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
29/03/2016 176.50p 177.75p 175.83p 177.75p 121392
24/03/2016 177.00p 177.00p 176.00p 176.25p 90507
23/03/2016 178.50p 179.30p 176.00p 176.00p 180447
22/03/2016 178.50p 179.00p 177.00p 179.00p 146476
21/03/2016 177.50p 179.25p 177.00p 179.25p 156064
18/03/2016 178.00p 178.93p 176.50p 178.00p 151452
17/03/2016 175.50p 177.50p 175.00p 176.50p 104968
16/03/2016 173.00p 175.00p 172.00p 175.00p 234233
15/03/2016 175.00p 175.79p 173.00p 173.00p 100344
14/03/2016 176.00p 176.50p 175.25p 175.75p 93781
11/03/2016 175.00p 176.75p 175.00p 175.50p 72360
10/03/2016 176.00p 176.90p 172.50p 173.75p 135674
09/03/2016 175.50p 176.80p 174.87p 176.00p 117881
08/03/2016 176.50p 177.00p 174.75p 174.75p 110601
07/03/2016 179.00p 179.50p 176.50p 176.50p 70168
04/03/2016 176.25p 179.19p 175.75p 177.00p 93087
03/03/2016 174.50p 175.97p 174.50p 174.50p 85634
02/03/2016 175.00p 175.90p 174.00p 174.25p 146678
01/03/2016 174.00p 175.25p 172.96p 173.50p 128123
29/02/2016 171.00p 173.92p 171.00p 173.50p 194122
26/02/2016 171.50p 173.60p 170.00p 173.00p 119156
25/02/2016 169.75p 170.90p 169.50p 169.50p 174983
24/02/2016 170.50p 171.50p 168.00p 169.75p 73254
23/02/2016 173.75p 173.75p 170.25p 171.00p 64474
22/02/2016 168.50p 173.25p 168.50p 172.75p 91592
19/02/2016 167.50p 168.25p 167.25p 168.25p 51663
18/02/2016 168.25p 168.50p 167.19p 168.00p 199329
17/02/2016 165.50p 170.00p 165.50p 170.00p 124593
16/02/2016 164.00p 168.00p 164.00p 166.13p 79954
15/02/2016 165.75p 166.00p 162.50p 163.50p 74120
12/02/2016 161.25p 162.50p 161.00p 161.00p 101989
11/02/2016 162.00p 162.28p 159.00p 161.50p 85840
10/02/2016 162.00p 165.10p 161.94p 163.87p 122778
09/02/2016 162.75p 164.20p 161.00p 161.50p 69656
08/02/2016 165.75p 166.69p 163.50p 163.87p 60779
05/02/2016 165.00p 167.52p 165.00p 166.25p 49794
04/02/2016 165.00p 166.65p 163.50p 166.00p 246574
03/02/2016 162.75p 165.00p 162.75p 163.00p 37130
02/02/2016 166.50p 167.31p 164.25p 164.25p 56451
01/02/2016 167.75p 169.34p 166.44p 167.00p 104538
29/01/2016 162.25p 168.00p 162.25p 168.00p 259150
28/01/2016 161.50p 163.50p 161.50p 162.00p 59713
27/01/2016 164.00p 164.00p 160.75p 162.50p 56521
26/01/2016 160.25p 162.43p 160.25p 162.00p 81939
25/01/2016 164.50p 166.38p 162.25p 162.50p 113226
22/01/2016 161.50p 164.00p 160.99p 163.00p 115721
21/01/2016 155.50p 159.75p 155.50p 159.63p 97500
20/01/2016 159.00p 159.00p 156.00p 156.75p 144209
19/01/2016 161.25p 163.25p 160.75p 160.75p 199672
18/01/2016 161.50p 161.50p 159.00p 160.75p 212318
15/01/2016 161.75p 162.89p 159.00p 160.00p 186240
14/01/2016 161.25p 163.00p 160.04p 162.50p 249481
13/01/2016 161.50p 163.50p 160.51p 161.50p 190814
12/01/2016 161.00p 162.50p 159.55p 160.50p 337178
11/01/2016 162.00p 163.55p 159.50p 161.00p 114242
08/01/2016 164.00p 164.75p 162.00p 162.50p 375609
07/01/2016 163.00p 164.00p 162.17p 163.00p 177374
06/01/2016 165.00p 166.50p 164.50p 166.00p 69606
05/01/2016 166.00p 166.75p 163.00p 165.88p 142375
04/01/2016 166.00p 166.00p 163.00p 163.00p 162494
31/12/2015 166.00p 167.48p 164.00p 166.25p 98306
30/12/2015 165.50p 167.50p 165.00p 165.50p 110261
29/12/2015 165.00p 166.79p 165.00p 165.00p 59352
24/12/2015 167.00p 167.00p 163.25p 166.00p 30896
23/12/2015 166.75p 166.75p 163.11p 164.75p 58470
22/12/2015 162.00p 164.30p 161.50p 164.00p 129384
21/12/2015 163.00p 164.81p 161.75p 162.50p 319519
18/12/2015 164.75p 166.00p 160.97p 163.25p 656873
17/12/2015 164.75p 166.00p 162.52p 165.25p 206203
16/12/2015 161.00p 162.75p 158.62p 162.75p 89219
15/12/2015 158.50p 161.75p 157.00p 161.25p 127308
14/12/2015 159.25p 159.75p 157.04p 158.25p 205686
11/12/2015 161.50p 165.64p 158.50p 159.50p 66652
10/12/2015 165.50p 168.41p 164.25p 165.00p 124266
09/12/2015 168.00p 168.75p 166.15p 166.50p 138894
08/12/2015 165.25p 167.00p 163.75p 166.50p 149371
07/12/2015 164.50p 169.38p 164.50p 165.75p 128733
04/12/2015 167.50p 168.75p 164.50p 166.50p 153999
03/12/2015 168.00p 169.83p 166.50p 166.50p 94948
02/12/2015 171.00p 172.00p 168.75p 168.75p 108363
01/12/2015 169.50p 171.50p 168.32p 169.50p 135391
30/11/2015 168.75p 170.50p 166.75p 168.50p 183560
27/11/2015 170.00p 170.75p 167.50p 167.50p 91140
26/11/2015 170.00p 170.62p 168.50p 169.50p 105855
25/11/2015 173.25p 173.25p 171.02p 171.75p 38835
24/11/2015 172.50p 173.50p 171.25p 172.00p 109911
23/11/2015 172.50p 173.75p 169.32p 171.00p 99181
20/11/2015 171.00p 171.44p 168.00p 170.88p 65188
19/11/2015 169.50p 171.00p 168.69p 169.88p 126215
18/11/2015 164.50p 168.46p 164.50p 166.25p 104739
17/11/2015 165.00p 167.75p 165.00p 166.50p 103839
16/11/2015 162.75p 166.75p 162.75p 165.50p 68605
13/11/2015 166.75p 168.18p 165.38p 166.75p 100225
12/11/2015 168.00p 169.75p 166.50p 166.50p 59392
11/11/2015 170.50p 170.50p 168.62p 169.75p 74441
10/11/2015 171.00p 171.00p 169.00p 170.50p 60451
09/11/2015 169.75p 171.75p 168.50p 170.00p 146583
06/11/2015 169.75p 172.00p 169.00p 170.38p 66155
05/11/2015 169.75p 171.75p 168.85p 171.75p 45682
04/11/2015 169.75p 170.88p 169.00p 169.38p 43939
03/11/2015 169.75p 170.50p 167.22p 169.12p 74266
02/11/2015 167.50p 169.96p 165.09p 169.50p 115898
30/10/2015 167.25p 169.60p 166.80p 167.25p 50955
29/10/2015 167.75p 169.47p 166.82p 167.25p 67135
28/10/2015 167.50p 169.00p 165.00p 168.75p 163778
27/10/2015 167.50p 168.50p 166.45p 168.50p 24922
26/10/2015 167.00p 169.00p 166.75p 167.75p 53077
23/10/2015 167.00p 170.25p 167.00p 170.25p 47342
22/10/2015 165.00p 166.00p 164.75p 166.00p 43242
21/10/2015 165.00p 166.00p 163.75p 165.00p 49796
20/10/2015 165.00p 166.00p 164.25p 166.00p 122895
19/10/2015 165.00p 165.75p 164.57p 165.75p 135477
16/10/2015 164.00p 164.90p 164.00p 164.63p 80852
15/10/2015 163.50p 164.13p 161.50p 164.13p 125810
14/10/2015 161.00p 161.75p 160.50p 161.75p 84279
13/10/2015 162.00p 162.50p 160.50p 161.75p 85882
12/10/2015 164.25p 164.25p 161.05p 162.50p 98711
09/10/2015 161.75p 163.00p 161.00p 162.25p 115377
08/10/2015 160.00p 161.58p 159.38p 161.00p 83659
07/10/2015 159.25p 162.50p 159.03p 160.75p 308075
06/10/2015 160.00p 161.80p 159.22p 160.00p 89100
05/10/2015 160.25p 162.72p 159.56p 160.50p 348741
02/10/2015 158.50p 160.63p 156.50p 157.00p 128788
01/10/2015 160.00p 160.00p 157.75p 158.00p 108835
30/09/2015 158.25p 158.87p 154.91p 157.75p 93728
29/09/2015 155.00p 156.50p 152.50p 155.25p 273599
28/09/2015 162.00p 162.87p 158.00p 159.25p 77351
25/09/2015 162.50p 164.13p 162.50p 162.50p 67315
24/09/2015 166.00p 166.75p 162.00p 162.00p 78511
23/09/2015 166.75p 167.00p 164.62p 165.00p 34158
22/09/2015 164.25p 167.00p 162.50p 164.25p 63625
21/09/2015 166.00p 167.00p 164.25p 165.75p 44521
18/09/2015 166.50p 167.32p 165.00p 167.00p 108031
17/09/2015 167.25p 168.44p 165.75p 167.75p 36793
16/09/2015 166.50p 168.75p 166.50p 168.75p 64867
15/09/2015 165.50p 168.10p 165.50p 166.50p 124523
14/09/2015 165.00p 168.00p 164.97p 165.50p 60212
11/09/2015 167.50p 167.75p 166.00p 166.00p 86772
10/09/2015 168.50p 170.49p 167.00p 167.25p 101089
09/09/2015 171.00p 172.00p 168.50p 170.75p 113522
08/09/2015 163.25p 169.25p 162.50p 167.00p 259823
07/09/2015 162.50p 163.50p 161.36p 162.75p 93272
04/09/2015 162.00p 163.37p 160.00p 162.50p 122630
03/09/2015 162.00p 164.58p 161.06p 164.00p 75196
02/09/2015 159.00p 161.79p 158.00p 161.00p 122937
01/09/2015 158.00p 161.36p 157.20p 158.75p 131965
28/08/2015 161.50p 163.96p 160.11p 161.50p 93572
27/08/2015 158.00p 162.02p 157.98p 161.50p 186055
26/08/2015 150.50p 155.99p 150.00p 155.50p 150160
25/08/2015 148.75p 155.75p 145.19p 155.75p 397845
24/08/2015 150.00p 151.65p 142.94p 143.00p 342464
21/08/2015 157.75p 157.75p 152.03p 154.00p 255760
20/08/2015 161.50p 163.00p 159.50p 160.87p 136200
19/08/2015 167.00p 168.68p 162.00p 163.50p 121512
18/08/2015 168.50p 170.12p 167.00p 168.75p 100588
17/08/2015 170.50p 170.50p 168.50p 169.75p 108220
14/08/2015 168.50p 170.50p 168.50p 169.50p 121899
13/08/2015 168.50p 169.56p 168.50p 168.75p 108774
12/08/2015 171.50p 174.00p 168.50p 168.75p 188169
11/08/2015 176.25p 176.92p 173.00p 173.00p 203602
10/08/2015 177.50p 180.13p 176.17p 176.25p 230288
07/08/2015 178.00p 180.43p 177.50p 179.25p 148963
06/08/2015 178.00p 181.00p 178.00p 178.00p 55419
05/08/2015 180.50p 181.00p 178.94p 179.75p 58241
04/08/2015 178.00p 178.50p 177.76p 178.38p 55858
03/08/2015 178.00p 180.50p 177.50p 178.25p 141241
31/07/2015 179.00p 180.25p 178.00p 178.75p 96779
30/07/2015 181.00p 181.50p 179.00p 179.00p 80507
29/07/2015 182.00p 182.88p 181.13p 181.50p 51877
28/07/2015 182.00p 182.99p 181.19p 181.25p 96942
27/07/2015 183.00p 184.26p 181.00p 181.00p 79156
24/07/2015 186.00p 186.10p 184.75p 185.00p 30787
23/07/2015 186.00p 186.44p 185.25p 185.25p 61369
22/07/2015 185.00p 186.50p 184.75p 185.75p 78023
21/07/2015 188.00p 190.10p 186.25p 187.00p 107372
20/07/2015 189.25p 190.24p 187.75p 189.50p 362103
17/07/2015 189.00p 190.78p 189.00p 189.50p 130613
16/07/2015 189.00p 190.54p 189.00p 189.50p 71492
15/07/2015 190.00p 190.83p 189.50p 190.00p 76455
14/07/2015 190.50p 191.38p 189.61p 190.75p 98578
13/07/2015 189.50p 192.00p 188.88p 190.00p 67814
10/07/2015 189.50p 190.50p 188.13p 189.25p 93846
09/07/2015 185.00p 188.25p 184.50p 188.25p 72553
08/07/2015 185.00p 186.00p 183.00p 184.25p 146601
07/07/2015 189.75p 189.75p 184.95p 185.00p 193710
06/07/2015 189.75p 191.00p 186.83p 189.50p 198405
03/07/2015 192.50p 193.55p 192.00p 192.50p 142813
02/07/2015 194.00p 194.00p 192.25p 192.25p 103865
01/07/2015 190.00p 193.50p 188.06p 192.75p 87494
30/06/2015 189.00p 190.00p 188.50p 189.75p 82447
29/06/2015 188.50p 190.00p 187.75p 188.50p 195243
26/06/2015 191.00p 193.00p 190.50p 192.75p 77485
25/06/2015 193.50p 195.00p 192.75p 194.50p 111629
24/06/2015 194.50p 194.50p 192.81p 193.50p 124134
23/06/2015 192.50p 194.25p 191.90p 193.50p 36325
22/06/2015 193.00p 194.72p 192.62p 194.00p 137536
19/06/2015 192.50p 192.75p 191.50p 192.75p 114905
18/06/2015 192.00p 192.50p 191.59p 192.50p 45345
17/06/2015 192.00p 193.13p 191.73p 192.00p 44612
16/06/2015 193.00p 193.23p 191.00p 192.75p 114355

*Close Price adjusted for both dividends and splits