216.00p 219.00p 415708
03/09/2024 222.00p 223.00p 218.80p 219.00p 53502
02/09/2024 222.00p 222.50p 220.35p 222.50p 63754
30/08/2024 223.00p 224.00p 221.00p 223.00p 449818
29/08/2024 222.00p 226.04p 221.00p 223.00p 73439
28/08/2024 221.00p 222.00p 218.00p 222.00p 90897
27/08/2024 223.00p 225.00p 219.40p 222.00p 54971
23/08/2024 224.00p 224.00p 220.00p 223.00p 704801
22/08/2024 224.00p 228.92p 220.80p 223.00p 355962
21/08/2024 222.00p 228.88p 222.00p 224.00p 216235
20/08/2024 223.00p 231.00p 220.00p 225.00p 156967
19/08/2024 223.00p 230.00p 219.00p 224.00p 116911
16/08/2024 225.00p 225.00p 221.50p 224.00p 486187
15/08/2024 224.00p 227.65p 221.00p 226.00p 170857
14/08/2024 219.00p 228.00p 219.00p 224.00p 96220
13/08/2024 225.00p 227.00p 218.68p 225.00p 133171
12/08/2024 224.00p 224.00p 217.24p 224.00p 245624
09/08/2024 218.00p 223.00p 218.00p 223.00p 201877
08/08/2024 215.00p 223.00p 213.00p 222.00p 213096
07/08/2024 219.00p 220.00p 217.36p 220.00p 92527
06/08/2024 217.00p 219.00p 215.00p 216.00p 112857
05/08/2024 215.00p 216.00p 209.00p 216.00p 242799
02/08/2024 219.00p 221.75p 218.00p 220.00p 145578
01/08/2024 223.00p 224.00p 221.00p 223.00p 185542
31/07/2024 221.00p 224.00p 220.70p 223.00p 794646
30/07/2024 222.00p 223.00p 220.32p 221.00p 141585
29/07/2024 222.00p 222.89p 220.00p 222.00p 107559
26/07/2024 222.00p 222.97p 220.52p 222.00p 153266
25/07/2024 220.00p 223.00p 219.75p 222.00p 49880
24/07/2024 223.00p 224.00p 220.84p 221.00p 110951
23/07/2024 224.00p 225.00p 220.00p 224.00p 207725
22/07/2024 223.00p 226.00p 220.00p 224.00p 128166
19/07/2024 224.00p 227.00p 222.00p 226.00p 106546
18/07/2024 227.00p 227.52p 224.70p 226.00p 92476
17/07/2024 225.00p 226.00p 225.00p 226.00p 289538
16/07/2024 226.00p 226.00p 225.00p 226.00p 166016
15/07/2024 224.00p 226.00p 224.00p 226.00p 352757
12/07/2024 226.00p 226.68p 223.00p 224.00p 54682
11/07/2024 222.00p 226.25p 220.00p 226.00p 192592
10/07/2024 223.00p 225.00p 222.00p 225.00p 173406
09/07/2024 224.00p 224.00p 221.00p 223.00p 676685
08/07/2024 223.00p 223.00p 220.00p 223.00p 134606
05/07/2024 222.00p 223.00p 220.47p 222.00p 89907
04/07/2024 222.00p 222.00p 220.25p 221.00p 234724
03/07/2024 220.00p 221.42p 220.00p 221.00p 91583
02/07/2024 220.00p 221.50p 220.00p 221.00p 242237

*Close Price adjusted for both dividends and splits