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
28/05/2019 221.00p 221.28p 219.00p 221.00p 46876
24/05/2019 223.00p 223.00p 219.50p 221.50p 13516
23/05/2019 220.00p 222.52p 220.00p 220.00p 1036253
22/05/2019 222.00p 224.00p 220.00p 223.00p 20302
21/05/2019 222.00p 222.00p 220.08p 221.50p 34138
20/05/2019 223.00p 223.00p 221.00p 221.00p 25791
17/05/2019 222.00p 222.00p 220.09p 222.00p 19809
16/05/2019 221.58p 221.58p 220.00p 220.00p 13431
15/05/2019 219.00p 222.64p 219.00p 220.00p 45809
14/05/2019 216.00p 220.00p 216.00p 220.00p 26120
13/05/2019 221.00p 221.00p 216.12p 218.00p 61241
10/05/2019 221.00p 222.82p 220.00p 220.00p 94612
09/05/2019 219.54p 220.82p 218.00p 219.50p 22191
08/05/2019 222.00p 222.00p 219.48p 221.50p 112043
07/05/2019 223.00p 224.91p 222.00p 222.00p 65632
03/05/2019 225.36p 226.00p 223.93p 224.00p 11217
02/05/2019 222.52p 223.84p 222.50p 223.50p 20484
01/05/2019 221.76p 223.00p 221.14p 223.00p 9096
30/04/2019 220.00p 224.00p 220.00p 222.00p 69727
29/04/2019 221.00p 223.52p 221.00p 223.00p 239406
26/04/2019 225.00p 225.00p 221.25p 222.00p 45313
25/04/2019 224.00p 224.00p 220.64p 222.00p 52081
24/04/2019 223.00p 223.00p 221.48p 223.00p 15224
23/04/2019 222.00p 223.19p 219.88p 222.00p 48210
18/04/2019 223.00p 224.00p 220.00p 222.00p 457526
17/04/2019 223.00p 225.00p 220.32p 222.00p 158616
16/04/2019 225.00p 225.00p 220.00p 221.50p 41378
15/04/2019 224.00p 224.00p 220.00p 223.00p 102116
12/04/2019 224.00p 224.00p 220.63p 222.00p 428744
11/04/2019 222.00p 223.00p 220.00p 221.50p 52829
10/04/2019 223.00p 223.00p 220.00p 221.00p 49261
09/04/2019 221.00p 221.00p 217.00p 218.50p 57392
08/04/2019 218.00p 220.16p 218.00p 219.00p 19288
05/04/2019 217.00p 220.88p 216.93p 218.00p 57831
04/04/2019 217.00p 219.00p 216.00p 218.00p 43596
03/04/2019 218.00p 221.00p 218.00p 220.00p 63175
02/04/2019 219.00p 219.09p 218.00p 219.00p 16612
01/04/2019 218.00p 222.00p 217.00p 218.00p 283315
29/03/2019 215.50p 219.50p 215.50p 217.90p 43210
28/03/2019 216.50p 217.00p 210.96p 215.45p 369188
27/03/2019 212.00p 215.45p 212.00p 213.25p 5607
26/03/2019 210.55p 214.50p 210.55p 212.50p 33782
25/03/2019 215.05p 217.73p 211.03p 212.00p 34102
22/03/2019 218.05p 220.20p 214.85p 214.85p 38200
21/03/2019 220.00p 220.00p 217.38p 219.50p 4877
20/03/2019 218.95p 218.95p 216.15p 218.27p 16910
19/03/2019 216.10p 220.35p 216.10p 220.35p 26482
18/03/2019 221.00p 221.00p 218.15p 219.00p 27091
15/03/2019 219.75p 220.88p 217.05p 218.90p 34324
14/03/2019 219.50p 219.50p 215.96p 217.42p 5286
13/03/2019 216.55p 220.50p 216.55p 218.75p 421
12/03/2019 218.95p 220.80p 218.58p 218.58p 10699
11/03/2019 215.05p 219.00p 215.05p 216.90p 23657
08/03/2019 215.05p 215.64p 213.95p 215.00p 54344
07/03/2019 216.25p 218.03p 216.25p 216.65p 19068
06/03/2019 220.50p 220.87p 218.00p 219.00p 230719
05/03/2019 222.00p 222.30p 221.50p 221.50p 11163
04/03/2019 221.50p 222.10p 221.00p 221.00p 32980
01/03/2019 218.05p 222.15p 216.55p 222.15p 18445
28/02/2019 219.05p 219.05p 216.58p 217.00p 27047
27/02/2019 220.05p 223.97p 218.50p 220.23p 19371
26/02/2019 222.05p 224.45p 221.20p 222.08p 7439
25/02/2019 222.05p 224.47p 222.05p 223.25p 7651
22/02/2019 222.50p 223.48p 222.05p 222.08p 45309
21/02/2019 222.00p 223.88p 221.13p 223.00p 12445
20/02/2019 223.00p 223.88p 222.22p 223.00p 5158
19/02/2019 222.00p 223.00p 221.21p 223.00p 126592
18/02/2019 221.45p 222.50p 221.22p 221.22p 19901
15/02/2019 217.05p 220.95p 217.05p 218.65p 3798
14/02/2019 218.55p 221.40p 216.90p 217.95p 13602
13/02/2019 221.45p 221.45p 217.60p 217.60p 11899
12/02/2019 219.95p 220.00p 219.00p 220.00p 32321
11/02/2019 219.85p 219.85p 217.00p 218.27p 6435
08/02/2019 220.00p 220.00p 216.10p 219.90p 5702
07/02/2019 220.00p 221.95p 218.05p 221.00p 24920
06/02/2019 221.80p 222.25p 221.50p 222.00p 164470
05/02/2019 219.90p 221.30p 219.00p 220.65p 35716
04/02/2019 219.40p 221.00p 216.94p 220.15p 31617
01/02/2019 220.90p 220.90p 217.80p 218.02p 14727
31/01/2019 218.95p 219.00p 217.05p 218.00p 116551
30/01/2019 216.05p 218.95p 216.05p 216.05p 23436
29/01/2019 215.10p 218.96p 215.10p 215.10p 5349
28/01/2019 216.55p 216.55p 216.00p 216.00p 3218
25/01/2019 218.45p 220.00p 218.00p 218.02p 28510
24/01/2019 218.45p 220.00p 216.15p 219.48p 134777
23/01/2019 218.42p 218.42p 216.75p 216.75p 1122
22/01/2019 215.67p 217.91p 215.67p 215.88p 8468
21/01/2019 215.60p 218.00p 215.50p 216.80p 21186
18/01/2019 214.65p 216.97p 214.65p 216.30p 9309
17/01/2019 210.10p 216.08p 210.05p 214.20p 29465
16/01/2019 213.04p 214.96p 211.00p 213.23p 15534
15/01/2019 211.60p 214.00p 211.60p 214.00p 30783
14/01/2019 213.95p 213.95p 208.10p 208.10p 24406
11/01/2019 215.45p 215.50p 212.00p 212.05p 28300
10/01/2019 212.55p 215.45p 212.55p 215.45p 9317
09/01/2019 214.95p 215.44p 211.37p 214.20p 14624
08/01/2019 209.75p 212.95p 209.75p 211.68p 12903
07/01/2019 208.50p 210.50p 207.25p 207.35p 18913
04/01/2019 205.00p 208.40p 203.00p 208.40p 32458
03/01/2019 204.25p 205.43p 204.25p 205.43p 4
02/01/2019 206.95p 207.00p 202.05p 207.00p 12361
31/12/2018 202.15p 206.81p 202.15p 204.63p 3294
28/12/2018 202.00p 204.54p 201.00p 201.00p 15705
27/12/2018 200.00p 203.50p 199.00p 203.50p 8038
24/12/2018 203.75p 203.75p 201.95p 202.00p 69
21/12/2018 203.70p 203.70p 198.10p 198.10p 49609
20/12/2018 202.95p 203.25p 201.31p 202.00p 13160
19/12/2018 205.50p 205.50p 200.90p 201.60p 14831
18/12/2018 201.25p 203.00p 199.82p 203.00p 7376
17/12/2018 205.85p 206.50p 203.30p 204.00p 9049
14/12/2018 202.00p 205.90p 201.00p 201.95p 40836
13/12/2018 206.91p 206.91p 203.04p 203.17p 2997
12/12/2018 204.50p 206.45p 202.65p 204.20p 16177
11/12/2018 202.00p 202.62p 201.50p 202.62p 2666
10/12/2018 203.00p 203.58p 199.00p 199.40p 6397
07/12/2018 200.95p 202.90p 198.52p 202.17p 34271
06/12/2018 199.16p 204.78p 197.60p 198.60p 40115
05/12/2018 205.40p 205.40p 200.15p 203.80p 9113
04/12/2018 203.80p 204.40p 201.05p 204.25p 38358
03/12/2018 201.25p 204.04p 200.87p 202.50p 13930
30/11/2018 198.65p 200.16p 198.65p 200.15p 17643
29/11/2018 201.55p 201.60p 199.00p 199.81p 59655
28/11/2018 202.90p 202.90p 199.85p 200.65p 3892
27/11/2018 199.30p 201.00p 198.86p 199.99p 10571
26/11/2018 201.40p 201.40p 198.00p 200.20p 404399
23/11/2018 199.96p 200.00p 197.90p 198.49p 522179
22/11/2018 197.10p 200.40p 197.10p 200.00p 15093
21/11/2018 198.50p 200.28p 198.20p 199.28p 10728
20/11/2018 197.80p 197.99p 197.40p 197.50p 4700
19/11/2018 199.98p 200.00p 199.00p 199.50p 231492
16/11/2018 202.00p 202.33p 199.00p 199.48p 23353
15/11/2018 197.98p 203.20p 197.98p 203.20p 795953
14/11/2018 199.90p 199.90p 196.99p 196.99p 31885
13/11/2018 196.20p 198.66p 196.20p 198.44p 8620
12/11/2018 198.70p 200.84p 197.94p 197.94p 12317
09/11/2018 197.60p 202.18p 197.50p 197.50p 123343
08/11/2018 197.50p 201.66p 197.50p 197.50p 4283
07/11/2018 200.42p 201.36p 197.85p 200.26p 4798
06/11/2018 198.00p 201.20p 196.00p 196.00p 40613
05/11/2018 199.90p 201.79p 199.20p 199.46p 30926
02/11/2018 202.95p 203.00p 198.45p 200.50p 22116
01/11/2018 194.34p 199.50p 194.34p 198.00p 83524
31/10/2018 197.00p 198.90p 194.78p 196.00p 79629
30/10/2018 193.30p 196.00p 193.30p 195.00p 4254
29/10/2018 195.00p 197.00p 192.52p 194.26p 41863
26/10/2018 191.00p 192.39p 191.00p 191.00p 14541
25/10/2018 190.50p 193.84p 188.04p 192.00p 22426
24/10/2018 194.46p 195.00p 192.23p 193.00p 89788
23/10/2018 193.00p 193.38p 190.00p 190.00p 39825
22/10/2018 194.04p 194.41p 191.00p 191.00p 21666
19/10/2018 194.50p 194.50p 192.50p 193.50p 9025
18/10/2018 192.00p 194.48p 192.00p 194.40p 17711
17/10/2018 192.48p 193.00p 190.65p 193.00p 32868
16/10/2018 190.48p 191.94p 188.00p 191.94p 53170
15/10/2018 191.50p 191.80p 188.02p 189.02p 34632
12/10/2018 191.08p 191.66p 188.00p 190.00p 37916
11/10/2018 189.48p 190.82p 185.03p 190.00p 70736
10/10/2018 195.78p 195.78p 190.83p 192.85p 18762
09/10/2018 192.02p 193.98p 190.68p 192.19p 42853
08/10/2018 192.45p 192.89p 192.23p 192.74p 11207
05/10/2018 192.00p 193.00p 191.23p 192.00p 48155
04/10/2018 194.00p 194.52p 192.00p 192.00p 67720
03/10/2018 195.06p 196.00p 193.25p 194.50p 26799
02/10/2018 194.22p 196.01p 193.00p 194.68p 23265
01/10/2018 197.00p 197.02p 194.85p 195.99p 10501
28/09/2018 199.00p 199.00p 196.00p 196.00p 29962
27/09/2018 196.10p 197.57p 196.02p 196.02p 2925
26/09/2018 196.04p 198.96p 196.02p 196.20p 28908
25/09/2018 196.78p 197.00p 196.00p 196.50p 93835
24/09/2018 194.70p 199.98p 194.70p 196.00p 37959
21/09/2018 193.38p 199.86p 193.28p 199.86p 188470
20/09/2018 199.00p 199.00p 193.20p 193.50p 33412
19/09/2018 197.02p 197.02p 194.30p 195.60p 36627
18/09/2018 197.48p 199.98p 195.52p 195.52p 9822
17/09/2018 197.00p 197.00p 195.06p 196.50p 10402
14/09/2018 196.02p 198.75p 196.00p 198.00p 23355
13/09/2018 196.00p 199.10p 195.00p 195.00p 19161
12/09/2018 196.24p 199.00p 196.00p 196.00p 16353
11/09/2018 199.28p 199.28p 196.00p 197.00p 9395
10/09/2018 198.50p 199.10p 195.50p 197.99p 26687
07/09/2018 197.00p 199.98p 195.40p 199.98p 83506
06/09/2018 204.95p 204.95p 196.60p 196.60p 52546
05/09/2018 205.05p 207.45p 203.96p 206.00p 28804
04/09/2018 209.50p 209.50p 205.29p 209.50p 12457
03/09/2018 210.95p 210.95p 205.34p 210.95p 13100
31/08/2018 208.00p 209.69p 205.00p 205.00p 23656
30/08/2018 211.50p 211.50p 208.35p 209.50p 13750
29/08/2018 209.50p 211.00p 209.50p 210.50p 34803
28/08/2018 207.10p 209.14p 207.10p 208.50p 11790
24/08/2018 206.00p 206.80p 205.70p 206.00p 48274
23/08/2018 205.10p 206.50p 205.00p 205.00p 81086
22/08/2018 204.30p 204.45p 203.07p 204.45p 28519
21/08/2018 202.75p 204.90p 202.75p 203.00p 128166
20/08/2018 201.50p 202.13p 201.20p 202.00p 14193
17/08/2018 201.00p 202.10p 200.65p 201.00p 5999
16/08/2018 202.60p 202.78p 200.84p 202.60p 6853
15/08/2018 203.00p 204.49p 199.00p 200.50p 90661
14/08/2018 206.45p 206.45p 203.10p 204.00p 91212
13/08/2018 203.00p 206.90p 203.00p 204.00p 159522
10/08/2018 209.05p 209.05p 205.00p 206.50p 231872

*Close Price adjusted for both dividends and splits