Unite Group (UTG) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
18/06/2015 588.00p 589.00p 577.00p 579.00p 2429997
17/06/2015 602.50p 602.50p 582.50p 584.00p 1199566
16/06/2015 597.50p 600.00p 590.50p 596.50p 344663
15/06/2015 612.00p 612.00p 594.00p 595.00p 236755
12/06/2015 602.50p 604.50p 596.00p 600.00p 353932
11/06/2015 596.50p 612.00p 595.50p 607.00p 433506
10/06/2015 587.00p 601.50p 582.25p 599.00p 378597
09/06/2015 581.50p 590.50p 581.50p 584.50p 278741
08/06/2015 585.00p 592.00p 582.00p 584.50p 441843
05/06/2015 599.00p 599.50p 585.50p 586.00p 512818
04/06/2015 601.00p 604.00p 597.00p 599.00p 452075
03/06/2015 625.00p 625.00p 601.00p 603.00p 544318
02/06/2015 624.00p 628.00p 618.00p 621.50p 368123
01/06/2015 620.50p 628.00p 620.00p 624.00p 287500
29/05/2015 615.50p 627.50p 612.00p 622.50p 608663
28/05/2015 614.00p 620.00p 614.00p 617.00p 346121
27/05/2015 606.00p 619.50p 606.00p 619.50p 259338
26/05/2015 608.50p 618.00p 605.00p 608.50p 287256
22/05/2015 609.00p 619.00p 609.00p 613.00p 332822
21/05/2015 618.50p 619.50p 608.50p 611.50p 254463
20/05/2015 625.00p 625.00p 616.00p 620.00p 331354
19/05/2015 618.50p 626.00p 615.50p 625.00p 485521
18/05/2015 611.50p 616.00p 609.50p 614.50p 248780
15/05/2015 603.50p 614.00p 603.50p 612.00p 400249
14/05/2015 585.50p 605.00p 585.50p 605.00p 588621
13/05/2015 587.50p 594.00p 587.50p 590.00p 977680
12/05/2015 592.50p 593.50p 586.50p 588.50p 513117
11/05/2015 588.50p 599.00p 588.50p 597.50p 355298
08/05/2015 585.50p 624.50p 581.00p 598.50p 968477
07/05/2015 583.50p 585.71p 571.00p 572.00p 764744
06/05/2015 582.00p 589.20p 582.00p 587.50p 707769
05/05/2015 596.50p 598.50p 583.00p 585.50p 484513
01/05/2015 583.50p 597.50p 583.50p 591.50p 249442
30/04/2015 586.00p 599.00p 579.50p 599.00p 771667
29/04/2015 590.00p 591.00p 580.50p 584.50p 583408
28/04/2015 594.00p 601.50p 582.00p 588.00p 590519
27/04/2015 597.50p 600.00p 592.00p 600.00p 1513565
24/04/2015 597.00p 600.00p 593.00p 600.00p 482912
23/04/2015 592.50p 600.00p 590.28p 597.50p 571676
22/04/2015 590.00p 604.50p 586.50p 604.50p 765800
21/04/2015 591.50p 591.50p 588.00p 591.50p 1234426
20/04/2015 589.00p 592.00p 587.00p 591.00p 341017
17/04/2015 580.00p 592.50p 580.00p 590.00p 955477
16/04/2015 577.00p 581.50p 567.36p 581.50p 764510
15/04/2015 595.50p 595.50p 578.50p 581.50p 313557
14/04/2015 588.00p 593.00p 586.00p 589.50p 226514
13/04/2015 602.50p 602.50p 588.00p 588.00p 467858
10/04/2015 598.00p 601.50p 593.00p 600.00p 503431
09/04/2015 591.00p 597.50p 591.00p 595.00p 217369
08/04/2015 591.50p 597.50p 589.36p 595.50p 254838
07/04/2015 590.00p 599.00p 585.50p 594.50p 284568
02/04/2015 585.50p 590.00p 579.50p 587.00p 220513
01/04/2015 586.50p 588.00p 577.50p 583.50p 526979
31/03/2015 590.00p 593.50p 581.00p 585.50p 845083
30/03/2015 593.00p 600.00p 590.50p 593.50p 915065
27/03/2015 581.00p 597.50p 581.00p 597.00p 526565
26/03/2015 589.00p 592.00p 578.50p 582.50p 517892
25/03/2015 598.50p 609.00p 588.50p 590.00p 895490
24/03/2015 582.00p 597.00p 580.06p 595.50p 208190
23/03/2015 585.50p 589.08p 577.50p 580.00p 283038
20/03/2015 579.50p 588.50p 575.00p 588.50p 647617
19/03/2015 575.00p 582.50p 567.50p 582.50p 281717
18/03/2015 564.50p 569.00p 560.50p 568.50p 435051
17/03/2015 566.50p 571.00p 560.00p 562.50p 269786
16/03/2015 565.00p 572.00p 563.50p 570.50p 250751
13/03/2015 556.00p 567.00p 555.50p 563.50p 405316
12/03/2015 549.50p 555.00p 546.00p 554.00p 268455
11/03/2015 556.50p 560.12p 546.00p 551.00p 474492
10/03/2015 554.50p 572.00p 554.50p 559.00p 654928
09/03/2015 559.00p 561.18p 546.50p 554.50p 360684
06/03/2015 560.00p 560.00p 551.50p 553.50p 348260
05/03/2015 555.00p 558.69p 552.50p 557.50p 455434
04/03/2015 552.00p 558.32p 547.99p 554.00p 300687
03/03/2015 557.00p 559.58p 554.00p 558.00p 715599
02/03/2015 548.50p 557.17p 548.50p 557.00p 315747
27/02/2015 542.50p 550.00p 542.50p 550.00p 434750
26/02/2015 541.00p 548.50p 540.00p 547.50p 439384
25/02/2015 539.00p 545.00p 533.00p 545.00p 590861
24/02/2015 530.00p 535.00p 529.26p 533.50p 452737
23/02/2015 510.00p 532.50p 510.00p 530.00p 389663
20/02/2015 516.50p 524.00p 507.50p 524.00p 220532
19/02/2015 513.00p 518.00p 512.00p 516.50p 183659
18/02/2015 509.00p 519.50p 508.00p 518.00p 706537
17/02/2015 512.00p 514.00p 506.50p 510.00p 126446
16/02/2015 512.50p 516.82p 508.00p 511.00p 208585
13/02/2015 513.00p 515.00p 505.00p 512.00p 257616
12/02/2015 503.00p 509.00p 500.00p 509.00p 191214
11/02/2015 504.50p 507.02p 496.00p 499.00p 251778
10/02/2015 499.40p 504.50p 497.60p 502.00p 133954
09/02/2015 508.00p 508.43p 496.97p 502.00p 172595
06/02/2015 506.50p 512.00p 504.00p 505.50p 162853
05/02/2015 502.00p 511.50p 502.00p 511.50p 172515
04/02/2015 507.50p 509.30p 502.00p 508.00p 209461
03/02/2015 502.00p 511.00p 498.40p 508.00p 858038
02/02/2015 487.70p 507.00p 487.70p 507.00p 1352050
30/01/2015 494.10p 496.80p 486.30p 489.90p 385245
29/01/2015 490.90p 493.50p 485.50p 492.90p 274998
28/01/2015 497.70p 498.40p 491.00p 493.30p 291366
27/01/2015 505.00p 505.00p 491.80p 491.80p 215076
26/01/2015 493.20p 501.08p 493.20p 496.60p 153061
23/01/2015 499.20p 502.50p 493.30p 498.90p 432843
22/01/2015 500.50p 500.50p 491.30p 492.80p 453611
21/01/2015 496.80p 501.00p 494.50p 497.10p 244351
20/01/2015 492.50p 499.80p 492.16p 497.80p 225377
19/01/2015 487.80p 494.09p 484.65p 493.00p 152994
16/01/2015 482.60p 491.90p 482.60p 490.10p 285689
15/01/2015 488.00p 488.70p 480.00p 488.10p 258006
14/01/2015 477.00p 488.20p 477.00p 488.20p 389356
13/01/2015 483.40p 486.00p 477.00p 485.20p 177226
12/01/2015 472.30p 478.67p 472.30p 476.20p 133523
09/01/2015 476.40p 478.70p 470.50p 476.60p 543543
08/01/2015 465.00p 475.81p 465.00p 475.50p 307066
07/01/2015 474.90p 476.60p 467.80p 471.30p 455643
06/01/2015 483.10p 483.10p 467.80p 470.10p 196960
05/01/2015 466.90p 484.50p 466.90p 478.30p 263995
02/01/2015 468.70p 472.70p 462.30p 471.80p 172146
31/12/2014 468.40p 468.60p 463.00p 465.00p 55059
30/12/2014 469.80p 469.80p 461.30p 465.50p 126217
29/12/2014 459.30p 470.50p 459.30p 468.60p 163763
24/12/2014 464.90p 471.70p 464.60p 471.50p 112748
23/12/2014 460.10p 464.50p 460.00p 463.80p 297589
22/12/2014 459.60p 464.30p 450.00p 461.80p 271096
19/12/2014 453.20p 460.00p 449.00p 457.70p 626700
18/12/2014 440.40p 450.90p 436.20p 450.30p 278146
17/12/2014 437.40p 440.00p 434.00p 439.30p 198576
16/12/2014 440.70p 440.70p 432.80p 438.10p 362454
15/12/2014 442.90p 444.31p 436.30p 436.30p 599686
12/12/2014 449.30p 449.30p 441.60p 441.70p 224457
11/12/2014 453.00p 458.67p 448.40p 449.30p 263089
10/12/2014 463.40p 464.90p 452.00p 452.00p 182484
09/12/2014 464.00p 465.20p 453.40p 458.80p 247743
08/12/2014 464.80p 465.85p 458.37p 464.50p 102281
05/12/2014 466.70p 466.70p 457.80p 462.50p 298308
04/12/2014 457.20p 466.10p 456.70p 462.80p 333782
03/12/2014 462.70p 464.80p 458.40p 459.80p 180192
02/12/2014 463.00p 464.40p 457.22p 464.00p 193438
01/12/2014 459.10p 463.30p 456.70p 463.30p 462670
28/11/2014 454.70p 462.00p 454.70p 461.70p 256912
27/11/2014 448.60p 456.20p 446.80p 456.20p 207910
26/11/2014 448.20p 450.32p 441.70p 446.60p 487639
25/11/2014 443.90p 448.70p 442.10p 442.10p 241326
24/11/2014 442.30p 450.10p 436.80p 440.50p 205448
21/11/2014 437.60p 444.20p 436.10p 440.10p 660686
20/11/2014 442.00p 442.00p 434.70p 440.00p 265329
19/11/2014 445.50p 447.82p 439.38p 440.40p 310453
18/11/2014 450.60p 450.90p 443.04p 444.50p 156512
17/11/2014 441.20p 448.60p 439.68p 447.90p 144401
14/11/2014 438.20p 446.00p 437.81p 445.70p 275894
13/11/2014 436.90p 440.70p 433.50p 440.10p 406757
12/11/2014 438.00p 438.00p 430.00p 434.00p 161156
11/11/2014 435.00p 440.50p 434.40p 435.90p 404385
10/11/2014 430.20p 434.70p 430.20p 434.70p 251885
07/11/2014 437.00p 437.00p 430.00p 430.70p 171651
06/11/2014 436.70p 436.70p 430.30p 434.80p 276118
05/11/2014 439.10p 440.00p 433.40p 435.90p 195662
04/11/2014 429.90p 441.00p 425.00p 434.00p 656694
03/11/2014 420.00p 428.60p 419.20p 426.30p 315139
31/10/2014 426.00p 429.90p 424.00p 427.00p 472856
30/10/2014 420.80p 425.80p 415.70p 424.90p 146365
29/10/2014 425.00p 426.40p 418.40p 418.50p 114807
28/10/2014 420.80p 426.50p 420.20p 424.30p 190535
27/10/2014 428.00p 430.50p 421.50p 422.00p 198761
24/10/2014 420.90p 427.80p 418.40p 426.50p 165834
23/10/2014 420.40p 421.90p 415.40p 421.00p 292564
22/10/2014 424.90p 427.80p 415.50p 417.20p 335156
21/10/2014 415.00p 424.80p 414.87p 422.70p 150587
20/10/2014 417.00p 417.00p 413.70p 416.00p 130516
17/10/2014 408.30p 418.20p 408.20p 418.20p 398835
16/10/2014 405.20p 409.10p 395.60p 406.40p 288056
15/10/2014 412.10p 416.90p 402.80p 404.80p 235713
14/10/2014 420.30p 420.30p 407.60p 411.00p 211117
13/10/2014 413.00p 417.00p 408.00p 411.50p 321510
10/10/2014 413.30p 419.26p 410.20p 415.90p 194497
09/10/2014 419.00p 422.32p 412.60p 413.90p 263291
08/10/2014 415.90p 419.60p 410.91p 416.60p 176299
07/10/2014 421.60p 423.99p 415.50p 420.50p 138842
06/10/2014 427.00p 427.00p 420.90p 422.30p 102685
03/10/2014 423.30p 430.00p 421.92p 426.50p 573711
02/10/2014 422.40p 424.40p 416.90p 417.10p 230955
01/10/2014 426.50p 428.80p 417.70p 421.50p 309927
30/09/2014 433.40p 433.40p 418.60p 424.50p 354607
29/09/2014 433.50p 434.60p 429.90p 431.00p 303635
26/09/2014 429.70p 433.74p 427.11p 431.40p 273791
25/09/2014 431.00p 434.00p 430.00p 430.80p 1841186
24/09/2014 429.60p 432.50p 425.90p 431.90p 252656
23/09/2014 429.00p 431.20p 426.00p 429.40p 202154
22/09/2014 427.20p 432.00p 426.20p 428.20p 164533
19/09/2014 438.00p 438.00p 428.30p 428.30p 1166548
18/09/2014 433.10p 435.00p 430.50p 435.00p 356773
17/09/2014 433.90p 436.90p 430.30p 431.00p 110266
16/09/2014 433.90p 436.20p 428.00p 433.50p 153588
15/09/2014 435.00p 440.00p 431.60p 433.00p 749175
12/09/2014 442.60p 442.60p 437.10p 438.50p 1682887
11/09/2014 433.60p 437.70p 433.00p 435.10p 1226635
10/09/2014 434.30p 436.80p 431.00p 432.10p 433894
09/09/2014 431.30p 436.30p 431.00p 436.30p 802468
08/09/2014 431.50p 435.66p 427.30p 434.00p 222117
05/09/2014 434.50p 434.50p 427.70p 428.70p 80458
04/09/2014 438.60p 438.60p 428.60p 432.50p 234498
03/09/2014 437.80p 442.10p 436.00p 438.60p 309414

*Close Price adjusted for both dividends and splits