Unite Group (UTG) Share Price

Real Estate Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Unite Group

Date Open High Low Close* Volume
30/10/2017 699.50p 704.00p 696.31p 699.50p 457636
27/10/2017 695.50p 701.00p 689.50p 697.50p 341973
26/10/2017 697.50p 697.50p 689.00p 694.00p 1323520
25/10/2017 716.00p 716.00p 692.00p 698.50p 314571
24/10/2017 701.00p 708.84p 693.00p 696.50p 417903
23/10/2017 708.00p 710.00p 699.50p 701.00p 350202
20/10/2017 713.00p 720.00p 710.00p 710.00p 969584
19/10/2017 725.00p 725.00p 715.50p 717.00p 621849
18/10/2017 723.00p 725.00p 719.00p 725.00p 330097
17/10/2017 715.50p 720.50p 712.00p 720.50p 1283486
16/10/2017 714.50p 718.00p 712.00p 717.50p 255363
13/10/2017 725.00p 725.00p 714.00p 715.50p 511709
12/10/2017 721.50p 728.50p 718.00p 725.00p 285340
11/10/2017 713.50p 723.00p 705.50p 721.50p 516080
10/10/2017 717.00p 717.50p 706.50p 715.00p 387250
09/10/2017 700.00p 709.00p 700.00p 706.00p 488083
06/10/2017 697.00p 705.50p 695.00p 705.00p 556631
05/10/2017 695.50p 697.50p 690.50p 697.00p 363777
04/10/2017 690.00p 698.50p 686.00p 698.50p 407928
03/10/2017 686.50p 690.00p 681.50p 690.00p 416526
02/10/2017 687.50p 694.50p 682.00p 684.00p 214606
29/09/2017 671.00p 687.50p 669.50p 687.50p 367262
28/09/2017 671.00p 673.00p 664.00p 669.50p 448441
27/09/2017 679.50p 682.00p 670.00p 671.00p 519072
26/09/2017 667.00p 677.50p 667.00p 677.50p 455122
25/09/2017 665.00p 669.50p 662.00p 666.00p 218791
22/09/2017 662.50p 667.50p 660.50p 667.00p 399763
21/09/2017 660.50p 665.00p 656.00p 663.00p 279502
20/09/2017 657.00p 661.00p 654.00p 658.50p 203900
19/09/2017 654.50p 662.00p 654.00p 657.00p 305481
18/09/2017 658.50p 662.50p 655.50p 656.00p 387960
15/09/2017 668.00p 669.50p 657.00p 657.00p 1756242
14/09/2017 668.00p 682.50p 665.50p 669.00p 423258
13/09/2017 672.50p 678.00p 668.00p 668.00p 374619
12/09/2017 690.00p 690.00p 674.00p 674.00p 464319
11/09/2017 686.00p 691.50p 685.50p 688.00p 212959
08/09/2017 685.00p 688.50p 676.00p 683.50p 303627
07/09/2017 688.50p 694.50p 679.50p 684.50p 408790
06/09/2017 688.50p 689.50p 681.00p 684.50p 395456
05/09/2017 694.00p 697.50p 684.00p 689.00p 315922
04/09/2017 694.00p 698.50p 689.50p 695.50p 260847
01/09/2017 695.50p 697.00p 691.00p 694.00p 486845
31/08/2017 692.50p 697.50p 688.00p 693.00p 394311
30/08/2017 680.00p 699.00p 679.50p 688.00p 639616
29/08/2017 668.50p 668.50p 657.50p 666.50p 308311
25/08/2017 681.50p 683.50p 641.00p 664.00p 840232
24/08/2017 677.50p 688.50p 677.50p 682.00p 366947
23/08/2017 680.00p 682.00p 672.00p 678.00p 180892
22/08/2017 675.50p 683.50p 675.50p 679.00p 135069
21/08/2017 674.00p 676.50p 670.50p 675.00p 184667
18/08/2017 683.50p 683.50p 671.00p 674.50p 285580
17/08/2017 679.50p 683.00p 677.00p 680.50p 225166
16/08/2017 679.00p 685.00p 676.00p 681.50p 206286
15/08/2017 678.50p 690.00p 671.50p 676.00p 249272
14/08/2017 663.00p 678.50p 663.00p 678.00p 227954
11/08/2017 668.50p 669.50p 659.50p 664.00p 346195
10/08/2017 675.50p 676.00p 667.50p 669.50p 317842
09/08/2017 670.50p 677.00p 665.00p 676.00p 311571
08/08/2017 676.00p 676.50p 670.50p 671.00p 657301
07/08/2017 674.50p 678.00p 673.00p 676.50p 312677
04/08/2017 677.50p 678.00p 669.50p 672.50p 373118
03/08/2017 672.00p 682.00p 668.50p 678.50p 496980
02/08/2017 679.00p 679.50p 671.50p 673.00p 520293
01/08/2017 675.50p 680.00p 672.00p 676.50p 556785
31/07/2017 678.50p 685.50p 666.00p 671.00p 717662
28/07/2017 685.00p 690.00p 677.50p 679.00p 474077
27/07/2017 686.00p 692.00p 684.50p 688.50p 416374
26/07/2017 680.00p 695.50p 680.00p 691.00p 694781
25/07/2017 672.50p 683.00p 672.50p 680.50p 483057
24/07/2017 675.00p 678.00p 669.00p 676.00p 496876
21/07/2017 669.00p 676.00p 667.00p 676.00p 403320
20/07/2017 670.00p 671.50p 662.50p 671.00p 510135
19/07/2017 670.00p 670.00p 655.00p 669.50p 478435
18/07/2017 652.50p 668.50p 650.50p 666.50p 470342
17/07/2017 659.00p 663.50p 651.50p 654.50p 508342
14/07/2017 653.00p 658.50p 645.50p 658.50p 406847
13/07/2017 646.50p 652.00p 636.50p 652.00p 602513
12/07/2017 641.50p 645.50p 634.50p 644.50p 787090
11/07/2017 650.00p 655.00p 630.50p 637.00p 606200
10/07/2017 645.00p 653.00p 644.00p 649.50p 615313
07/07/2017 647.50p 647.50p 633.00p 640.00p 827983
06/07/2017 645.00p 650.00p 639.00p 643.00p 341899
05/07/2017 647.00p 649.00p 642.00p 646.50p 500418
04/07/2017 645.00p 651.00p 639.50p 649.00p 286492
03/07/2017 650.00p 652.00p 640.50p 645.00p 785330
30/06/2017 653.00p 654.00p 640.00p 649.00p 824296
29/06/2017 655.50p 659.00p 651.00p 653.50p 679643
28/06/2017 668.00p 668.00p 654.50p 654.50p 1184888
27/06/2017 668.50p 678.00p 668.50p 669.00p 734967
26/06/2017 672.00p 674.00p 669.50p 670.00p 658578
23/06/2017 668.50p 673.50p 664.50p 672.50p 484922
22/06/2017 665.50p 669.50p 662.50p 668.00p 475596
21/06/2017 672.00p 679.50p 666.00p 666.00p 667251
20/06/2017 675.00p 679.50p 674.00p 674.00p 525792
19/06/2017 678.00p 683.00p 673.50p 676.50p 494678
16/06/2017 668.00p 688.00p 667.00p 675.50p 4094695
15/06/2017 679.50p 681.50p 662.00p 666.00p 1190644
14/06/2017 668.50p 683.50p 668.00p 680.50p 816289
13/06/2017 647.00p 672.50p 647.00p 667.00p 1392637
12/06/2017 643.50p 654.00p 640.50p 649.50p 1180330
09/06/2017 624.50p 643.00p 618.76p 642.50p 794432
08/06/2017 634.50p 635.00p 629.00p 634.50p 451654
07/06/2017 630.00p 633.50p 627.50p 633.50p 338448
06/06/2017 629.50p 629.50p 622.00p 627.00p 584857
05/06/2017 629.50p 633.50p 623.50p 625.00p 258305
02/06/2017 631.00p 633.50p 625.00p 629.50p 369417
01/06/2017 631.00p 633.50p 625.48p 632.00p 410114
31/05/2017 624.00p 634.00p 624.00p 630.00p 1193154
30/05/2017 631.00p 634.00p 618.00p 623.50p 1547270
26/05/2017 635.00p 638.00p 627.00p 629.50p 726906
25/05/2017 631.00p 641.00p 631.00p 637.00p 669278
24/05/2017 626.50p 632.50p 624.50p 630.00p 1034257
23/05/2017 632.00p 632.00p 625.00p 625.00p 601720
22/05/2017 628.50p 635.00p 628.00p 631.00p 458163
19/05/2017 618.50p 633.00p 618.50p 631.50p 713187
18/05/2017 637.50p 640.00p 618.00p 622.00p 883473
17/05/2017 645.50p 647.50p 639.00p 640.50p 608278
16/05/2017 645.00p 651.00p 640.00p 648.50p 721908
15/05/2017 652.50p 657.00p 646.50p 646.50p 389359
12/05/2017 645.50p 652.00p 645.00p 650.50p 887806
11/05/2017 643.50p 646.00p 640.00p 646.00p 908677
10/05/2017 644.00p 647.50p 640.50p 645.50p 575887
09/05/2017 643.50p 649.50p 641.50p 644.00p 640017
08/05/2017 644.00p 652.00p 638.00p 639.50p 1569621
05/05/2017 645.00p 645.00p 638.00p 642.00p 1186685
04/05/2017 651.00p 651.00p 641.00p 641.50p 369768
03/05/2017 655.00p 657.41p 647.50p 650.50p 326800
02/05/2017 651.00p 659.50p 647.50p 656.00p 633072
28/04/2017 653.00p 653.00p 645.00p 647.00p 1213127
27/04/2017 651.00p 651.00p 637.50p 650.50p 930993
26/04/2017 647.00p 652.00p 641.00p 650.00p 2330706
25/04/2017 633.50p 646.00p 631.50p 643.50p 557757
24/04/2017 645.50p 645.50p 631.31p 633.00p 402382
21/04/2017 638.00p 640.50p 633.00p 636.00p 500537
20/04/2017 650.50p 650.50p 637.94p 640.50p 496164
19/04/2017 656.00p 660.00p 653.00p 656.00p 607615
18/04/2017 652.50p 659.00p 649.50p 657.00p 656346
13/04/2017 649.50p 650.50p 643.50p 650.00p 1016508
12/04/2017 649.00p 654.00p 643.50p 650.00p 1480525
11/04/2017 641.00p 647.00p 638.76p 647.00p 1056250
10/04/2017 641.00p 644.50p 637.00p 642.00p 689678
07/04/2017 640.00p 646.00p 635.50p 642.00p 415001
06/04/2017 633.00p 640.05p 633.00p 640.00p 435879
05/04/2017 628.50p 638.00p 622.88p 638.00p 235096
04/04/2017 634.50p 634.50p 621.00p 633.50p 838258
03/04/2017 638.50p 641.00p 627.00p 630.50p 438432
31/03/2017 624.50p 639.50p 624.50p 636.50p 745948
30/03/2017 632.00p 632.08p 622.50p 625.50p 787185
29/03/2017 630.00p 632.00p 621.50p 631.00p 576985
28/03/2017 627.50p 632.50p 624.09p 627.50p 454214
27/03/2017 632.00p 634.00p 627.00p 629.00p 310664
24/03/2017 638.00p 638.00p 621.04p 635.00p 618051
23/03/2017 620.00p 635.00p 620.00p 634.50p 996191
22/03/2017 634.50p 634.50p 619.50p 623.50p 1097024
21/03/2017 643.50p 643.50p 631.00p 631.00p 433799
20/03/2017 638.00p 646.00p 637.50p 643.00p 760127
17/03/2017 644.00p 644.00p 628.50p 632.00p 1127425
16/03/2017 630.00p 639.00p 618.50p 636.50p 946144
15/03/2017 641.50p 641.50p 627.50p 628.00p 942975
14/03/2017 634.00p 640.50p 629.54p 637.50p 764056
13/03/2017 638.50p 638.50p 628.30p 632.00p 915708
10/03/2017 630.00p 630.00p 621.00p 623.50p 484185
09/03/2017 626.00p 630.00p 622.50p 625.50p 498506
08/03/2017 625.00p 628.50p 619.00p 625.00p 572528
07/03/2017 630.00p 630.95p 617.19p 626.50p 389620
06/03/2017 625.00p 631.00p 624.95p 627.50p 887079
03/03/2017 621.50p 626.50p 611.50p 624.50p 384805
02/03/2017 630.00p 634.50p 623.50p 626.50p 390529
01/03/2017 625.00p 628.50p 621.50p 628.00p 500566
28/02/2017 633.00p 633.00p 621.00p 625.00p 574648
27/02/2017 635.00p 635.00p 619.50p 621.50p 585804
24/02/2017 626.50p 632.50p 624.50p 632.50p 664413
23/02/2017 630.00p 635.00p 628.00p 631.00p 590847
22/02/2017 618.00p 632.28p 605.50p 626.00p 684937
21/02/2017 613.50p 617.00p 608.50p 611.00p 878754
20/02/2017 620.50p 622.86p 615.50p 617.50p 259551
17/02/2017 619.50p 620.50p 611.00p 616.00p 533363
16/02/2017 627.50p 628.00p 615.50p 615.50p 343548
15/02/2017 616.50p 628.00p 616.50p 625.00p 384069
14/02/2017 617.50p 622.06p 615.50p 622.00p 872330
13/02/2017 617.00p 619.00p 613.50p 616.00p 336696
10/02/2017 616.00p 616.00p 610.50p 615.00p 756601
09/02/2017 617.00p 617.50p 613.00p 613.50p 1075983
08/02/2017 607.00p 617.00p 602.50p 614.00p 374147
07/02/2017 594.50p 605.50p 594.50p 604.50p 349375
06/02/2017 597.00p 599.00p 592.50p 596.50p 267599
03/02/2017 594.00p 597.00p 592.50p 594.50p 359056
02/02/2017 591.50p 599.00p 587.50p 591.00p 395760
01/02/2017 584.50p 592.00p 579.96p 590.50p 417449
31/01/2017 577.00p 588.50p 577.00p 586.50p 414755
30/01/2017 590.50p 590.50p 578.50p 580.00p 370168
27/01/2017 590.00p 595.00p 585.50p 589.00p 318676
26/01/2017 586.00p 597.50p 584.50p 593.00p 365055
25/01/2017 586.00p 586.00p 576.00p 580.50p 433264
24/01/2017 585.50p 585.50p 580.00p 581.50p 361134
23/01/2017 574.00p 582.00p 572.50p 581.00p 513293
20/01/2017 575.50p 578.73p 570.50p 571.50p 986716
19/01/2017 595.00p 595.00p 576.00p 577.00p 553260
18/01/2017 600.00p 600.00p 585.00p 592.50p 657371
17/01/2017 597.50p 599.00p 584.50p 586.00p 948484

*Close Price adjusted for both dividends and splits