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
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
01/07/2024 221.00p 222.00p 220.00p 222.00p 213816
28/06/2024 221.00p 224.00p 219.00p 221.00p 247314
27/06/2024 221.00p 221.00p 217.00p 220.00p 296850
26/06/2024 221.00p 221.00p 218.00p 221.00p 193225
25/06/2024 221.00p 221.00p 219.50p 221.00p 209570
24/06/2024 220.00p 222.00p 217.00p 221.00p 292020
21/06/2024 219.00p 221.00p 218.00p 219.00p 189357
20/06/2024 219.00p 221.00p 217.65p 221.00p 132716
19/06/2024 219.00p 219.00p 217.34p 219.00p 256870
18/06/2024 219.00p 222.00p 217.00p 218.00p 212214
17/06/2024 214.00p 219.00p 214.00p 219.00p 139068
14/06/2024 217.00p 219.00p 215.00p 216.00p 933269
13/06/2024 220.00p 222.00p 217.47p 218.00p 124901
12/06/2024 221.00p 224.00p 219.00p 219.00p 312811
11/06/2024 220.00p 224.00p 219.00p 219.00p 249959
10/06/2024 220.00p 224.00p 220.00p 223.00p 290114
07/06/2024 224.00p 225.00p 220.00p 224.00p 163538
06/06/2024 221.00p 225.00p 221.00p 223.00p 84966
05/06/2024 224.00p 228.00p 221.00p 224.00p 502891
04/06/2024 223.00p 225.00p 220.00p 221.00p 273885
03/06/2024 227.00p 227.31p 225.00p 226.00p 437817
31/05/2024 225.00p 226.00p 223.55p 226.00p 205363
30/05/2024 225.00p 226.00p 222.00p 225.00p 315576
29/05/2024 224.00p 227.73p 224.00p 227.00p 237154
28/05/2024 226.00p 233.00p 226.00p 227.00p 152835
24/05/2024 228.00p 236.00p 228.00p 230.00p 149630
23/05/2024 229.00p 232.39p 228.00p 228.00p 241337
22/05/2024 229.00p 237.00p 228.59p 229.00p 109739
21/05/2024 230.00p 233.50p 230.00p 230.00p 58928
20/05/2024 232.00p 233.00p 231.20p 232.00p 124125
17/05/2024 231.00p 236.00p 230.11p 231.00p 366251
16/05/2024 237.00p 237.00p 230.00p 231.00p 410584
15/05/2024 231.00p 235.50p 231.00p 235.00p 108960
14/05/2024 231.00p 241.00p 231.00p 234.00p 258946
13/05/2024 229.00p 238.00p 228.00p 235.00p 321997
10/05/2024 232.00p 239.00p 228.00p 234.00p 93870
09/05/2024 227.00p 238.00p 227.00p 235.00p 116091
08/05/2024 233.00p 236.00p 229.28p 234.00p 114404
07/05/2024 230.00p 235.00p 229.99p 233.00p 666930
03/05/2024 226.00p 232.64p 226.00p 230.00p 243984
02/05/2024 233.00p 234.00p 224.78p 229.00p 108707
01/05/2024 224.00p 233.00p 224.00p 227.00p 88771
30/04/2024 225.00p 229.00p 223.96p 226.00p 194708
29/04/2024 227.00p 232.00p 220.25p 228.00p 127872
26/04/2024 227.00p 227.00p 223.00p 226.00p 144377
25/04/2024 224.00p 227.00p 222.68p 225.00p 197740
24/04/2024 224.00p 231.00p 224.00p 225.00p 150660
23/04/2024 219.00p 227.00p 219.00p 226.50p 112231
22/04/2024 223.00p 230.00p 218.00p 223.00p 133956
19/04/2024 223.00p 227.00p 217.00p 227.00p 158847
18/04/2024 217.00p 225.00p 217.00p 221.00p 318048
17/04/2024 217.00p 224.63p 216.50p 220.00p 667186
16/04/2024 220.00p 229.00p 217.00p 220.00p 196168
15/04/2024 222.00p 231.00p 220.00p 222.00p 257395
12/04/2024 221.00p 224.45p 221.00p 223.00p 208709
11/04/2024 223.00p 224.78p 220.00p 224.00p 238073
10/04/2024 224.00p 226.00p 223.00p 223.00p 211632
09/04/2024 223.00p 225.75p 222.40p 224.00p 249471
08/04/2024 218.00p 224.03p 217.00p 223.00p 176097
05/04/2024 222.00p 222.00p 217.00p 221.00p 198350
04/04/2024 221.00p 225.00p 219.80p 221.00p 138027
03/04/2024 221.00p 222.00p 218.70p 221.00p 1095377
02/04/2024 222.00p 224.95p 219.30p 221.00p 397742
28/03/2024 220.00p 222.00p 219.00p 221.00p 317689
27/03/2024 218.00p 228.00p 216.50p 218.00p 279336
26/03/2024 219.00p 220.00p 216.00p 217.00p 2350137
25/03/2024 223.00p 223.00p 218.00p 218.00p 499120
22/03/2024 220.00p 222.00p 218.10p 220.00p 315019
21/03/2024 219.00p 223.00p 218.19p 220.00p 190357
20/03/2024 218.00p 218.00p 216.50p 218.00p 824495
19/03/2024 218.00p 219.15p 214.80p 216.50p 1020917
18/03/2024 218.00p 218.00p 215.73p 218.00p 861489
15/03/2024 218.00p 222.00p 215.00p 222.00p 231006
14/03/2024 217.00p 221.27p 216.36p 218.00p 807810
13/03/2024 221.00p 222.05p 218.00p 220.00p 203175
12/03/2024 223.00p 223.44p 219.00p 221.00p 168817
11/03/2024 221.00p 222.50p 217.00p 220.00p 399887
08/03/2024 217.00p 221.00p 216.00p 220.00p 716001
07/03/2024 220.00p 221.88p 217.00p 217.00p 228617
06/03/2024 223.00p 225.00p 219.56p 220.50p 265289
05/03/2024 226.00p 226.00p 220.40p 223.00p 447211
04/03/2024 224.00p 227.00p 222.50p 224.00p 137524
01/03/2024 225.00p 228.00p 221.44p 225.00p 147549
29/02/2024 221.00p 227.00p 221.00p 223.00p 268799
28/02/2024 221.00p 227.00p 221.00p 224.00p 286405
27/02/2024 227.00p 227.53p 223.00p 223.00p 279024
26/02/2024 231.00p 231.00p 226.00p 226.00p 185856
23/02/2024 228.00p 233.00p 227.00p 229.00p 211157
22/02/2024 233.00p 233.00p 227.00p 227.00p 134205
21/02/2024 233.00p 233.00p 227.00p 230.00p 185481
20/02/2024 224.00p 233.00p 224.00p 231.00p 215748
19/02/2024 229.00p 230.00p 226.56p 230.00p 97299
16/02/2024 229.00p 230.00p 226.00p 228.00p 109913
15/02/2024 227.00p 230.00p 226.00p 228.00p 162356
14/02/2024 226.00p 228.00p 224.00p 226.00p 708180
13/02/2024 233.00p 233.00p 222.00p 225.00p 178270
12/02/2024 225.00p 228.00p 225.00p 228.00p 138067

*Close Price adjusted for both dividends and splits