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
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
09/02/2024 225.00p 229.00p 224.00p 226.00p 123751
08/02/2024 225.00p 228.00p 223.82p 224.00p 1069331
07/02/2024 224.00p 233.90p 224.00p 225.00p 100628
06/02/2024 231.00p 233.40p 225.00p 226.00p 330810
05/02/2024 224.00p 238.00p 224.00p 228.00p 137511
02/02/2024 226.00p 234.00p 225.00p 227.00p 361355
01/02/2024 229.00p 231.60p 227.00p 228.00p 257702
31/01/2024 225.00p 231.00p 224.00p 228.50p 136842
30/01/2024 228.00p 229.00p 225.50p 229.00p 245773
29/01/2024 228.00p 230.17p 224.00p 229.00p 174963
26/01/2024 229.00p 229.00p 226.00p 228.00p 377528
25/01/2024 228.00p 232.00p 224.80p 229.00p 255589
24/01/2024 226.00p 232.00p 226.00p 229.00p 385568
23/01/2024 228.00p 228.59p 226.00p 228.00p 796679
22/01/2024 228.00p 230.59p 225.00p 226.00p 269482
19/01/2024 230.00p 231.50p 228.00p 228.00p 451851
18/01/2024 230.00p 236.00p 228.00p 228.00p 254116
17/01/2024 228.00p 237.00p 221.70p 229.00p 249178
16/01/2024 233.00p 233.00p 229.00p 229.00p 147656
15/01/2024 233.00p 235.00p 231.00p 233.00p 198345
12/01/2024 232.00p 234.00p 228.00p 233.00p 271760
11/01/2024 232.00p 235.00p 229.00p 231.00p 304242
10/01/2024 230.00p 234.00p 229.97p 232.00p 137803
09/01/2024 229.00p 231.00p 221.00p 230.00p 155142
08/01/2024 226.00p 231.00p 225.80p 230.00p 108632
05/01/2024 226.00p 232.00p 221.00p 231.00p 72197
04/01/2024 230.00p 232.00p 223.42p 230.00p 94470
03/01/2024 228.00p 230.00p 227.00p 230.00p 107829
02/01/2024 227.00p 231.00p 227.00p 227.00p 53640
29/12/2023 221.00p 230.00p 221.00p 229.00p 47410
28/12/2023 228.00p 229.00p 226.36p 228.00p 114121
27/12/2023 225.00p 229.62p 225.00p 225.00p 110603
22/12/2023 222.00p 226.00p 222.00p 225.00p 35305
21/12/2023 225.00p 228.50p 221.53p 227.00p 112190
20/12/2023 228.00p 228.50p 222.00p 227.00p 352049
19/12/2023 226.00p 229.25p 223.92p 226.00p 397862
18/12/2023 228.00p 228.00p 220.80p 226.00p 430990
15/12/2023 227.00p 228.00p 220.33p 223.00p 542956
14/12/2023 224.00p 226.00p 220.19p 224.00p 358267
13/12/2023 225.00p 225.00p 218.12p 221.00p 126612
12/12/2023 223.00p 224.00p 219.00p 221.00p 169348
11/12/2023 225.00p 225.00p 216.00p 222.00p 509722
08/12/2023 223.00p 224.00p 221.00p 222.00p 79755
07/12/2023 223.00p 224.00p 220.52p 222.00p 112086
06/12/2023 221.00p 223.00p 216.00p 223.00p 99465
05/12/2023 218.00p 221.00p 214.47p 220.00p 94748
04/12/2023 220.00p 221.00p 214.50p 220.00p 188389
01/12/2023 221.00p 221.00p 219.00p 221.00p 92641
30/11/2023 218.00p 221.00p 215.00p 220.00p 342277
29/11/2023 220.00p 224.00p 218.48p 220.00p 228330
28/11/2023 220.00p 220.00p 215.72p 220.00p 207287
27/11/2023 222.00p 223.33p 217.70p 220.00p 73891
24/11/2023 220.00p 223.00p 218.80p 222.00p 145125
23/11/2023 215.00p 224.27p 215.00p 223.00p 154273
22/11/2023 221.00p 222.00p 217.00p 222.00p 143193
21/11/2023 222.00p 223.01p 218.45p 221.00p 246555
20/11/2023 222.00p 222.50p 215.57p 220.00p 182085
17/11/2023 221.00p 222.00p 215.14p 222.00p 142771
16/11/2023 221.00p 221.00p 218.00p 221.00p 136817
15/11/2023 221.00p 221.00p 214.00p 221.00p 131808
14/11/2023 216.00p 220.00p 213.00p 220.00p 126468
13/11/2023 219.00p 219.00p 216.42p 219.00p 126167
10/11/2023 217.00p 221.00p 214.55p 219.00p 82057
09/11/2023 216.00p 219.00p 213.84p 218.00p 109238
08/11/2023 213.00p 217.00p 212.00p 216.00p 106022
07/11/2023 214.00p 216.00p 210.00p 216.00p 177897
06/11/2023 214.00p 215.00p 212.84p 215.00p 153989
03/11/2023 207.00p 214.00p 207.00p 213.00p 235798
02/11/2023 210.00p 212.00p 207.00p 210.00p 64686
01/11/2023 209.00p 209.00p 205.63p 209.00p 97478
31/10/2023 209.00p 209.00p 206.34p 209.00p 60256
30/10/2023 205.00p 209.00p 205.00p 209.00p 196769

*Close Price adjusted for both dividends and splits