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
25/04/2023 219.00p 219.00p 213.00p 216.50p 154402
24/04/2023 214.00p 218.00p 213.84p 216.00p 150146
21/04/2023 215.00p 219.00p 214.82p 218.00p 775225
20/04/2023 217.00p 221.00p 215.00p 215.00p 117653
19/04/2023 218.00p 219.00p 215.00p 215.00p 113465
18/04/2023 217.00p 223.00p 217.00p 219.00p 131237
17/04/2023 221.00p 223.00p 217.00p 221.00p 246850
14/04/2023 218.00p 222.00p 217.43p 222.00p 97501
13/04/2023 218.00p 220.00p 216.72p 220.00p 251510
12/04/2023 219.00p 220.00p 215.00p 217.50p 124932
11/04/2023 214.00p 219.00p 212.00p 219.00p 311649
06/04/2023 213.00p 219.00p 211.35p 216.00p 474512
05/04/2023 213.00p 214.00p 211.00p 212.50p 237640
04/04/2023 214.00p 216.00p 210.00p 214.00p 236306
03/04/2023 209.00p 217.00p 209.00p 214.00p 152017
31/03/2023 214.00p 217.00p 209.00p 217.00p 333454
30/03/2023 213.00p 216.00p 208.00p 216.00p 511594
29/03/2023 215.00p 215.00p 209.00p 213.50p 441189
28/03/2023 209.00p 213.00p 206.80p 212.00p 291217
27/03/2023 205.00p 212.00p 205.00p 209.00p 225085
24/03/2023 207.00p 211.00p 205.90p 210.00p 254066
23/03/2023 205.00p 209.00p 205.00p 206.00p 188256
22/03/2023 206.00p 212.00p 204.33p 208.00p 175512
21/03/2023 212.00p 213.00p 206.00p 210.00p 166870
20/03/2023 207.00p 209.37p 206.00p 208.00p 91399
17/03/2023 211.00p 213.00p 207.00p 209.00p 454318
16/03/2023 208.00p 213.45p 207.00p 211.00p 414668
15/03/2023 210.00p 213.00p 206.03p 208.50p 249522
14/03/2023 210.00p 213.00p 208.00p 211.00p 422025
13/03/2023 214.00p 214.00p 208.03p 209.00p 350240
10/03/2023 213.00p 214.00p 210.00p 214.00p 588814
09/03/2023 214.00p 216.00p 213.00p 214.00p 674822
08/03/2023 213.00p 215.00p 211.06p 215.00p 947253
07/03/2023 213.00p 214.50p 210.33p 212.00p 433723
06/03/2023 212.00p 217.00p 211.57p 215.00p 211762
03/03/2023 213.00p 217.00p 211.34p 213.00p 185092
02/03/2023 211.00p 214.00p 211.00p 213.00p 206003
01/03/2023 213.00p 216.00p 212.00p 213.00p 1621714
28/02/2023 213.00p 215.34p 211.00p 211.00p 488060
27/02/2023 218.00p 219.00p 214.10p 215.00p 487062
24/02/2023 215.00p 219.00p 215.00p 217.00p 754089
23/02/2023 217.00p 218.00p 215.12p 217.50p 90340
22/02/2023 217.00p 220.00p 215.00p 217.00p 120704
21/02/2023 216.00p 219.00p 216.00p 218.00p 160293
20/02/2023 216.00p 219.00p 216.00p 219.00p 402944
17/02/2023 221.00p 221.00p 217.00p 217.00p 73842
16/02/2023 220.00p 220.24p 216.00p 218.00p 277380
15/02/2023 212.00p 218.00p 212.00p 217.00p 69025
14/02/2023 215.00p 216.75p 213.45p 214.00p 97969
13/02/2023 216.00p 217.00p 213.34p 217.00p 177922
10/02/2023 217.00p 217.81p 211.00p 216.00p 176810
09/02/2023 217.00p 219.00p 216.00p 216.00p 230647
08/02/2023 218.00p 219.00p 216.03p 218.00p 213853
07/02/2023 218.00p 219.00p 216.74p 217.00p 389893
06/02/2023 216.00p 220.38p 216.00p 217.00p 463205
03/02/2023 220.00p 221.00p 216.00p 221.00p 169218
02/02/2023 217.00p 221.00p 216.00p 218.00p 255501
01/02/2023 219.00p 219.00p 215.00p 216.00p 37044
31/01/2023 215.00p 219.00p 215.00p 216.00p 67776
30/01/2023 218.00p 219.00p 214.04p 216.00p 214430
27/01/2023 216.00p 220.00p 216.00p 219.00p 156388
26/01/2023 218.00p 220.00p 216.00p 220.00p 174534
25/01/2023 217.00p 219.00p 216.00p 218.00p 300762
24/01/2023 213.00p 219.00p 213.00p 217.50p 175354
23/01/2023 214.00p 219.00p 212.84p 219.00p 183573
20/01/2023 216.00p 218.00p 214.00p 217.00p 24956
19/01/2023 214.00p 217.00p 213.00p 215.00p 674711
18/01/2023 215.00p 218.00p 213.74p 214.00p 173416
17/01/2023 216.00p 218.00p 214.00p 215.00p 93486
16/01/2023 216.00p 219.00p 213.00p 217.00p 256564
13/01/2023 218.00p 219.00p 214.00p 215.00p 139896
12/01/2023 214.00p 216.28p 211.00p 215.50p 119801
11/01/2023 215.00p 215.28p 211.00p 212.00p 317556
10/01/2023 211.00p 214.46p 210.58p 214.00p 154804
09/01/2023 210.00p 214.36p 208.00p 210.00p 329140
06/01/2023 209.00p 212.00p 207.00p 211.00p 1692202
05/01/2023 209.00p 211.00p 205.00p 210.50p 88322
04/01/2023 205.00p 211.00p 205.00p 209.00p 329553
03/01/2023 208.00p 211.00p 204.00p 210.00p 462290
30/12/2022 206.00p 210.00p 205.44p 209.00p 29157
29/12/2022 207.00p 210.00p 205.43p 207.50p 60217
28/12/2022 204.00p 210.00p 204.00p 207.00p 100275
23/12/2022 203.00p 207.00p 203.00p 207.00p 59042
22/12/2022 203.00p 207.00p 203.00p 205.00p 406509
21/12/2022 202.00p 205.00p 201.74p 204.00p 394602
20/12/2022 198.50p 205.00p 198.50p 204.00p 515986
19/12/2022 205.00p 205.00p 200.00p 202.00p 138159
16/12/2022 200.00p 205.00p 198.95p 204.00p 300624
15/12/2022 200.00p 201.50p 197.50p 200.00p 237710
14/12/2022 200.00p 202.00p 199.00p 200.00p 349095
13/12/2022 202.00p 205.00p 198.50p 201.00p 293995
12/12/2022 203.00p 203.00p 198.91p 202.00p 129172
09/12/2022 205.00p 205.00p 201.00p 203.50p 89342
08/12/2022 202.00p 206.00p 201.50p 202.00p 512652
07/12/2022 202.00p 205.00p 201.78p 202.00p 62637
06/12/2022 207.00p 207.00p 202.00p 202.00p 80541
05/12/2022 207.00p 207.00p 203.00p 203.00p 152788
02/12/2022 202.00p 206.00p 202.00p 204.00p 329928
01/12/2022 202.00p 206.00p 202.00p 204.00p 1046752
30/11/2022 204.00p 208.00p 203.22p 207.00p 278632
29/11/2022 204.00p 204.00p 201.25p 203.00p 308074
28/11/2022 199.00p 204.00p 199.00p 202.00p 150384
25/11/2022 201.00p 204.00p 198.00p 200.00p 97186
24/11/2022 200.00p 200.50p 199.21p 200.50p 649591
23/11/2022 200.00p 205.00p 199.00p 201.00p 150688
22/11/2022 200.00p 202.28p 199.00p 201.00p 146334
21/11/2022 200.00p 203.00p 199.50p 202.00p 72290
18/11/2022 202.00p 203.00p 200.78p 201.00p 882819
17/11/2022 204.00p 206.00p 202.50p 202.50p 133577
16/11/2022 206.00p 212.00p 206.00p 206.50p 73539
15/11/2022 208.00p 210.00p 205.00p 209.00p 304320
14/11/2022 204.00p 208.28p 203.08p 208.00p 146439
11/11/2022 210.00p 215.00p 206.00p 206.00p 851178
10/11/2022 213.00p 213.00p 209.00p 211.00p 183375
09/11/2022 214.00p 214.00p 209.00p 213.00p 44482
08/11/2022 214.00p 218.28p 210.00p 212.00p 162887
07/11/2022 213.00p 219.00p 213.00p 214.00p 145107
04/11/2022 218.00p 218.34p 213.53p 214.00p 223055
03/11/2022 211.00p 213.00p 207.33p 213.00p 543071
02/11/2022 207.00p 209.27p 206.63p 209.00p 143004
01/11/2022 208.00p 210.00p 204.72p 208.00p 779970
31/10/2022 202.00p 206.00p 199.41p 203.00p 139373
28/10/2022 203.00p 204.00p 200.80p 202.00p 292609
27/10/2022 204.00p 205.98p 201.00p 202.00p 409424
26/10/2022 206.00p 206.00p 201.00p 203.00p 136959
25/10/2022 206.00p 208.00p 201.10p 206.00p 346142
24/10/2022 208.00p 208.00p 201.00p 206.00p 1353440
21/10/2022 208.00p 211.00p 207.49p 209.50p 676967
20/10/2022 207.00p 210.00p 207.00p 209.00p 119543
19/10/2022 208.00p 210.52p 207.00p 208.00p 175189
18/10/2022 210.00p 212.76p 206.00p 209.00p 156342
17/10/2022 211.00p 211.00p 207.00p 209.00p 753663
14/10/2022 208.00p 212.20p 207.00p 211.50p 130172
13/10/2022 212.00p 214.00p 207.00p 209.00p 96661
12/10/2022 214.00p 215.18p 210.00p 212.50p 518153
11/10/2022 213.00p 216.00p 211.00p 212.00p 339342
10/10/2022 216.00p 217.00p 212.00p 213.50p 308096
07/10/2022 217.00p 218.81p 214.00p 217.00p 83842
06/10/2022 218.00p 219.28p 215.00p 217.00p 147825
05/10/2022 216.00p 219.91p 216.00p 216.00p 69719
04/10/2022 219.00p 221.00p 214.00p 218.50p 114510
03/10/2022 211.00p 214.00p 207.00p 212.00p 830365
30/09/2022 210.00p 213.20p 209.42p 211.00p 431772
29/09/2022 216.00p 220.00p 209.04p 211.00p 155963
28/09/2022 216.00p 220.00p 215.60p 220.00p 54889
27/09/2022 224.00p 226.00p 219.00p 221.00p 93005
26/09/2022 224.00p 224.00p 219.00p 224.00p 571127
23/09/2022 214.00p 221.00p 214.00p 221.00p 476414
22/09/2022 214.00p 220.00p 214.00p 220.00p 456522
21/09/2022 218.00p 221.00p 215.00p 221.00p 67376
20/09/2022 220.00p 222.00p 215.00p 221.00p 124399
19/09/2022 220.00p 220.24p 217.25p 220.00p 108213
16/09/2022 220.00p 220.24p 217.25p 220.00p 108213
15/09/2022 219.00p 221.25p 215.00p 218.00p 107909
14/09/2022 222.00p 221.98p 215.00p 221.00p 184518
13/09/2022 222.00p 225.00p 220.00p 221.00p 271218
12/09/2022 222.00p 222.75p 220.60p 222.00p 101420
09/09/2022 217.00p 223.00p 216.00p 220.00p 188900
08/09/2022 220.00p 220.00p 212.98p 217.00p 170044
07/09/2022 216.00p 219.50p 214.86p 219.50p 899263
06/09/2022 216.00p 220.00p 215.00p 218.00p 281561
05/09/2022 216.00p 219.41p 215.00p 218.50p 158162
02/09/2022 219.00p 220.00p 215.00p 220.00p 244341
01/09/2022 221.00p 222.00p 216.00p 219.00p 118717
31/08/2022 222.00p 222.00p 219.00p 221.00p 223420
30/08/2022 221.00p 222.00p 217.00p 221.00p 584835
26/08/2022 220.00p 221.00p 216.00p 219.00p 229052
25/08/2022 215.00p 219.19p 215.00p 219.00p 146924
24/08/2022 214.00p 219.00p 213.80p 219.00p 139969
23/08/2022 216.00p 217.16p 214.00p 216.00p 712182
22/08/2022 217.00p 217.10p 215.03p 216.00p 383371
19/08/2022 217.00p 219.51p 214.00p 216.00p 186383
18/08/2022 216.00p 220.00p 214.47p 219.00p 305859
17/08/2022 217.00p 220.00p 215.26p 217.00p 49214
16/08/2022 219.00p 220.00p 214.56p 219.00p 106040
15/08/2022 216.00p 217.00p 214.46p 216.50p 399101
12/08/2022 214.00p 216.00p 213.79p 214.00p 671078
11/08/2022 214.00p 216.00p 211.00p 213.50p 458897
10/08/2022 210.00p 215.00p 209.25p 215.00p 355381
09/08/2022 211.00p 214.23p 211.00p 212.50p 273361
08/08/2022 212.00p 216.00p 211.26p 212.00p 57773
05/08/2022 210.00p 213.00p 209.72p 212.00p 327495
04/08/2022 204.00p 209.50p 204.00p 209.50p 724620
03/08/2022 205.00p 208.00p 204.00p 204.00p 571071
02/08/2022 207.00p 209.41p 206.00p 208.00p 136646
01/08/2022 207.00p 210.00p 206.73p 207.50p 78148
29/07/2022 208.00p 209.21p 206.54p 207.00p 25155
28/07/2022 206.00p 208.00p 205.02p 207.50p 154621
27/07/2022 209.00p 209.00p 204.48p 209.00p 177477
26/07/2022 209.00p 209.42p 203.00p 203.00p 18991
25/07/2022 207.00p 207.66p 203.00p 203.00p 116041
22/07/2022 206.00p 209.00p 204.00p 204.00p 101553
21/07/2022 204.00p 208.50p 204.00p 204.00p 88835
20/07/2022 207.00p 208.00p 204.00p 208.00p 387427
19/07/2022 203.00p 207.00p 201.00p 206.50p 206949
18/07/2022 204.00p 207.00p 203.00p 204.00p 75975
15/07/2022 203.00p 206.00p 202.00p 206.00p 202914
14/07/2022 203.00p 206.76p 202.00p 204.00p 56751
13/07/2022 205.00p 206.55p 201.00p 204.50p 81992
12/07/2022 207.00p 209.00p 205.00p 205.00p 302042

*Close Price adjusted for both dividends and splits