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
08/09/2020 177.00p 179.12p 175.50p 177.00p 64273
07/09/2020 178.00p 178.00p 175.30p 177.00p 45154
04/09/2020 172.00p 177.50p 172.00p 176.00p 6005
03/09/2020 176.00p 178.00p 175.50p 175.50p 64971
02/09/2020 174.00p 177.50p 174.00p 177.00p 59002
01/09/2020 174.00p 178.10p 174.00p 177.00p 54917
31/08/2020 176.50p 180.00p 174.00p 177.50p 72755
28/08/2020 176.50p 180.00p 174.00p 177.50p 72755
27/08/2020 173.50p 177.00p 173.50p 175.50p 241647
26/08/2020 176.00p 176.70p 174.00p 175.75p 153736
25/08/2020 176.00p 176.16p 174.00p 174.00p 14677
24/08/2020 173.50p 178.00p 173.33p 175.00p 5965492
21/08/2020 175.00p 175.00p 171.50p 172.00p 953917
20/08/2020 176.00p 176.00p 171.50p 171.50p 8695
19/08/2020 176.00p 176.00p 172.50p 173.00p 324856
18/08/2020 177.00p 177.00p 173.50p 174.00p 106948
17/08/2020 177.50p 177.50p 174.00p 174.50p 913206
14/08/2020 176.50p 176.50p 174.00p 174.00p 86255
13/08/2020 175.00p 178.29p 174.50p 175.50p 52809
12/08/2020 178.00p 180.79p 176.50p 176.50p 754675
11/08/2020 179.00p 181.00p 176.06p 179.25p 112100
10/08/2020 174.50p 178.50p 174.50p 177.25p 34061
07/08/2020 177.50p 177.63p 175.00p 175.50p 23900
06/08/2020 175.00p 176.50p 174.39p 174.50p 58600
05/08/2020 177.50p 177.50p 175.00p 176.25p 7791
04/08/2020 179.00p 179.00p 173.00p 173.00p 39851
03/08/2020 173.50p 177.00p 173.50p 176.25p 18980
31/07/2020 176.50p 176.50p 172.00p 173.00p 34245
30/07/2020 180.50p 180.50p 172.50p 172.50p 54046
29/07/2020 180.00p 180.00p 176.00p 176.50p 21242
28/07/2020 177.50p 181.50p 176.50p 176.50p 46698
27/07/2020 177.50p 179.35p 176.59p 177.00p 842581
24/07/2020 178.00p 178.00p 176.00p 177.50p 27234
23/07/2020 182.00p 184.84p 180.00p 180.00p 43684
22/07/2020 182.00p 184.71p 181.41p 182.50p 6832
21/07/2020 181.00p 185.50p 180.50p 182.50p 187830
20/07/2020 181.50p 182.45p 180.00p 180.00p 54740
17/07/2020 185.50p 185.50p 181.00p 181.00p 39496
16/07/2020 180.50p 181.75p 180.50p 181.75p 4621
15/07/2020 180.50p 182.88p 181.80p 182.50p 2274
14/07/2020 180.50p 184.08p 180.50p 181.75p 15990
13/07/2020 182.00p 184.74p 182.00p 182.00p 14777
10/07/2020 187.00p 187.00p 179.00p 179.50p 28212
09/07/2020 183.00p 185.35p 182.50p 182.50p 6546
08/07/2020 182.50p 187.00p 181.50p 182.50p 181589
07/07/2020 181.50p 186.50p 181.50p 183.00p 129416
06/07/2020 186.50p 186.92p 182.50p 186.00p 1944175
03/07/2020 182.50p 184.00p 179.50p 183.00p 106018
02/07/2020 178.00p 184.50p 178.00p 182.00p 35107
01/07/2020 179.50p 182.50p 178.00p 178.50p 81714
30/06/2020 179.00p 182.10p 178.00p 178.00p 37619
29/06/2020 181.50p 182.00p 177.51p 180.50p 67422
26/06/2020 178.00p 183.42p 178.00p 180.00p 62603
25/06/2020 185.00p 185.00p 178.00p 180.00p 33850
24/06/2020 187.50p 187.50p 181.00p 181.00p 46138
23/06/2020 185.00p 186.50p 181.76p 184.75p 32659
22/06/2020 180.50p 183.12p 180.50p 182.25p 8831
19/06/2020 182.50p 182.50p 178.50p 182.50p 354804
18/06/2020 179.50p 182.50p 178.00p 179.00p 69790
17/06/2020 178.00p 182.00p 178.00p 178.50p 68850
16/06/2020 178.00p 181.88p 178.00p 178.00p 24096
15/06/2020 178.50p 179.25p 175.00p 178.00p 7975
12/06/2020 181.00p 182.50p 177.00p 181.50p 76694
11/06/2020 181.50p 184.00p 181.00p 181.00p 402890
10/06/2020 181.00p 185.90p 181.00p 182.00p 41186
09/06/2020 181.50p 186.50p 181.50p 183.50p 1066737
08/06/2020 182.50p 185.50p 179.00p 183.00p 30769
05/06/2020 181.00p 183.67p 179.00p 183.00p 67932
04/06/2020 179.00p 180.00p 176.50p 178.00p 61807
03/06/2020 175.50p 180.00p 174.80p 180.00p 1021567
02/06/2020 172.50p 178.50p 172.50p 173.00p 24157
01/06/2020 177.50p 179.00p 172.21p 176.00p 63570
29/05/2020 174.50p 174.50p 170.54p 174.50p 2553
28/05/2020 172.50p 174.00p 168.50p 174.00p 1430758
27/05/2020 169.00p 172.00p 167.10p 172.00p 25023
26/05/2020 170.50p 171.00p 165.11p 170.00p 4280
25/05/2020 162.00p 166.70p 161.50p 164.25p 9862
22/05/2020 162.00p 166.70p 161.50p 164.25p 759862
21/05/2020 163.00p 164.68p 163.00p 164.00p 7177
20/05/2020 163.50p 165.00p 162.62p 164.00p 1960731
19/05/2020 166.50p 166.50p 163.27p 164.00p 209906
18/05/2020 161.00p 164.50p 161.00p 164.00p 60693
15/05/2020 160.00p 164.50p 158.50p 159.50p 72423
14/05/2020 159.00p 160.50p 157.00p 159.00p 9023
13/05/2020 162.50p 167.50p 162.00p 165.00p 19100
12/05/2020 167.00p 167.00p 161.50p 167.00p 29939
11/05/2020 167.50p 167.50p 162.00p 162.00p 177732
08/05/2020 164.50p 166.00p 161.00p 165.50p 50396
07/05/2020 164.50p 166.00p 161.00p 165.50p 50396
06/05/2020 161.00p 165.50p 161.00p 164.00p 5378
05/05/2020 163.00p 163.50p 158.70p 162.00p 191042
04/05/2020 158.50p 162.50p 153.98p 162.00p 37511
01/05/2020 163.50p 165.50p 156.00p 156.00p 88035
30/04/2020 166.50p 171.50p 166.50p 166.50p 15671
29/04/2020 166.50p 168.50p 164.00p 164.00p 37317
28/04/2020 161.50p 166.00p 160.00p 162.00p 34159
27/04/2020 167.50p 170.50p 158.50p 158.50p 63263
24/04/2020 167.00p 169.50p 162.50p 162.50p 77909
23/04/2020 171.00p 172.50p 168.12p 169.00p 99387
22/04/2020 173.00p 173.00p 167.50p 173.00p 31540
21/04/2020 174.00p 174.00p 165.49p 173.00p 30966
20/04/2020 176.00p 179.50p 172.10p 174.50p 115354
17/04/2020 176.00p 176.00p 170.50p 174.50p 304545
16/04/2020 164.00p 171.00p 164.00p 171.00p 32672
15/04/2020 169.50p 169.93p 164.00p 165.50p 55390
14/04/2020 169.00p 173.50p 169.00p 170.50p 70940
09/04/2020 169.50p 172.89p 166.88p 169.25p 47993
08/04/2020 162.00p 164.50p 162.00p 164.50p 37126
07/04/2020 166.50p 168.75p 164.00p 168.75p 29057
06/04/2020 159.50p 163.00p 157.56p 161.00p 15770
03/04/2020 153.50p 157.50p 153.50p 155.00p 16739
02/04/2020 152.00p 156.50p 150.00p 155.00p 42241
01/04/2020 159.50p 159.50p 148.00p 155.00p 179374
31/03/2020 160.50p 163.00p 159.00p 161.50p 13483
30/03/2020 160.50p 160.50p 154.00p 157.00p 6475
27/03/2020 157.00p 163.00p 155.75p 161.50p 39939
26/03/2020 152.00p 162.00p 152.00p 161.50p 83543
25/03/2020 155.50p 155.50p 145.50p 153.00p 30870
24/03/2020 146.50p 151.98p 145.50p 150.50p 82930
23/03/2020 147.50p 148.00p 135.50p 141.50p 82063
20/03/2020 146.50p 151.50p 146.00p 151.50p 104044
19/03/2020 145.50p 146.00p 141.00p 141.00p 143326
18/03/2020 154.50p 154.50p 145.50p 145.50p 1416052
17/03/2020 166.00p 166.00p 150.50p 156.50p 156898
16/03/2020 160.50p 165.50p 156.84p 165.50p 58766
13/03/2020 171.50p 176.00p 166.00p 169.50p 45711
12/03/2020 186.00p 186.00p 165.00p 169.00p 94533
11/03/2020 194.50p 194.50p 189.06p 189.50p 16244
10/03/2020 196.50p 196.50p 190.00p 193.00p 32846
09/03/2020 198.50p 198.50p 186.00p 190.50p 70737
06/03/2020 204.00p 204.00p 202.00p 202.00p 51954
05/03/2020 217.00p 217.00p 213.00p 213.00p 15437
04/03/2020 213.00p 215.00p 211.00p 215.00p 55962
03/03/2020 212.00p 217.00p 210.00p 210.00p 64358
02/03/2020 212.00p 212.00p 200.00p 210.00p 199967
28/02/2020 201.00p 206.81p 196.50p 204.00p 43739
27/02/2020 214.00p 216.32p 209.00p 210.00p 48274
26/02/2020 224.00p 224.00p 211.00p 219.00p 60471
25/02/2020 228.00p 228.00p 222.00p 222.00p 26128
24/02/2020 226.00p 230.00p 221.00p 229.00p 43059
21/02/2020 229.00p 233.24p 227.85p 232.00p 21682
20/02/2020 229.00p 230.00p 227.00p 230.00p 23619
19/02/2020 225.00p 230.00p 225.00p 227.00p 46525
18/02/2020 225.00p 225.49p 224.00p 224.00p 27844
17/02/2020 226.00p 228.46p 225.17p 227.00p 15686
14/02/2020 223.00p 227.44p 223.00p 224.00p 14432
13/02/2020 227.00p 227.94p 222.74p 225.50p 68200
12/02/2020 227.00p 228.00p 227.00p 227.00p 14997
11/02/2020 226.00p 228.60p 225.00p 225.00p 46448
10/02/2020 229.00p 229.60p 226.00p 226.00p 83865
07/02/2020 231.00p 234.00p 227.00p 227.00p 15175
06/02/2020 232.00p 235.12p 232.00p 232.00p 9041
05/02/2020 237.00p 237.00p 231.00p 231.00p 26618
04/02/2020 231.00p 235.44p 229.52p 230.00p 19171
03/02/2020 232.00p 232.00p 229.57p 231.50p 7965
31/01/2020 231.00p 231.08p 228.00p 229.00p 25545
30/01/2020 232.00p 232.00p 229.00p 230.00p 9271
29/01/2020 235.00p 236.00p 231.50p 236.00p 31397
28/01/2020 233.00p 234.56p 232.58p 233.00p 11343
27/01/2020 237.00p 237.00p 230.23p 234.00p 107734
24/01/2020 238.00p 240.00p 237.50p 238.00p 20689
23/01/2020 235.00p 241.00p 235.00p 238.00p 25276
22/01/2020 247.00p 247.00p 240.00p 241.00p 24227
21/01/2020 245.00p 246.00p 241.00p 241.00p 44258
20/01/2020 250.00p 252.00p 247.36p 248.00p 15608
17/01/2020 248.00p 249.00p 243.60p 245.00p 92066
16/01/2020 246.00p 247.00p 241.00p 245.00p 80658
15/01/2020 246.00p 247.00p 241.00p 245.00p 13665
14/01/2020 240.00p 246.00p 240.00p 246.00p 44362
13/01/2020 241.00p 245.00p 237.00p 244.00p 88938
10/01/2020 240.00p 243.00p 239.58p 242.00p 13361
09/01/2020 239.00p 242.48p 237.00p 239.00p 70442
08/01/2020 239.00p 239.00p 234.00p 236.50p 153439
07/01/2020 235.00p 239.60p 235.00p 237.50p 42661
06/01/2020 234.00p 238.00p 234.00p 238.00p 24121
03/01/2020 239.00p 239.63p 236.12p 239.00p 71772
02/01/2020 233.00p 238.50p 233.00p 238.00p 13128
31/12/2019 237.00p 237.36p 237.00p 237.00p 8559
30/12/2019 238.00p 238.00p 234.82p 238.00p 20475
27/12/2019 238.00p 238.04p 235.16p 238.00p 36721
24/12/2019 237.00p 238.46p 235.04p 238.00p 18825
23/12/2019 237.00p 238.00p 235.00p 236.00p 29028
20/12/2019 235.00p 238.00p 231.50p 232.00p 50703
19/12/2019 234.00p 235.00p 230.64p 235.00p 160584
18/12/2019 231.00p 235.00p 230.58p 235.00p 30423
17/12/2019 230.00p 231.00p 229.00p 231.00p 47779
16/12/2019 229.00p 229.00p 224.78p 228.00p 107647
13/12/2019 225.00p 230.00p 224.00p 230.00p 37617
12/12/2019 224.00p 224.44p 222.42p 223.00p 35144
11/12/2019 222.00p 224.00p 222.00p 224.00p 38376
10/12/2019 222.00p 223.00p 219.00p 221.00p 87144
09/12/2019 224.00p 224.00p 221.46p 222.00p 65083
06/12/2019 222.00p 224.00p 220.67p 222.50p 112659
05/12/2019 225.00p 225.00p 220.00p 220.00p 10349
04/12/2019 220.00p 226.00p 220.00p 226.00p 72701
03/12/2019 223.00p 223.13p 220.00p 220.00p 222160
02/12/2019 222.00p 224.37p 222.00p 222.00p 31520
29/11/2019 222.00p 227.00p 220.00p 223.00p 331418
28/11/2019 225.00p 226.56p 222.30p 226.00p 43408
27/11/2019 229.00p 229.00p 225.99p 228.00p 16336

*Close Price adjusted for both dividends and splits