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
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
27/10/2023 204.00p 209.00p 204.00p 209.00p 156390
26/10/2023 204.00p 208.00p 204.00p 208.00p 668065
25/10/2023 207.00p 209.00p 203.26p 209.00p 127227
24/10/2023 205.00p 208.00p 204.00p 208.00p 196809
23/10/2023 205.00p 206.00p 203.75p 205.00p 149240
20/10/2023 209.00p 209.00p 205.00p 206.00p 164484
19/10/2023 209.00p 211.00p 207.00p 210.00p 195720
18/10/2023 211.00p 213.37p 208.00p 210.00p 86852
17/10/2023 215.00p 217.00p 212.00p 213.00p 137427
16/10/2023 212.00p 218.00p 212.00p 212.00p 196091
13/10/2023 216.00p 216.08p 211.00p 216.00p 664801
12/10/2023 212.00p 217.00p 212.00p 215.00p 159917
11/10/2023 213.00p 215.00p 211.50p 212.00p 1487192
10/10/2023 215.00p 215.00p 211.00p 215.00p 275540
09/10/2023 215.00p 217.00p 210.35p 214.00p 139958
06/10/2023 211.00p 217.00p 210.00p 215.00p 96553
05/10/2023 213.00p 217.00p 210.00p 214.00p 204356
04/10/2023 216.00p 221.00p 214.00p 216.00p 171234
03/10/2023 221.00p 222.00p 217.00p 217.00p 209764
02/10/2023 222.00p 226.00p 218.00p 220.00p 235491
29/09/2023 218.00p 226.00p 218.00p 222.00p 567988
28/09/2023 221.00p 226.00p 216.00p 220.00p 723860
27/09/2023 225.00p 225.00p 218.44p 221.00p 1450603
26/09/2023 220.00p 226.00p 219.25p 221.00p 241330
25/09/2023 224.00p 226.00p 223.00p 225.00p 162390
22/09/2023 222.00p 227.00p 222.00p 225.00p 666982
21/09/2023 225.00p 225.00p 219.00p 223.00p 86716
20/09/2023 221.00p 226.00p 219.75p 226.00p 1790478
19/09/2023 223.00p 227.00p 220.00p 221.00p 1280663
18/09/2023 222.00p 227.00p 219.01p 223.00p 166904
15/09/2023 223.00p 226.00p 219.28p 224.00p 1226394
14/09/2023 221.00p 225.00p 220.00p 222.00p 1134894
13/09/2023 220.00p 221.78p 217.00p 220.00p 1014676
12/09/2023 220.00p 222.00p 217.90p 220.00p 207959
11/09/2023 220.00p 226.00p 218.00p 220.00p 189736
08/09/2023 219.00p 224.00p 218.00p 220.50p 310057
07/09/2023 219.00p 221.00p 218.00p 219.00p 716122
06/09/2023 220.00p 221.00p 217.06p 219.00p 863408
05/09/2023 218.00p 223.04p 218.00p 218.00p 391913
04/09/2023 221.00p 225.00p 219.00p 219.00p 285197
01/09/2023 220.00p 221.21p 217.00p 221.00p 280228
31/08/2023 221.00p 222.92p 217.00p 220.00p 156315
30/08/2023 221.00p 224.50p 219.00p 223.00p 343969
29/08/2023 221.00p 225.00p 219.00p 222.00p 485158
25/08/2023 219.00p 221.00p 217.00p 220.00p 379239
24/08/2023 220.00p 221.00p 217.00p 220.00p 424761
23/08/2023 218.00p 219.69p 216.72p 219.50p 421394
22/08/2023 217.00p 218.02p 216.00p 218.00p 74049
21/08/2023 218.00p 219.40p 216.57p 217.00p 72200
18/08/2023 218.00p 220.00p 215.21p 218.00p 158224
17/08/2023 219.00p 220.00p 213.97p 219.00p 187683
16/08/2023 220.00p 220.00p 217.20p 220.00p 111576
15/08/2023 222.00p 226.00p 216.00p 220.00p 139696
14/08/2023 220.00p 224.00p 218.00p 222.00p 129765
11/08/2023 221.00p 230.00p 220.00p 222.00p 172398
10/08/2023 226.00p 227.00p 221.78p 226.00p 153662
09/08/2023 219.00p 225.84p 218.00p 222.00p 36688
08/08/2023 222.00p 222.50p 219.29p 220.00p 137707
07/08/2023 222.00p 224.00p 220.00p 223.00p 343373
04/08/2023 225.00p 226.00p 223.00p 224.00p 159728
03/08/2023 227.00p 228.00p 223.61p 224.50p 237978
02/08/2023 227.00p 230.00p 226.00p 228.00p 59747
01/08/2023 232.00p 234.00p 228.00p 230.00p 98192
31/07/2023 232.00p 234.00p 228.00p 230.00p 134497
28/07/2023 233.00p 233.00p 228.00p 232.00p 89306
27/07/2023 230.00p 230.20p 226.57p 229.00p 180056
26/07/2023 227.00p 230.00p 226.05p 230.00p 109476
25/07/2023 226.00p 229.00p 225.81p 229.00p 53780
24/07/2023 227.00p 229.00p 223.30p 225.00p 43687
21/07/2023 225.00p 227.00p 223.00p 227.00p 115706
20/07/2023 224.00p 226.00p 222.38p 226.00p 76596
19/07/2023 223.00p 225.00p 220.88p 223.00p 123876
18/07/2023 220.00p 223.00p 218.88p 220.00p 158754
17/07/2023 222.00p 222.00p 219.00p 220.00p 243467
14/07/2023 223.00p 223.00p 219.00p 220.00p 143349
13/07/2023 223.00p 223.00p 219.00p 219.00p 76581
12/07/2023 220.00p 222.00p 216.00p 221.00p 167224
11/07/2023 221.00p 221.84p 219.00p 220.00p 252853
10/07/2023 221.00p 224.00p 220.00p 220.00p 171580
07/07/2023 220.00p 223.00p 219.00p 223.00p 330684
06/07/2023 219.00p 222.96p 218.33p 220.00p 51535
05/07/2023 222.00p 224.22p 221.68p 224.00p 159815
04/07/2023 223.00p 228.00p 222.00p 222.00p 128305
03/07/2023 218.00p 226.00p 218.00p 223.00p 689025
30/06/2023 223.00p 225.00p 220.66p 224.00p 49078
29/06/2023 221.00p 224.00p 219.66p 221.00p 190037
28/06/2023 222.00p 225.00p 220.00p 221.00p 85524
27/06/2023 224.00p 226.00p 221.00p 223.00p 138181
26/06/2023 221.00p 226.00p 220.00p 220.00p 54319
23/06/2023 225.00p 226.00p 218.62p 226.00p 242873
22/06/2023 222.00p 225.00p 221.00p 222.00p 77019
21/06/2023 223.00p 225.00p 221.00p 222.00p 62973
20/06/2023 224.00p 226.00p 222.55p 224.00p 105095
19/06/2023 225.00p 225.00p 222.50p 223.50p 42182
16/06/2023 224.00p 228.00p 223.00p 225.00p 57459
15/06/2023 225.00p 227.00p 224.59p 227.00p 53892
14/06/2023 224.00p 228.00p 221.30p 225.00p 147754
13/06/2023 226.00p 227.00p 224.00p 225.50p 173738
12/06/2023 224.00p 228.00p 223.47p 226.00p 108895
09/06/2023 224.00p 225.46p 222.00p 223.00p 82805
08/06/2023 223.00p 227.00p 221.00p 223.50p 292492
07/06/2023 227.00p 227.00p 223.00p 223.00p 105107
06/06/2023 223.00p 226.00p 220.00p 226.00p 189436
05/06/2023 226.00p 226.00p 223.00p 223.00p 106560
02/06/2023 224.00p 225.00p 217.00p 224.00p 196158
01/06/2023 218.00p 221.00p 216.82p 219.50p 440929
31/05/2023 223.00p 223.00p 218.78p 219.00p 44181
30/05/2023 224.00p 226.00p 220.00p 220.00p 114590
26/05/2023 222.00p 226.00p 219.24p 222.00p 393753
25/05/2023 224.00p 224.50p 223.00p 223.00p 26460
24/05/2023 224.00p 225.35p 223.00p 223.00p 206248
23/05/2023 229.00p 229.00p 224.72p 225.50p 505919
22/05/2023 227.00p 229.00p 226.00p 228.00p 83184
19/05/2023 225.00p 227.00p 225.00p 227.00p 202152
18/05/2023 226.00p 227.00p 224.44p 227.00p 170746
17/05/2023 226.00p 227.25p 223.96p 226.00p 152754
16/05/2023 224.00p 229.00p 221.78p 227.00p 192867
15/05/2023 223.00p 228.00p 223.00p 225.00p 227064
12/05/2023 224.00p 226.00p 222.25p 224.00p 53447
11/05/2023 223.00p 225.00p 221.30p 225.00p 254646
10/05/2023 218.00p 223.00p 217.48p 223.00p 95631
09/05/2023 222.00p 222.00p 216.00p 221.00p 161861
05/05/2023 217.00p 222.00p 216.00p 216.00p 71788
04/05/2023 219.00p 222.00p 217.00p 221.00p 170472
03/05/2023 218.00p 220.00p 217.00p 219.00p 109944
02/05/2023 218.00p 223.00p 217.00p 220.50p 102574
28/04/2023 217.00p 222.00p 215.54p 220.00p 365349
27/04/2023 216.00p 219.00p 215.00p 217.00p 75518
26/04/2023 219.00p 220.00p 213.00p 216.00p 80165

*Close Price adjusted for both dividends and splits