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
23/11/2009 127.00p 127.30p 126.00p 127.00p 53901
20/11/2009 127.00p 127.65p 126.00p 127.00p 7003
19/11/2009 127.00p 127.75p 126.00p 127.00p 17000
18/11/2009 127.00p 127.75p 126.00p 127.00p 56590
17/11/2009 126.50p 127.50p 126.00p 127.00p 118248
16/11/2009 125.50p 126.87p 125.00p 126.50p 94038
13/11/2009 125.50p 125.75p 125.00p 125.50p 111843
12/11/2009 125.75p 126.00p 125.50p 125.75p 234760
11/11/2009 125.75p 125.89p 125.50p 125.75p 102919
10/11/2009 125.75p 125.89p 125.25p 125.75p 105677
09/11/2009 125.25p 125.75p 125.00p 125.75p 164693
06/11/2009 124.75p 125.00p 124.50p 124.75p 203746
05/11/2009 125.00p 124.85p 124.37p 124.75p 38336
04/11/2009 124.00p 125.00p 124.00p 125.00p 400782
03/11/2009 125.25p 125.25p 124.00p 124.00p 87950
02/11/2009 125.25p 126.00p 124.50p 125.25p 79025
30/10/2009 125.50p 125.99p 125.25p 125.50p 63007
29/10/2009 125.00p 125.00p 124.50p 124.75p 98400
28/10/2009 126.25p 126.42p 125.50p 125.50p 56036
27/10/2009 126.75p 126.99p 126.65p 126.75p 88773
26/10/2009 125.50p 128.00p 125.15p 126.75p 277405
23/10/2009 124.50p 126.00p 124.11p 125.50p 450832
22/10/2009 124.25p 124.98p 123.65p 124.25p 14180
21/10/2009 126.50p 126.50p 123.25p 124.75p 302371
20/10/2009 127.00p 127.75p 126.50p 126.50p 454092
19/10/2009 125.50p 127.50p 125.00p 127.00p 120091
16/10/2009 126.00p 126.50p 124.50p 125.50p 81500
15/10/2009 126.50p 126.50p 126.00p 126.00p 363154
14/10/2009 126.00p 127.00p 126.01p 126.50p 86794
13/10/2009 125.25p 126.50p 124.86p 126.00p 222980
12/10/2009 125.25p 125.75p 124.75p 125.25p 325761
09/10/2009 125.25p 125.75p 125.00p 125.25p 48353
08/10/2009 124.75p 125.75p 125.25p 125.25p 91269
07/10/2009 123.00p 124.50p 123.31p 123.75p 86766
06/10/2009 122.00p 122.75p 122.00p 122.75p 235234
05/10/2009 122.00p 122.90p 120.50p 122.00p 124307
02/10/2009 123.50p 123.89p 120.50p 122.00p 97875
01/10/2009 124.50p 125.75p 122.50p 124.00p 87340
30/09/2009 122.75p 126.50p 121.50p 124.50p 277991
29/09/2009 121.50p 122.75p 121.50p 122.75p 70156
28/09/2009 119.75p 121.00p 120.00p 120.50p 192179
25/09/2009 119.50p 120.25p 119.03p 119.75p 92249
24/09/2009 119.25p 120.00p 118.28p 119.25p 256971
23/09/2009 120.00p 120.49p 118.50p 119.25p 92792
22/09/2009 120.00p 121.39p 119.20p 120.00p 89880
21/09/2009 119.50p 120.49p 118.73p 119.75p 22214

*Close Price adjusted for both dividends and splits