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
15/06/2015 194.50p 195.00p 193.40p 193.75p 140860
12/06/2015 198.50p 199.25p 194.58p 194.75p 197462
11/06/2015 196.50p 198.50p 196.00p 196.00p 161618
10/06/2015 196.50p 197.50p 193.90p 196.50p 110462
09/06/2015 194.50p 197.47p 194.25p 196.50p 55344
08/06/2015 197.25p 198.25p 195.19p 198.25p 69653
05/06/2015 194.00p 197.50p 194.00p 197.50p 107605
04/06/2015 194.00p 195.88p 193.62p 194.75p 53099
03/06/2015 193.50p 196.52p 192.25p 194.25p 128765
02/06/2015 194.00p 194.00p 191.25p 192.50p 132113
01/06/2015 191.50p 193.97p 191.50p 192.50p 82225
29/05/2015 191.25p 193.88p 191.25p 191.50p 92229
28/05/2015 193.00p 193.35p 191.50p 191.75p 90373
27/05/2015 192.25p 192.96p 191.72p 192.75p 112085
26/05/2015 193.50p 194.96p 191.75p 193.00p 132736
22/05/2015 191.00p 193.00p 188.75p 191.75p 105093
21/05/2015 190.75p 191.00p 188.00p 191.00p 161165
20/05/2015 191.00p 191.00p 188.30p 190.75p 51635
19/05/2015 189.00p 191.00p 187.40p 190.75p 151413
18/05/2015 189.25p 189.84p 186.98p 189.00p 131225
15/05/2015 188.00p 189.42p 187.00p 188.00p 122550
14/05/2015 189.50p 190.67p 187.00p 188.25p 125960
13/05/2015 193.00p 193.00p 189.78p 190.25p 85420
12/05/2015 192.00p 192.94p 189.50p 191.13p 145901
11/05/2015 193.00p 194.12p 191.75p 192.25p 111069
08/05/2015 194.00p 194.00p 192.00p 192.25p 86908
07/05/2015 194.00p 194.00p 192.00p 192.75p 103471
06/05/2015 195.00p 196.50p 194.00p 196.00p 136423
05/05/2015 196.00p 197.56p 194.35p 197.25p 166884
01/05/2015 195.25p 196.50p 194.87p 195.25p 44043
30/04/2015 195.00p 197.13p 194.50p 195.00p 106668
29/04/2015 197.00p 198.50p 194.50p 195.00p 78444
28/04/2015 199.00p 199.00p 197.00p 197.00p 95250
27/04/2015 198.00p 199.00p 198.00p 198.75p 109812
24/04/2015 197.50p 199.25p 197.00p 197.00p 85556
23/04/2015 197.00p 199.14p 196.75p 196.75p 246613
22/04/2015 197.50p 198.80p 197.07p 197.25p 42511
21/04/2015 199.00p 199.75p 198.02p 199.25p 51650
20/04/2015 198.00p 200.50p 197.04p 198.50p 60491
17/04/2015 201.00p 202.70p 197.00p 197.75p 181672
16/04/2015 203.00p 204.92p 201.25p 203.50p 52396
15/04/2015 203.00p 205.36p 203.00p 203.00p 83246
14/04/2015 205.00p 206.05p 203.00p 203.00p 93784
13/04/2015 204.00p 206.09p 204.00p 205.00p 118410
10/04/2015 202.50p 205.00p 201.62p 203.00p 171026
09/04/2015 199.00p 201.90p 199.00p 201.00p 179956
08/04/2015 196.50p 198.50p 196.11p 198.50p 221788
07/04/2015 192.75p 196.00p 192.75p 196.00p 248599
02/04/2015 190.00p 193.00p 188.37p 192.50p 248851
01/04/2015 188.50p 190.00p 187.00p 190.00p 110881
31/03/2015 188.00p 189.25p 187.75p 188.50p 263096
30/03/2015 190.00p 190.00p 187.50p 188.25p 315048
27/03/2015 187.50p 188.62p 186.89p 187.50p 96499
26/03/2015 190.00p 190.00p 186.50p 186.75p 273617
25/03/2015 191.25p 192.83p 189.00p 190.50p 113366
24/03/2015 192.25p 193.28p 191.75p 192.75p 141639
23/03/2015 194.00p 194.00p 190.53p 191.50p 225550
20/03/2015 193.00p 193.00p 191.20p 193.00p 87402
19/03/2015 192.35p 192.74p 191.00p 192.12p 67852
18/03/2015 192.00p 192.71p 190.00p 191.75p 145428
17/03/2015 189.75p 191.00p 189.00p 191.00p 286846
16/03/2015 189.00p 189.75p 187.41p 189.00p 143743
13/03/2015 187.50p 189.50p 187.12p 188.50p 122554
12/03/2015 186.50p 189.25p 186.50p 188.50p 155885
11/03/2015 185.50p 187.25p 184.97p 186.00p 83886
10/03/2015 188.25p 188.25p 184.50p 184.50p 218112
09/03/2015 188.00p 188.75p 187.28p 188.25p 98280
06/03/2015 188.75p 189.41p 187.64p 188.50p 173044
05/03/2015 188.50p 188.84p 186.92p 188.50p 164555
04/03/2015 186.00p 187.84p 185.75p 187.25p 128250
03/03/2015 186.75p 187.35p 186.00p 186.25p 198357
02/03/2015 185.75p 187.44p 185.47p 186.00p 241799
27/02/2015 186.00p 187.75p 185.65p 186.00p 55541
26/02/2015 186.25p 187.75p 186.00p 187.75p 93305
25/02/2015 185.50p 186.29p 184.66p 185.50p 185140
24/02/2015 184.50p 186.00p 184.16p 186.00p 130636
23/02/2015 185.00p 186.14p 183.78p 185.75p 275054
20/02/2015 185.50p 186.40p 184.00p 185.50p 104379
19/02/2015 187.50p 187.50p 184.33p 185.50p 76012
18/02/2015 185.25p 185.50p 184.05p 185.00p 239088
17/02/2015 184.50p 186.25p 184.00p 185.75p 121724
16/02/2015 187.00p 188.00p 184.00p 186.75p 146556
13/02/2015 186.25p 187.42p 185.30p 185.50p 174635
12/02/2015 185.00p 186.50p 184.69p 186.50p 113412
11/02/2015 188.00p 189.60p 186.50p 186.50p 124371
10/02/2015 190.00p 191.12p 188.00p 189.25p 163056
09/02/2015 192.00p 194.14p 189.61p 190.25p 133934
06/02/2015 194.00p 195.75p 192.00p 193.00p 179439
05/02/2015 195.00p 196.20p 193.50p 193.75p 118614
04/02/2015 195.00p 196.75p 195.00p 195.25p 117058
03/02/2015 197.50p 197.50p 195.00p 195.62p 61284
02/02/2015 193.75p 195.69p 193.00p 195.12p 105529
30/01/2015 193.50p 194.40p 192.47p 194.25p 94937
29/01/2015 193.00p 194.27p 192.00p 194.00p 128958
28/01/2015 195.25p 195.50p 193.25p 193.50p 110706
27/01/2015 196.50p 198.95p 194.00p 194.88p 115600
26/01/2015 198.75p 199.00p 197.51p 198.37p 91836
23/01/2015 198.25p 199.25p 196.95p 199.25p 78061
22/01/2015 196.50p 197.56p 195.50p 196.00p 69421
21/01/2015 195.00p 196.12p 193.75p 195.50p 102136
20/01/2015 194.00p 195.50p 193.50p 195.50p 93188
19/01/2015 193.00p 194.49p 193.00p 193.00p 78477
16/01/2015 194.25p 195.14p 193.00p 193.00p 108560
15/01/2015 195.50p 196.00p 193.75p 193.75p 159837
14/01/2015 194.50p 194.50p 192.25p 194.50p 39231
13/01/2015 192.50p 196.00p 192.50p 194.75p 123931
12/01/2015 195.00p 195.00p 192.55p 193.75p 112179
09/01/2015 195.00p 196.34p 192.50p 193.00p 36798
08/01/2015 193.50p 195.76p 192.03p 195.25p 190099
07/01/2015 186.00p 192.12p 186.00p 190.75p 135767
06/01/2015 187.00p 188.00p 185.60p 187.75p 87338
05/01/2015 187.00p 188.00p 186.81p 188.00p 120291
02/01/2015 182.25p 186.41p 181.31p 185.50p 262543
31/12/2014 183.00p 183.00p 182.00p 182.75p 24386
30/12/2014 182.75p 183.00p 181.88p 182.50p 120404
29/12/2014 182.50p 183.61p 182.00p 182.25p 148386
24/12/2014 181.75p 183.05p 181.75p 182.50p 60383
23/12/2014 181.25p 183.36p 181.25p 181.75p 177397
22/12/2014 181.25p 182.75p 181.25p 181.25p 276430
19/12/2014 182.00p 183.00p 180.00p 180.00p 197825
18/12/2014 180.00p 182.50p 179.31p 182.00p 257997
17/12/2014 180.50p 181.29p 179.00p 179.50p 321726
16/12/2014 184.00p 185.10p 181.00p 181.00p 318423
15/12/2014 185.50p 186.28p 184.00p 184.25p 189422
12/12/2014 190.00p 190.20p 186.00p 186.00p 167172
11/12/2014 192.50p 193.49p 190.25p 191.75p 160766
10/12/2014 195.00p 195.00p 192.50p 193.00p 167279
09/12/2014 195.25p 196.56p 193.25p 194.50p 133114
08/12/2014 197.50p 197.87p 196.27p 197.50p 64289
05/12/2014 198.50p 198.50p 197.30p 198.25p 207883
04/12/2014 197.00p 198.50p 196.25p 198.00p 155666
03/12/2014 199.25p 199.48p 198.38p 198.87p 106711
02/12/2014 199.25p 199.25p 197.82p 199.00p 184400
01/12/2014 199.00p 200.48p 198.25p 198.50p 103295
28/11/2014 200.25p 201.39p 199.64p 201.00p 148688
27/11/2014 202.00p 202.00p 200.00p 200.00p 132486
26/11/2014 201.50p 202.23p 200.24p 200.50p 66262
25/11/2014 200.00p 201.60p 199.50p 201.50p 75669
24/11/2014 201.00p 201.60p 199.50p 200.50p 102294
21/11/2014 201.00p 201.60p 200.02p 201.00p 85596
20/11/2014 202.00p 202.00p 199.21p 200.75p 86399
19/11/2014 200.50p 201.89p 199.50p 200.50p 130357
18/11/2014 199.00p 202.00p 198.68p 201.25p 138630
17/11/2014 198.00p 200.00p 196.53p 200.00p 150835
14/11/2014 196.50p 198.00p 195.42p 198.00p 114917
13/11/2014 195.00p 197.00p 193.56p 197.00p 75267
12/11/2014 194.75p 195.00p 193.50p 195.00p 168576
11/11/2014 194.00p 195.50p 193.00p 195.25p 140354
10/11/2014 192.00p 194.50p 191.50p 194.50p 166288
07/11/2014 192.00p 192.00p 190.22p 192.00p 89001
06/11/2014 191.00p 192.00p 190.30p 191.00p 93487
05/11/2014 192.00p 192.00p 190.69p 191.25p 61214
04/11/2014 192.00p 193.00p 190.25p 190.25p 34596
03/11/2014 193.50p 193.50p 191.00p 192.25p 71350
31/10/2014 192.00p 193.00p 191.00p 192.50p 80062
30/10/2014 191.00p 191.50p 189.50p 191.50p 59068
29/10/2014 188.00p 190.25p 187.25p 189.75p 107065
28/10/2014 186.00p 187.00p 185.75p 187.00p 95842
27/10/2014 184.00p 186.35p 184.00p 184.75p 160779
24/10/2014 185.00p 186.99p 185.00p 185.00p 112108
23/10/2014 185.00p 186.49p 184.50p 185.25p 93804
22/10/2014 184.75p 186.60p 184.75p 186.00p 137597
21/10/2014 183.50p 185.00p 182.47p 185.00p 113960
20/10/2014 183.50p 183.50p 182.25p 182.50p 153465
17/10/2014 179.75p 183.00p 179.27p 183.00p 187766
16/10/2014 184.75p 185.44p 178.50p 180.00p 250616
15/10/2014 185.50p 186.75p 184.00p 185.00p 59204
14/10/2014 185.50p 187.75p 184.50p 185.25p 62853
13/10/2014 185.50p 188.00p 185.50p 185.50p 132520
10/10/2014 187.25p 189.36p 186.50p 189.00p 143392
09/10/2014 189.00p 190.49p 188.25p 189.00p 30852
08/10/2014 189.25p 191.23p 188.00p 188.25p 131072
07/10/2014 189.00p 191.38p 189.00p 189.00p 78594
06/10/2014 189.25p 191.50p 188.92p 190.00p 134361
03/10/2014 190.25p 190.25p 188.75p 188.75p 189026
02/10/2014 189.75p 189.81p 188.50p 188.50p 100144
01/10/2014 190.00p 191.50p 189.00p 190.00p 105352
30/09/2014 191.50p 192.00p 189.00p 189.00p 111714
29/09/2014 193.50p 193.50p 190.25p 190.25p 176387
26/09/2014 193.50p 193.50p 191.00p 192.00p 103137
25/09/2014 192.50p 194.50p 191.50p 193.00p 147482
24/09/2014 192.00p 192.50p 190.50p 191.50p 73024
23/09/2014 192.50p 192.80p 190.00p 191.50p 119193
22/09/2014 194.00p 194.00p 192.50p 192.75p 161348
19/09/2014 194.00p 194.00p 193.25p 193.25p 174659
18/09/2014 193.00p 194.50p 193.00p 193.75p 69714
17/09/2014 194.50p 194.50p 192.62p 194.00p 131727
16/09/2014 195.25p 195.25p 193.25p 194.00p 173527
15/09/2014 195.50p 196.75p 193.75p 193.75p 156964
12/09/2014 196.50p 197.25p 195.00p 197.25p 269999
11/09/2014 196.75p 197.69p 196.25p 196.75p 91934
10/09/2014 196.00p 198.16p 195.12p 197.25p 273360
09/09/2014 197.50p 197.50p 195.25p 196.00p 389297
08/09/2014 192.75p 199.00p 191.25p 197.50p 567610
05/09/2014 192.25p 192.75p 190.75p 191.75p 330602
04/09/2014 191.00p 192.40p 190.25p 191.00p 215086
03/09/2014 191.50p 191.90p 190.50p 191.00p 141488
02/09/2014 188.50p 190.88p 188.50p 190.00p 84881
01/09/2014 189.00p 190.67p 188.75p 188.75p 79822
29/08/2014 188.50p 190.00p 188.50p 188.50p 55565

*Close Price adjusted for both dividends and splits