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
25/10/2017 227.00p 227.03p 224.00p 224.00p 82726
24/10/2017 227.00p 227.30p 225.69p 226.00p 96849
23/10/2017 227.00p 228.32p 225.00p 226.00p 168796
20/10/2017 226.50p 227.75p 225.52p 227.00p 133597
19/10/2017 225.25p 228.68p 225.00p 226.50p 148368
18/10/2017 225.25p 228.50p 225.25p 226.75p 125748
17/10/2017 229.00p 230.00p 225.42p 227.00p 337629
16/10/2017 229.00p 229.75p 227.19p 229.75p 203867
13/10/2017 228.00p 230.00p 228.00p 228.63p 171131
12/10/2017 224.50p 229.25p 224.50p 229.25p 10522
11/10/2017 228.25p 228.75p 227.75p 228.50p 31698
10/10/2017 228.50p 228.50p 226.75p 227.25p 5142
09/10/2017 226.25p 227.75p 226.25p 226.75p 2473
06/10/2017 228.00p 230.50p 226.50p 226.75p 33842
05/10/2017 226.00p 228.25p 225.00p 228.25p 54553
04/10/2017 222.50p 225.75p 222.50p 225.75p 80729
03/10/2017 224.25p 224.50p 221.50p 222.62p 13268
02/10/2017 217.50p 222.50p 217.50p 222.50p 29661
29/09/2017 217.25p 218.25p 216.25p 217.50p 110349
28/09/2017 216.50p 217.75p 216.50p 217.13p 1776
27/09/2017 216.50p 217.37p 216.50p 217.37p 50216
26/09/2017 215.00p 218.50p 215.00p 215.25p 8831
25/09/2017 215.00p 216.00p 214.75p 215.25p 43970
22/09/2017 218.50p 218.50p 215.25p 215.88p 38098
21/09/2017 217.25p 219.00p 216.50p 216.50p 32190
20/09/2017 220.00p 220.00p 217.00p 217.62p 30390
19/09/2017 219.50p 219.50p 218.00p 218.25p 3245
18/09/2017 215.75p 219.00p 215.75p 218.50p 35322
15/09/2017 218.00p 218.25p 215.50p 215.50p 72956
14/09/2017 224.75p 224.75p 220.00p 220.00p 62357
13/09/2017 225.75p 225.75p 223.50p 224.00p 43754
12/09/2017 226.00p 226.00p 222.75p 224.50p 37458
11/09/2017 224.50p 225.50p 224.25p 224.75p 2657
08/09/2017 225.00p 225.00p 220.00p 222.38p 63143
07/09/2017 225.50p 225.50p 224.25p 225.00p 11409
06/09/2017 223.00p 224.50p 223.00p 224.50p 15026
05/09/2017 223.50p 225.00p 223.50p 224.87p 7254
04/09/2017 225.00p 225.25p 224.00p 225.00p 30862
01/09/2017 222.25p 226.75p 222.25p 225.50p 30361
31/08/2017 226.50p 226.75p 226.50p 226.50p 61545
30/08/2017 226.25p 226.50p 226.00p 226.00p 11592
29/08/2017 223.75p 225.75p 223.00p 225.75p 15312
25/08/2017 225.00p 226.50p 224.87p 224.87p 12543
24/08/2017 226.00p 226.50p 225.00p 225.87p 15633
23/08/2017 227.50p 229.00p 227.50p 227.87p 71541
22/08/2017 226.50p 228.00p 226.25p 227.13p 73769
21/08/2017 224.25p 227.75p 224.25p 226.50p 10276
18/08/2017 225.00p 226.00p 222.50p 222.50p 8365
17/08/2017 227.25p 227.25p 225.00p 225.00p 10596
16/08/2017 224.00p 228.00p 222.50p 225.00p 31683
15/08/2017 223.25p 223.75p 221.25p 223.38p 105290
14/08/2017 218.00p 222.00p 215.25p 221.00p 66746
11/08/2017 216.00p 218.00p 212.25p 218.00p 87472
10/08/2017 221.00p 221.25p 217.25p 217.25p 55253
09/08/2017 223.00p 223.00p 220.50p 222.25p 5863
08/08/2017 222.00p 223.25p 220.00p 220.00p 36591
07/08/2017 220.50p 222.25p 219.75p 221.00p 99338
04/08/2017 220.00p 221.75p 219.25p 220.50p 108109
03/08/2017 220.50p 221.25p 220.50p 220.50p 12970
02/08/2017 222.00p 222.00p 220.50p 221.00p 12142
01/08/2017 223.00p 223.00p 220.75p 222.00p 7536
31/07/2017 222.25p 223.50p 221.25p 221.25p 22994
28/07/2017 223.00p 223.00p 221.75p 222.25p 8427
27/07/2017 222.00p 222.75p 221.75p 221.75p 23725
26/07/2017 224.00p 224.00p 221.25p 221.25p 135081
25/07/2017 223.00p 224.50p 223.00p 224.00p 82118
24/07/2017 225.00p 225.00p 221.25p 223.25p 153351
21/07/2017 228.00p 228.25p 224.25p 225.75p 53821
20/07/2017 226.25p 228.25p 226.00p 227.25p 25351
19/07/2017 224.75p 227.00p 224.75p 226.50p 8209
18/07/2017 222.50p 225.00p 222.50p 223.50p 20570
17/07/2017 225.25p 226.75p 223.75p 224.75p 33992
14/07/2017 223.00p 225.00p 222.00p 222.00p 11876
13/07/2017 224.00p 224.75p 223.75p 224.25p 26454
12/07/2017 221.00p 223.00p 220.75p 222.00p 60960
11/07/2017 220.00p 220.25p 218.75p 219.50p 74731
10/07/2017 218.25p 219.50p 217.00p 218.00p 7613
07/07/2017 216.00p 218.25p 216.00p 217.00p 23245
06/07/2017 218.75p 219.00p 216.00p 216.25p 100536
05/07/2017 219.25p 220.50p 218.00p 218.00p 8481
04/07/2017 218.00p 219.50p 218.00p 218.00p 29386
03/07/2017 219.50p 219.50p 219.00p 219.50p 57089
30/06/2017 218.50p 220.00p 218.00p 219.50p 49207
29/06/2017 222.00p 222.00p 218.50p 218.50p 84031
28/06/2017 222.50p 224.00p 218.25p 218.25p 32568
27/06/2017 222.25p 225.00p 222.00p 222.87p 3684
26/06/2017 221.75p 223.25p 221.75p 222.50p 11233
23/06/2017 223.00p 223.00p 222.00p 222.50p 23627
22/06/2017 222.50p 223.50p 221.00p 221.00p 7603
21/06/2017 225.00p 225.00p 221.00p 221.00p 20183
20/06/2017 226.75p 226.75p 224.75p 225.00p 6142
19/06/2017 224.50p 225.00p 223.75p 223.75p 30607
16/06/2017 223.00p 224.37p 219.00p 219.00p 345861
15/06/2017 223.00p 224.38p 220.00p 222.25p 130228
14/06/2017 223.75p 225.00p 222.13p 222.75p 99283
13/06/2017 226.50p 227.00p 222.00p 222.25p 145311
12/06/2017 224.75p 226.13p 223.38p 224.50p 176035
09/06/2017 224.75p 227.00p 223.50p 225.00p 79078
08/06/2017 221.00p 223.00p 219.20p 222.00p 63962
07/06/2017 218.25p 220.03p 218.00p 219.00p 88537
06/06/2017 218.25p 220.60p 217.50p 218.50p 157577
05/06/2017 219.50p 220.48p 217.25p 217.75p 61851
02/06/2017 221.50p 222.00p 218.50p 218.50p 94122
01/06/2017 219.75p 222.31p 218.75p 219.62p 95617
31/05/2017 222.50p 224.90p 220.50p 221.50p 216724
30/05/2017 223.50p 224.75p 221.60p 223.50p 71432
26/05/2017 222.50p 222.89p 221.61p 222.00p 39624
25/05/2017 222.75p 223.66p 220.85p 221.50p 243019
24/05/2017 223.50p 225.50p 221.25p 221.25p 167327
23/05/2017 223.00p 224.50p 222.75p 223.87p 169202
22/05/2017 221.00p 222.95p 219.31p 222.00p 190277
19/05/2017 217.25p 219.98p 216.75p 218.25p 152567
18/05/2017 218.75p 220.90p 211.75p 216.00p 268712
17/05/2017 223.00p 224.24p 219.20p 220.00p 91885
16/05/2017 224.25p 224.76p 223.76p 224.00p 141787
15/05/2017 222.50p 225.00p 219.93p 223.50p 155785
12/05/2017 224.25p 224.25p 221.37p 222.62p 103938
11/05/2017 223.25p 225.00p 221.75p 221.75p 338296
10/05/2017 224.00p 224.95p 223.10p 224.75p 193027
09/05/2017 223.00p 224.94p 221.00p 223.75p 152673
08/05/2017 223.00p 223.09p 220.88p 221.62p 232868
05/05/2017 219.00p 222.00p 219.00p 222.00p 81733
04/05/2017 219.00p 221.00p 218.90p 219.50p 222734
03/05/2017 217.50p 220.77p 216.25p 218.25p 175476
02/05/2017 220.75p 221.00p 218.62p 219.50p 119219
28/04/2017 218.25p 219.50p 217.25p 217.25p 163939
27/04/2017 217.75p 219.75p 217.25p 218.00p 135920
26/04/2017 219.50p 220.00p 217.61p 220.00p 149815
25/04/2017 220.00p 220.00p 216.00p 217.50p 60636
24/04/2017 218.75p 221.46p 218.00p 218.62p 154949
21/04/2017 219.00p 220.50p 217.98p 218.00p 84930
20/04/2017 218.50p 218.60p 216.61p 218.25p 110753
19/04/2017 216.25p 218.19p 215.66p 217.13p 153030
18/04/2017 218.75p 219.87p 215.50p 216.25p 219053
13/04/2017 218.25p 218.99p 216.75p 218.88p 48755
12/04/2017 217.50p 218.72p 216.00p 217.75p 96118
11/04/2017 219.00p 221.00p 216.25p 216.75p 155068
10/04/2017 220.00p 222.75p 217.90p 220.00p 259097
07/04/2017 217.75p 219.88p 217.62p 219.13p 169509
06/04/2017 217.50p 217.95p 213.81p 217.50p 211701
05/04/2017 217.75p 218.00p 215.50p 215.50p 75119
04/04/2017 215.75p 217.75p 213.69p 217.50p 145168
03/04/2017 214.00p 215.57p 212.75p 213.50p 131279
31/03/2017 214.50p 214.55p 212.00p 214.50p 100514
30/03/2017 215.50p 216.75p 212.50p 213.25p 181610
29/03/2017 214.25p 215.49p 213.14p 215.00p 100588
28/03/2017 212.50p 213.80p 211.12p 212.25p 109495
27/03/2017 210.50p 211.15p 209.50p 210.50p 153980
24/03/2017 210.50p 212.31p 209.50p 211.50p 93511
23/03/2017 210.00p 213.00p 208.25p 208.25p 84593
22/03/2017 213.50p 213.50p 208.53p 211.00p 158125
21/03/2017 215.50p 216.75p 213.00p 213.63p 89743
20/03/2017 215.00p 215.12p 213.00p 215.12p 117504
17/03/2017 213.00p 214.75p 213.00p 214.50p 84067
16/03/2017 215.50p 217.06p 213.00p 213.00p 96541
15/03/2017 214.25p 215.56p 211.50p 211.75p 166526
14/03/2017 214.00p 216.78p 212.75p 213.63p 123756
13/03/2017 213.50p 215.50p 210.75p 214.00p 103041
10/03/2017 212.00p 213.50p 210.25p 213.50p 143281
09/03/2017 210.50p 211.50p 208.40p 211.50p 103010
08/03/2017 211.75p 212.91p 210.25p 210.25p 129234
07/03/2017 211.25p 213.25p 211.25p 211.37p 99428
06/03/2017 211.75p 212.80p 209.33p 212.25p 102581
03/03/2017 209.50p 210.48p 208.10p 210.25p 82962
02/03/2017 208.00p 211.24p 207.33p 210.75p 332439
01/03/2017 207.00p 209.56p 206.00p 208.50p 171517
28/02/2017 206.75p 207.01p 205.50p 205.75p 156946
27/02/2017 208.00p 209.59p 205.23p 206.25p 147499
24/02/2017 205.50p 208.65p 205.50p 206.50p 77405
23/02/2017 209.50p 209.87p 207.93p 208.50p 156988
22/02/2017 211.00p 211.70p 209.00p 210.75p 132241
21/02/2017 208.00p 211.31p 207.75p 210.00p 367506
20/02/2017 206.75p 208.00p 205.75p 208.00p 67605
17/02/2017 207.00p 207.25p 205.66p 206.75p 48779
16/02/2017 205.25p 207.44p 204.50p 206.12p 98440
15/02/2017 205.25p 208.40p 205.00p 207.63p 88330
14/02/2017 206.25p 208.17p 205.31p 205.50p 148839
13/02/2017 206.25p 208.25p 205.12p 207.00p 134963
10/02/2017 200.00p 206.00p 200.00p 206.00p 134667
09/02/2017 202.25p 204.50p 200.94p 204.50p 104816
08/02/2017 202.50p 202.91p 199.79p 201.00p 166286
07/02/2017 202.75p 204.33p 201.35p 202.62p 264963
06/02/2017 199.50p 201.50p 196.54p 200.62p 169084
03/02/2017 197.00p 198.45p 196.10p 198.25p 191056
02/02/2017 198.50p 198.50p 195.50p 196.75p 251353
01/02/2017 198.50p 198.50p 196.00p 196.25p 221270
31/01/2017 198.50p 198.50p 195.25p 196.75p 81860
30/01/2017 198.00p 198.75p 197.00p 197.50p 120269
27/01/2017 197.00p 201.75p 197.00p 199.00p 70289
26/01/2017 201.50p 201.50p 199.08p 201.50p 79526
25/01/2017 200.75p 200.75p 197.04p 200.75p 93966
24/01/2017 200.00p 200.00p 198.25p 199.50p 57322
23/01/2017 198.00p 200.25p 197.19p 198.75p 72420
20/01/2017 199.00p 200.50p 198.25p 198.50p 108235
19/01/2017 199.00p 199.99p 198.00p 199.25p 57702
18/01/2017 197.00p 200.50p 197.00p 197.50p 142418
17/01/2017 200.50p 202.81p 197.00p 198.25p 246237
16/01/2017 199.00p 202.66p 199.00p 202.50p 119125
13/01/2017 197.50p 201.00p 197.00p 200.25p 134525
12/01/2017 198.50p 199.65p 197.25p 197.75p 90138

*Close Price adjusted for both dividends and splits