Unite Group (UTG) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
17/04/2012 184.00p 186.73p 181.27p 184.25p 113365
16/04/2012 181.77p 185.49p 178.05p 183.01p 635554
13/04/2012 184.50p 187.72p 181.03p 181.52p 301527
12/04/2012 184.99p 185.98p 182.76p 184.00p 463790
11/04/2012 184.25p 185.49p 183.75p 185.49p 231835
10/04/2012 185.49p 186.73p 182.76p 184.00p 442897
05/04/2012 186.48p 188.71p 184.50p 186.23p 239583
04/04/2012 188.22p 189.21p 180.78p 186.23p 493992
03/04/2012 193.92p 195.30p 187.47p 189.46p 457770
02/04/2012 196.40p 196.40p 192.43p 194.42p 176284
30/03/2012 196.65p 196.65p 191.94p 195.41p 539097
29/03/2012 199.13p 199.13p 193.67p 195.41p 196296
28/03/2012 201.36p 201.36p 195.90p 198.88p 231705
27/03/2012 201.36p 202.60p 199.87p 202.60p 124246
26/03/2012 200.62p 201.11p 193.42p 200.37p 693508
23/03/2012 202.35p 203.34p 195.90p 201.36p 297138
22/03/2012 207.06p 207.06p 199.62p 202.60p 500869
21/03/2012 210.04p 211.77p 202.10p 209.30p 515460
20/03/2012 207.56p 208.30p 203.59p 208.30p 183136
19/03/2012 208.30p 213.01p 204.83p 206.57p 315718
16/03/2012 209.39p 219.71p 207.81p 208.30p 2465937
15/03/2012 207.11p 209.79p 207.11p 209.79p 584259
14/03/2012 207.51p 208.40p 205.82p 208.01p 632434
13/03/2012 206.91p 208.36p 200.86p 205.92p 813729
12/03/2012 195.90p 200.27p 193.82p 200.07p 376684
09/03/2012 188.66p 196.00p 188.66p 195.41p 178502
08/03/2012 193.52p 197.39p 188.27p 189.95p 221768
07/03/2012 193.62p 197.29p 184.60p 193.52p 283108
06/03/2012 197.00p 197.09p 189.06p 194.32p 260522
05/03/2012 198.38p 199.48p 194.81p 197.09p 283198
02/03/2012 193.72p 200.07p 192.53p 199.48p 378859
01/03/2012 183.51p 194.27p 183.51p 194.22p 1133726
29/02/2012 185.39p 188.37p 180.73p 183.51p 139768
28/02/2012 186.98p 189.56p 178.64p 183.31p 363242
27/02/2012 182.71p 190.75p 179.84p 186.48p 237815
24/02/2012 185.98p 187.08p 181.82p 184.89p 182421
23/02/2012 183.41p 186.49p 180.63p 183.51p 177283
22/02/2012 189.56p 192.23p 182.51p 184.20p 216112
21/02/2012 191.44p 191.44p 186.28p 189.16p 255747
20/02/2012 187.97p 190.45p 187.37p 190.45p 181731
17/02/2012 190.45p 190.45p 185.09p 188.46p 305416
16/02/2012 190.15p 192.73p 185.69p 188.46p 126788
15/02/2012 197.29p 197.29p 183.60p 191.44p 139008
14/02/2012 194.12p 195.61p 185.49p 189.16p 587160
13/02/2012 193.42p 194.42p 191.14p 194.12p 62844
10/02/2012 191.44p 194.32p 190.55p 193.42p 183202
09/02/2012 185.49p 192.43p 184.10p 191.84p 112344
08/02/2012 186.98p 189.97p 184.79p 185.49p 154883
07/02/2012 187.47p 188.37p 184.70p 185.98p 175383
06/02/2012 181.32p 188.07p 179.44p 187.57p 95562
03/02/2012 183.90p 186.18p 176.05p 182.41p 307358
02/02/2012 183.90p 187.37p 178.74p 178.74p 397548
01/02/2012 176.66p 187.27p 176.66p 187.08p 303196
31/01/2012 176.46p 183.41p 174.38p 176.56p 254656
30/01/2012 179.93p 184.10p 175.07p 176.26p 388418
27/01/2012 171.40p 182.31p 171.40p 178.45p 180720
26/01/2012 170.21p 177.26p 167.63p 177.16p 241646
25/01/2012 171.50p 176.86p 168.33p 169.22p 195095
24/01/2012 172.79p 176.46p 171.21p 172.00p 265176
23/01/2012 175.57p 177.55p 173.59p 174.08p 318229
20/01/2012 177.45p 177.45p 173.59p 176.16p 162915
19/01/2012 175.17p 177.26p 167.04p 172.59p 230250
18/01/2012 169.02p 175.47p 169.02p 172.20p 115846
17/01/2012 174.48p 174.58p 170.11p 170.11p 123248
16/01/2012 172.10p 172.10p 168.43p 170.51p 43363
13/01/2012 164.06p 171.01p 164.06p 170.81p 207042
12/01/2012 174.48p 174.48p 165.95p 168.33p 2459415
11/01/2012 167.54p 171.11p 165.55p 169.02p 112341
10/01/2012 169.22p 170.25p 166.54p 168.63p 219157
09/01/2012 163.37p 169.62p 163.37p 168.43p 273271
06/01/2012 165.55p 172.59p 162.08p 162.67p 359651
05/01/2012 163.37p 170.21p 163.37p 166.25p 235353
04/01/2012 170.61p 171.80p 167.14p 170.31p 117192
03/01/2012 169.82p 170.91p 163.96p 170.91p 257177
30/12/2011 162.18p 166.64p 160.97p 166.64p 239511
29/12/2011 160.20p 164.46p 157.72p 164.06p 91764
28/12/2011 161.58p 167.04p 160.79p 164.46p 121023
23/12/2011 162.28p 165.85p 162.28p 164.36p 17549
22/12/2011 163.37p 166.34p 162.18p 162.18p 81656
21/12/2011 164.26p 167.44p 161.29p 163.67p 103829
20/12/2011 162.87p 167.04p 161.68p 163.67p 308356
19/12/2011 163.67p 166.15p 157.81p 162.67p 115266
16/12/2011 169.32p 169.32p 160.79p 163.87p 433961
15/12/2011 163.37p 167.73p 159.10p 167.73p 277119
14/12/2011 164.76p 164.76p 157.91p 163.96p 282714
13/12/2011 162.28p 166.84p 160.20p 161.88p 186766
12/12/2011 167.54p 169.22p 160.39p 161.39p 213926
09/12/2011 169.62p 173.49p 168.63p 168.73p 301939
08/12/2011 176.96p 181.52p 169.72p 170.71p 218983
07/12/2011 176.16p 178.84p 173.59p 178.55p 172072
06/12/2011 171.50p 178.45p 171.50p 174.58p 168416
05/12/2011 175.97p 178.55p 173.78p 173.78p 133872
02/12/2011 174.58p 176.26p 171.21p 175.87p 161928
01/12/2011 176.86p 176.86p 169.22p 173.59p 191805
30/11/2011 162.28p 176.07p 162.28p 176.07p 529755
29/11/2011 152.85p 171.21p 152.85p 164.36p 389897
28/11/2011 161.39p 163.57p 156.23p 159.50p 288870
25/11/2011 152.66p 161.58p 149.18p 155.73p 304113
24/11/2011 159.30p 161.39p 151.66p 152.85p 139351
23/11/2011 157.12p 159.80p 152.66p 153.45p 198525
22/11/2011 154.84p 161.09p 154.44p 157.12p 456163
21/11/2011 159.40p 159.60p 153.95p 154.24p 152183
18/11/2011 157.52p 165.52p 151.82p 160.00p 592990
17/11/2011 162.38p 170.11p 157.72p 159.70p 599149
16/11/2011 168.53p 169.12p 161.88p 168.63p 939644
15/11/2011 167.63p 170.31p 162.22p 162.58p 154861
14/11/2011 167.34p 171.70p 165.75p 165.75p 116619
11/11/2011 168.73p 171.90p 167.04p 167.04p 140975
10/11/2011 165.25p 169.72p 158.91p 166.74p 397256
09/11/2011 173.09p 173.59p 167.24p 168.63p 250632
08/11/2011 167.73p 173.19p 167.73p 170.61p 299907
07/11/2011 173.29p 173.29p 166.84p 169.92p 291971
04/11/2011 165.15p 174.08p 165.15p 172.59p 343975
03/11/2011 167.04p 173.59p 166.15p 172.69p 243762
02/11/2011 172.10p 177.06p 166.84p 171.30p 223025
01/11/2011 173.69p 176.66p 167.54p 171.70p 140476
31/10/2011 179.24p 182.02p 174.58p 175.37p 213064
28/10/2011 181.92p 183.51p 179.04p 180.13p 190623
27/10/2011 176.56p 180.43p 173.49p 179.04p 449015
26/10/2011 176.16p 182.81p 170.81p 175.87p 109706
25/10/2011 176.66p 182.61p 176.36p 176.56p 186167
24/10/2011 173.59p 176.86p 167.73p 176.56p 114810
21/10/2011 167.73p 175.57p 167.14p 173.59p 389579
20/10/2011 168.63p 170.31p 167.04p 167.73p 499186
19/10/2011 171.60p 175.47p 165.75p 169.12p 258347
18/10/2011 169.82p 174.78p 166.25p 169.02p 193836
17/10/2011 173.59p 179.04p 171.90p 172.20p 105186
14/10/2011 168.92p 176.56p 164.86p 174.58p 171614
13/10/2011 171.30p 173.29p 162.77p 167.93p 101084
12/10/2011 167.04p 172.59p 163.67p 172.59p 172222
11/10/2011 169.12p 169.62p 164.16p 168.82p 75777
10/10/2011 168.33p 171.11p 165.65p 170.51p 61343
07/10/2011 169.42p 169.42p 161.78p 168.43p 113768
06/10/2011 159.40p 170.91p 157.72p 168.92p 440827
05/10/2011 158.71p 160.39p 151.96p 159.10p 180216
04/10/2011 159.90p 162.67p 150.45p 155.53p 720899
03/10/2011 160.79p 163.96p 159.10p 162.38p 136352
30/09/2011 164.96p 171.01p 164.36p 164.66p 180613
29/09/2011 165.65p 167.93p 163.96p 164.86p 268233
28/09/2011 165.65p 175.91p 163.01p 167.93p 242632
27/09/2011 167.24p 168.63p 164.36p 166.34p 234468
26/09/2011 161.88p 165.35p 158.31p 164.06p 210468
23/09/2011 164.26p 164.26p 156.72p 162.38p 193935
22/09/2011 167.14p 169.12p 161.09p 164.36p 208980
21/09/2011 171.60p 172.59p 168.23p 171.60p 254350
20/09/2011 170.51p 174.68p 170.51p 171.90p 139180
19/09/2011 175.47p 178.55p 172.20p 172.40p 309066
16/09/2011 178.55p 180.63p 175.17p 178.55p 570365
15/09/2011 175.97p 177.85p 171.11p 177.65p 169514
14/09/2011 174.28p 175.97p 170.61p 174.78p 82874
13/09/2011 176.56p 178.84p 170.81p 174.38p 230290
12/09/2011 176.56p 178.84p 170.81p 173.98p 100117
09/09/2011 182.02p 184.60p 176.36p 179.54p 319024
08/09/2011 184.70p 187.47p 178.64p 182.12p 703190
07/09/2011 182.71p 184.99p 178.55p 183.90p 182031
06/09/2011 184.50p 186.98p 176.56p 178.74p 733235
05/09/2011 185.29p 185.29p 179.33p 184.70p 487429
02/09/2011 184.30p 186.48p 183.41p 185.29p 395147
01/09/2011 178.05p 186.98p 175.67p 182.81p 1114036
31/08/2011 170.71p 176.86p 164.36p 176.86p 275416
30/08/2011 169.62p 172.20p 167.54p 171.11p 271919
26/08/2011 168.43p 169.52p 164.36p 166.54p 174925
25/08/2011 163.47p 167.44p 161.88p 166.64p 482273
24/08/2011 155.73p 165.95p 151.66p 162.08p 408670
23/08/2011 159.00p 159.40p 151.66p 151.66p 228126
22/08/2011 164.46p 166.94p 157.32p 158.81p 187286
19/08/2011 158.21p 165.25p 152.46p 161.98p 385770
18/08/2011 164.86p 166.64p 158.01p 159.30p 257279
17/08/2011 168.73p 168.73p 162.77p 163.67p 173951
16/08/2011 166.25p 167.93p 164.66p 167.73p 190476
15/08/2011 165.35p 166.34p 162.97p 165.06p 265569
12/08/2011 165.65p 167.14p 161.48p 163.57p 402551
11/08/2011 165.95p 166.34p 158.01p 166.05p 361894
10/08/2011 168.03p 171.60p 158.71p 161.48p 991336
09/08/2011 160.10p 169.52p 154.14p 166.94p 778643
08/08/2011 180.03p 182.02p 162.48p 163.67p 676251
05/08/2011 196.60p 200.86p 181.42p 182.02p 358607
04/08/2011 214.25p 214.27p 197.29p 200.86p 279945
03/08/2011 207.21p 208.01p 203.54p 205.53p 209157
02/08/2011 210.58p 214.45p 205.72p 212.97p 275839
01/08/2011 210.39p 211.77p 210.39p 211.77p 272260
29/07/2011 211.58p 213.66p 206.02p 209.79p 170011
28/07/2011 209.30p 214.16p 205.21p 212.27p 612279
27/07/2011 208.80p 212.27p 207.81p 208.10p 328898
26/07/2011 216.73p 217.03p 209.20p 210.39p 497368
25/07/2011 209.30p 220.11p 209.30p 215.15p 274147
22/07/2011 214.35p 216.04p 204.43p 210.68p 206452
21/07/2011 209.20p 212.37p 204.43p 209.99p 154165
20/07/2011 210.09p 210.78p 206.42p 209.79p 192481
19/07/2011 210.29p 210.29p 205.43p 207.91p 197966
18/07/2011 210.29p 212.37p 206.52p 208.01p 166674
15/07/2011 208.70p 210.78p 208.30p 209.49p 566606
14/07/2011 210.68p 216.54p 208.60p 211.28p 240231
13/07/2011 211.77p 216.73p 210.09p 210.09p 432110
12/07/2011 215.45p 218.72p 207.61p 217.43p 416746
11/07/2011 217.03p 217.03p 209.49p 210.49p 187529
08/07/2011 217.53p 220.01p 213.26p 216.73p 531849
07/07/2011 220.21p 221.59p 214.85p 214.95p 278999
06/07/2011 221.50p 221.50p 216.83p 218.62p 197258
05/07/2011 219.81p 221.50p 219.02p 220.90p 127186

*Close Price adjusted for both dividends and splits