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
28/11/2013 191.00p 191.75p 189.50p 191.75p 510021
27/11/2013 190.00p 191.75p 189.50p 189.50p 103995
26/11/2013 191.75p 192.50p 190.25p 191.88p 173146
25/11/2013 190.50p 192.00p 189.37p 190.00p 182741
22/11/2013 190.00p 190.00p 188.25p 189.50p 162493
21/11/2013 189.25p 190.96p 188.25p 188.25p 100119
20/11/2013 189.75p 193.00p 189.75p 190.00p 197025
19/11/2013 187.75p 190.50p 187.75p 190.50p 191288
18/11/2013 189.00p 190.50p 188.25p 190.50p 108995
15/11/2013 188.25p 189.02p 186.84p 189.00p 101559
14/11/2013 187.50p 188.50p 186.00p 188.50p 69476
13/11/2013 185.00p 187.00p 184.25p 186.00p 106201
12/11/2013 186.25p 186.50p 185.00p 185.00p 65970
11/11/2013 186.00p 187.00p 184.79p 185.00p 126914
08/11/2013 186.00p 187.00p 184.21p 185.00p 29942
07/11/2013 188.25p 189.50p 186.75p 186.75p 101328
06/11/2013 187.00p 188.47p 186.75p 187.00p 92436
05/11/2013 188.00p 189.31p 186.50p 186.75p 215897
04/11/2013 189.50p 189.75p 187.75p 187.75p 178338
01/11/2013 188.00p 189.97p 188.00p 188.50p 139664
31/10/2013 188.50p 189.75p 188.50p 188.50p 81060
30/10/2013 190.25p 190.50p 189.51p 190.50p 138791
29/10/2013 187.75p 190.00p 187.75p 189.75p 197930
28/10/2013 189.75p 189.75p 187.81p 188.00p 194433
25/10/2013 187.25p 189.75p 187.25p 188.50p 102238
24/10/2013 188.25p 189.00p 187.25p 188.25p 147845
23/10/2013 189.75p 190.00p 187.50p 188.25p 78454
22/10/2013 189.50p 190.00p 186.00p 190.00p 123669
21/10/2013 188.75p 189.25p 187.00p 189.25p 163261
18/10/2013 188.00p 190.00p 186.00p 189.00p 186522
17/10/2013 187.75p 189.06p 186.00p 187.00p 178426
16/10/2013 188.00p 188.97p 186.00p 186.75p 106354
15/10/2013 184.75p 188.00p 183.25p 188.00p 213105
14/10/2013 183.75p 185.00p 182.50p 183.00p 180751
11/10/2013 183.25p 184.75p 182.50p 183.25p 126461
10/10/2013 179.00p 183.25p 179.00p 183.25p 148168
09/10/2013 179.75p 180.50p 178.75p 179.25p 118263
08/10/2013 178.75p 180.25p 178.50p 178.75p 84358
07/10/2013 180.25p 180.50p 178.42p 178.75p 182229
04/10/2013 178.75p 180.50p 177.00p 180.50p 165176
03/10/2013 176.75p 178.50p 175.00p 177.00p 200331
02/10/2013 177.00p 177.00p 174.25p 174.25p 50039
01/10/2013 173.50p 175.31p 173.50p 174.25p 64067
30/09/2013 174.25p 177.25p 173.00p 173.00p 197684
27/09/2013 175.25p 179.32p 175.25p 176.50p 98694
26/09/2013 179.00p 179.00p 175.25p 175.75p 197800
25/09/2013 179.00p 179.00p 177.50p 178.00p 78430
24/09/2013 177.50p 179.25p 175.50p 177.50p 132653
23/09/2013 178.00p 178.78p 175.75p 175.75p 171545
20/09/2013 178.20p 179.50p 175.00p 175.00p 2590193
19/09/2013 175.10p 179.50p 175.10p 178.00p 312967
18/09/2013 177.50p 178.00p 174.00p 174.00p 202054
17/09/2013 176.90p 178.99p 176.00p 176.40p 280143
16/09/2013 180.00p 181.60p 177.10p 177.10p 280942
13/09/2013 179.30p 180.00p 176.50p 177.10p 207386
12/09/2013 180.00p 181.62p 178.50p 179.00p 274931
11/09/2013 181.30p 182.00p 178.00p 179.50p 177013
10/09/2013 180.00p 182.70p 179.50p 182.00p 311135
09/09/2013 178.00p 179.50p 177.30p 179.50p 391665
06/09/2013 177.00p 177.50p 175.50p 177.50p 155570
05/09/2013 176.50p 177.00p 175.50p 177.00p 117358
04/09/2013 176.00p 176.90p 174.60p 176.50p 141290
03/09/2013 172.00p 176.00p 172.00p 175.00p 220138
02/09/2013 170.20p 173.75p 168.90p 172.00p 161899
30/08/2013 168.00p 170.15p 167.00p 168.90p 137847
29/08/2013 168.00p 168.00p 166.00p 167.90p 105621
28/08/2013 169.00p 169.00p 166.10p 166.50p 134744
27/08/2013 171.00p 171.00p 167.00p 169.00p 156075
23/08/2013 169.50p 170.64p 168.10p 170.50p 124191
22/08/2013 168.00p 169.60p 167.00p 169.10p 163588
21/08/2013 170.50p 170.50p 167.20p 168.90p 238570
20/08/2013 174.00p 174.00p 167.00p 168.50p 257084
19/08/2013 175.00p 175.00p 173.20p 173.20p 97828
16/08/2013 173.60p 174.90p 173.20p 173.20p 166547
15/08/2013 178.00p 178.37p 174.00p 174.00p 283164
14/08/2013 180.50p 180.50p 178.10p 178.10p 318403
13/08/2013 178.70p 180.10p 178.50p 179.00p 103447
12/08/2013 180.40p 180.50p 178.50p 178.50p 151779
09/08/2013 178.50p 180.00p 178.50p 178.50p 113302
08/08/2013 179.90p 179.90p 178.60p 179.00p 173648
07/08/2013 179.20p 180.39p 178.50p 180.00p 85651
06/08/2013 180.80p 180.90p 179.80p 180.20p 58331
05/08/2013 180.70p 181.00p 179.50p 180.50p 112643
02/08/2013 180.30p 180.70p 179.50p 180.00p 120253
01/08/2013 180.00p 180.00p 179.50p 180.00p 82643
31/07/2013 180.50p 180.50p 179.00p 180.00p 120569
30/07/2013 179.60p 180.60p 179.60p 179.90p 196956
29/07/2013 179.60p 180.89p 179.50p 180.00p 172292
26/07/2013 181.00p 181.00p 179.50p 180.00p 86383
25/07/2013 180.10p 181.00p 179.00p 179.90p 42102
24/07/2013 180.40p 181.38p 179.80p 180.50p 297142
23/07/2013 179.60p 180.70p 178.60p 180.00p 60323
22/07/2013 180.00p 181.00p 179.50p 180.30p 68944
19/07/2013 179.80p 180.90p 178.89p 180.00p 116042
18/07/2013 180.80p 180.80p 179.50p 179.90p 65692
17/07/2013 180.00p 180.00p 177.90p 179.50p 227898
16/07/2013 178.60p 180.00p 178.50p 179.70p 84915
15/07/2013 180.30p 180.78p 178.56p 179.00p 107898
12/07/2013 178.50p 180.50p 178.50p 179.20p 83857
11/07/2013 180.00p 180.40p 179.00p 180.00p 147239
10/07/2013 180.00p 180.00p 178.00p 179.80p 79683
09/07/2013 180.00p 180.00p 177.70p 180.00p 162275
08/07/2013 180.00p 180.00p 177.50p 179.90p 181855
05/07/2013 177.00p 180.00p 175.10p 178.40p 213642
04/07/2013 171.80p 176.00p 170.00p 176.00p 600880
03/07/2013 171.00p 172.64p 170.00p 170.00p 91638
02/07/2013 172.00p 174.00p 170.90p 170.90p 149952
01/07/2013 170.50p 174.00p 170.50p 172.00p 103952
28/06/2013 172.20p 173.40p 171.60p 173.40p 1440776
27/06/2013 174.00p 174.75p 172.20p 172.20p 176046
26/06/2013 170.30p 172.30p 170.10p 172.30p 108592
25/06/2013 172.20p 172.30p 169.30p 170.10p 197730
24/06/2013 172.70p 172.80p 169.30p 169.30p 110593
21/06/2013 172.90p 173.00p 171.14p 172.80p 177236
20/06/2013 175.80p 177.90p 170.10p 172.90p 208607
19/06/2013 177.90p 177.90p 175.96p 177.90p 144088
18/06/2013 177.20p 178.00p 175.50p 177.90p 83051
17/06/2013 175.60p 176.20p 175.00p 175.00p 102140
14/06/2013 174.00p 175.40p 172.30p 175.00p 106160
13/06/2013 170.60p 174.50p 170.50p 172.30p 232924
12/06/2013 179.40p 179.50p 174.50p 174.50p 138552
11/06/2013 181.50p 182.00p 177.00p 179.50p 130210
10/06/2013 182.60p 183.99p 182.00p 182.00p 85063
07/06/2013 182.00p 184.20p 181.00p 183.00p 160615
06/06/2013 185.80p 186.50p 181.00p 181.00p 107417
05/06/2013 189.00p 190.00p 184.00p 186.50p 178567
04/06/2013 191.10p 191.68p 189.50p 189.50p 107091
03/06/2013 191.50p 192.04p 190.50p 190.75p 102878
31/05/2013 191.90p 192.79p 191.40p 191.50p 43909
30/05/2013 191.60p 193.63p 191.50p 192.00p 75039
29/05/2013 193.60p 195.67p 191.50p 191.50p 153486
28/05/2013 193.10p 195.74p 192.00p 193.50p 73047
24/05/2013 192.50p 193.79p 192.00p 192.00p 145880
23/05/2013 193.50p 194.41p 192.50p 192.60p 126581
22/05/2013 196.00p 196.00p 194.70p 195.50p 72690
21/05/2013 194.60p 196.22p 194.60p 195.50p 78900
20/05/2013 196.00p 196.70p 194.80p 196.00p 95926
17/05/2013 196.00p 196.00p 193.78p 195.50p 94352
16/05/2013 196.50p 196.50p 194.00p 194.50p 96162
15/05/2013 196.50p 196.51p 194.70p 195.50p 1618364
14/05/2013 197.00p 197.20p 195.61p 197.20p 45672
13/05/2013 197.40p 197.90p 195.61p 197.00p 55687
10/05/2013 197.90p 197.90p 196.10p 197.40p 104209
09/05/2013 197.00p 197.50p 195.80p 197.50p 114410
08/05/2013 197.00p 197.00p 195.50p 196.30p 135569
07/05/2013 196.40p 196.72p 195.50p 195.60p 73359
03/05/2013 196.50p 196.50p 195.10p 196.50p 73257
02/05/2013 196.00p 196.60p 194.50p 194.90p 117507
01/05/2013 195.30p 196.50p 194.95p 196.00p 111648
30/04/2013 196.60p 197.40p 195.00p 196.00p 165093
29/04/2013 197.40p 197.50p 195.25p 197.40p 110807
26/04/2013 199.50p 199.50p 195.00p 197.50p 265364
25/04/2013 199.50p 199.70p 198.25p 199.70p 103234
24/04/2013 198.50p 199.80p 198.18p 199.50p 95466
23/04/2013 197.50p 198.90p 197.14p 198.50p 132868
22/04/2013 196.90p 198.90p 196.62p 198.50p 128584
19/04/2013 199.00p 199.00p 196.50p 196.50p 134002
18/04/2013 199.00p 199.00p 198.00p 198.00p 88037
17/04/2013 199.00p 200.10p 197.90p 197.90p 175440
16/04/2013 201.50p 201.90p 199.00p 199.00p 146624
15/04/2013 202.00p 203.00p 200.00p 201.90p 120678
12/04/2013 202.80p 203.00p 201.00p 202.00p 79459
11/04/2013 199.50p 203.00p 198.50p 202.90p 257426
10/04/2013 195.50p 199.30p 195.00p 199.30p 4823265
09/04/2013 193.10p 196.90p 192.50p 196.90p 156071
08/04/2013 194.50p 194.50p 192.50p 192.50p 135616
05/04/2013 195.00p 195.00p 192.93p 194.30p 154674
04/04/2013 194.50p 195.00p 193.00p 195.00p 182441
03/04/2013 193.80p 194.50p 192.93p 194.50p 213677
02/04/2013 191.10p 194.30p 190.00p 194.30p 253542
28/03/2013 190.50p 192.20p 189.70p 191.20p 331037
27/03/2013 192.30p 192.30p 190.50p 191.00p 278794
26/03/2013 191.40p 192.30p 190.30p 192.30p 192358
25/03/2013 191.00p 191.50p 190.30p 190.30p 156174
22/03/2013 189.40p 190.90p 188.80p 190.90p 198711
21/03/2013 189.00p 190.90p 189.00p 190.90p 209183
20/03/2013 189.20p 190.90p 189.00p 190.50p 94981
19/03/2013 189.20p 189.50p 186.73p 189.00p 121143
18/03/2013 188.50p 189.30p 186.74p 189.30p 143638
15/03/2013 189.30p 189.50p 187.60p 189.50p 205608
14/03/2013 188.90p 189.30p 187.50p 188.80p 224274
13/03/2013 188.90p 188.90p 187.50p 188.10p 97781
12/03/2013 187.70p 188.90p 187.50p 188.10p 140092
11/03/2013 188.00p 188.80p 187.50p 187.70p 176555
08/03/2013 188.70p 188.80p 187.61p 188.50p 134531
07/03/2013 187.10p 188.48p 187.00p 188.30p 75388
06/03/2013 188.10p 189.80p 188.00p 188.00p 559607
05/03/2013 188.70p 189.39p 187.80p 188.00p 211334
04/03/2013 188.70p 188.80p 187.50p 188.80p 125921
01/03/2013 187.70p 188.98p 186.00p 188.80p 112374
28/02/2013 185.80p 187.79p 184.50p 187.70p 994493
27/02/2013 184.80p 185.70p 183.10p 185.20p 125386
26/02/2013 185.90p 186.10p 183.10p 183.10p 366028
25/02/2013 187.40p 189.00p 176.50p 186.10p 432303
22/02/2013 187.70p 189.00p 187.40p 189.00p 115801
21/02/2013 189.00p 189.00p 187.20p 189.00p 183469
20/02/2013 185.60p 189.00p 185.10p 189.00p 144001
19/02/2013 184.40p 185.60p 183.30p 185.10p 272188
18/02/2013 184.00p 184.90p 182.83p 184.50p 109436
15/02/2013 181.10p 184.00p 181.10p 184.00p 112793

*Close Price adjusted for both dividends and splits