Unite Group (UTG) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
04/07/2011 219.31p 220.21p 214.89p 219.61p 191369
01/07/2011 214.65p 219.31p 213.16p 219.31p 379151
30/06/2011 212.67p 215.84p 205.23p 215.84p 691632
29/06/2011 206.22p 212.27p 206.22p 210.49p 2308828
28/06/2011 210.78p 211.58p 203.84p 203.84p 272877
27/06/2011 217.63p 217.63p 207.48p 208.30p 94959
24/06/2011 214.35p 214.35p 208.30p 209.10p 261316
23/06/2011 209.89p 211.97p 205.92p 209.30p 210718
22/06/2011 216.14p 216.54p 210.78p 212.07p 87142
21/06/2011 212.27p 214.95p 209.49p 213.96p 395048
20/06/2011 211.58p 211.68p 207.01p 210.29p 344237
17/06/2011 214.95p 214.95p 208.30p 208.30p 1299171
16/06/2011 216.44p 219.31p 212.77p 214.45p 147454
15/06/2011 222.39p 223.78p 219.12p 219.91p 135681
14/06/2011 213.26p 224.67p 213.26p 222.29p 337033
13/06/2011 223.68p 224.37p 216.73p 221.30p 231349
10/06/2011 217.92p 223.28p 217.92p 222.19p 117629
09/06/2011 217.83p 220.21p 217.73p 220.21p 164452
08/06/2011 216.14p 218.72p 215.25p 217.23p 428063
07/06/2011 215.05p 216.73p 215.05p 216.73p 229447
06/06/2011 219.21p 219.21p 212.27p 216.64p 121383
03/06/2011 220.21p 220.21p 214.45p 219.12p 315469
02/06/2011 215.74p 220.21p 210.39p 219.02p 531653
01/06/2011 218.12p 218.12p 212.37p 216.24p 168576
31/05/2011 214.06p 216.83p 213.36p 213.96p 236033
27/05/2011 214.25p 215.25p 211.89p 214.16p 273784
26/05/2011 211.48p 214.25p 210.29p 211.68p 208994
25/05/2011 210.78p 212.47p 210.29p 212.07p 139384
24/05/2011 208.40p 211.97p 208.40p 210.78p 118663
23/05/2011 213.36p 216.04p 208.40p 210.78p 134376
20/05/2011 218.22p 218.22p 213.36p 215.35p 275338
19/05/2011 209.30p 217.53p 209.19p 215.05p 147191
18/05/2011 209.59p 210.19p 205.13p 208.40p 274624
17/05/2011 206.32p 215.25p 204.73p 207.31p 430445
16/05/2011 211.97p 211.97p 207.31p 207.31p 322101
13/05/2011 214.65p 214.65p 209.99p 209.99p 188299
12/05/2011 211.97p 214.75p 209.10p 211.68p 210187
11/05/2011 215.94p 215.94p 211.28p 211.97p 211020
10/05/2011 211.68p 217.83p 211.68p 216.44p 48059
09/05/2011 211.68p 214.85p 210.19p 210.29p 161336
06/05/2011 205.13p 214.16p 204.34p 210.98p 418054
05/05/2011 201.56p 210.19p 200.37p 207.31p 315131
04/05/2011 214.06p 214.06p 210.49p 210.58p 132787
03/05/2011 211.87p 213.76p 211.48p 212.87p 449828
28/04/2011 211.28p 213.86p 207.61p 212.97p 560538
27/04/2011 208.30p 208.37p 204.63p 208.30p 122917
26/04/2011 205.82p 209.20p 205.73p 207.41p 152363
21/04/2011 210.49p 210.49p 204.63p 205.33p 168907
20/04/2011 209.39p 210.78p 206.32p 206.62p 212695
19/04/2011 206.32p 210.58p 206.32p 206.32p 195096
18/04/2011 213.06p 213.06p 205.43p 206.22p 81331
15/04/2011 207.11p 212.57p 207.11p 211.38p 190487
14/04/2011 211.58p 211.68p 207.61p 209.49p 128745
13/04/2011 203.44p 210.58p 203.34p 210.29p 153504
12/04/2011 206.22p 210.19p 202.95p 202.95p 111406
11/04/2011 208.80p 211.87p 208.30p 209.20p 233282
08/04/2011 215.54p 215.54p 206.42p 209.20p 594480
07/04/2011 214.45p 214.45p 206.62p 212.17p 326370
06/04/2011 213.76p 213.76p 209.99p 212.87p 108795
05/04/2011 213.46p 213.86p 208.70p 210.49p 173543
04/04/2011 212.77p 213.26p 209.89p 211.18p 175489
01/04/2011 214.06p 215.25p 210.49p 213.36p 275036
31/03/2011 214.45p 215.45p 208.50p 214.25p 254626
30/03/2011 213.26p 216.93p 211.77p 216.24p 176024
29/03/2011 214.85p 217.23p 208.40p 211.87p 186211
28/03/2011 218.22p 218.32p 214.55p 215.15p 168490
25/03/2011 214.95p 219.51p 213.96p 217.73p 304383
24/03/2011 213.26p 217.33p 212.37p 215.84p 189048
23/03/2011 213.86p 213.86p 209.69p 212.57p 279439
22/03/2011 213.56p 215.25p 207.61p 212.17p 142509
21/03/2011 210.19p 216.04p 205.82p 214.75p 110412
18/03/2011 206.22p 208.50p 203.44p 205.03p 375753
17/03/2011 204.14p 207.31p 199.38p 206.32p 529240
16/03/2011 206.82p 209.30p 200.47p 200.47p 138612
15/03/2011 207.81p 212.17p 203.34p 207.31p 317634
14/03/2011 207.81p 215.45p 205.63p 208.80p 321950
11/03/2011 210.29p 212.87p 209.89p 210.78p 93304
10/03/2011 217.03p 217.03p 208.20p 209.79p 192833
09/03/2011 213.16p 217.53p 209.59p 217.53p 94275
08/03/2011 207.31p 212.17p 207.31p 211.28p 184686
07/03/2011 209.20p 210.47p 205.23p 208.60p 245368
04/03/2011 208.40p 210.29p 205.83p 209.30p 418220
03/03/2011 206.91p 210.98p 203.54p 210.09p 91922
02/03/2011 195.41p 209.00p 195.41p 207.71p 2184332
01/03/2011 202.35p 202.85p 194.52p 194.52p 351781
28/02/2011 197.49p 203.84p 197.49p 198.78p 317309
25/02/2011 196.80p 198.88p 196.10p 198.58p 164682
24/02/2011 199.57p 204.24p 195.44p 195.81p 162975
23/02/2011 206.82p 206.82p 198.88p 200.37p 85214
22/02/2011 198.48p 201.95p 198.38p 200.27p 147259
21/02/2011 201.86p 202.85p 199.79p 200.37p 215468
18/02/2011 203.94p 206.82p 200.94p 201.86p 351216
17/02/2011 198.48p 206.91p 198.48p 203.34p 160800
16/02/2011 197.39p 207.81p 197.39p 205.13p 165354
15/02/2011 203.24p 207.31p 202.35p 205.33p 55831
14/02/2011 203.64p 208.30p 199.97p 206.32p 115080
11/02/2011 204.53p 208.30p 203.34p 206.72p 247675
10/02/2011 199.97p 203.44p 199.97p 202.05p 66652
09/02/2011 201.36p 203.15p 200.25p 202.35p 565017
08/02/2011 203.34p 203.34p 197.89p 201.36p 608641
07/02/2011 200.76p 203.34p 195.01p 195.41p 329506
04/02/2011 198.48p 203.74p 198.48p 203.34p 334167
03/02/2011 200.27p 204.14p 198.38p 198.38p 93424
02/02/2011 211.48p 213.06p 199.57p 203.24p 143276
01/02/2011 205.33p 212.07p 197.71p 207.71p 192981
31/01/2011 196.40p 203.15p 196.40p 201.36p 140824
28/01/2011 207.91p 208.30p 199.38p 201.95p 284220
27/01/2011 205.33p 210.98p 203.34p 205.23p 191741
26/01/2011 210.19p 212.37p 203.34p 208.30p 206462
25/01/2011 209.69p 210.78p 203.54p 207.61p 133378
24/01/2011 208.30p 213.06p 206.22p 206.52p 95429
21/01/2011 208.30p 209.79p 196.50p 205.33p 108805
20/01/2011 210.68p 211.68p 203.34p 207.51p 136730
19/01/2011 207.41p 211.28p 206.32p 208.30p 228428
18/01/2011 198.78p 209.79p 198.78p 209.69p 162605
17/01/2011 206.72p 208.13p 200.57p 207.01p 280280
14/01/2011 199.18p 206.72p 198.92p 206.72p 231726
13/01/2011 196.20p 201.95p 194.42p 199.38p 292616
12/01/2011 198.38p 198.38p 193.72p 195.61p 75703
11/01/2011 194.02p 197.59p 192.43p 194.42p 237808
10/01/2011 196.90p 196.90p 188.56p 188.56p 67297
07/01/2011 194.91p 197.29p 192.43p 196.50p 87454
06/01/2011 198.38p 198.38p 191.54p 193.42p 188792
05/01/2011 198.38p 198.38p 194.91p 197.39p 233499
04/01/2011 194.42p 202.65p 194.32p 198.38p 631874
31/12/2010 197.39p 197.39p 191.84p 192.53p 79787
30/12/2010 195.41p 197.59p 193.42p 196.20p 40899
29/12/2010 195.31p 198.98p 188.37p 198.09p 110592
24/12/2010 194.71p 197.00p 189.56p 193.52p 80714
23/12/2010 197.39p 204.53p 191.44p 196.00p 80617
22/12/2010 196.00p 199.67p 192.36p 199.18p 98709
21/12/2010 197.09p 198.88p 193.82p 197.39p 73617
20/12/2010 188.66p 194.71p 188.66p 194.42p 332083
17/12/2010 194.52p 200.96p 188.37p 191.14p 646533
16/12/2010 197.99p 197.99p 193.03p 196.40p 145564
15/12/2010 194.91p 199.67p 194.91p 196.40p 747338
14/12/2010 195.61p 200.17p 195.01p 195.01p 218267
13/12/2010 197.79p 202.65p 197.69p 198.38p 104735
10/12/2010 195.61p 200.96p 195.61p 197.09p 148616
09/12/2010 194.42p 202.85p 194.42p 198.38p 206716
08/12/2010 208.30p 208.30p 196.20p 198.38p 103117
07/12/2010 205.82p 207.31p 197.09p 202.85p 229657
06/12/2010 199.18p 205.72p 194.42p 202.15p 131206
03/12/2010 191.94p 204.63p 188.46p 201.36p 477476
02/12/2010 197.39p 197.39p 189.06p 191.94p 685412
01/12/2010 187.47p 194.02p 184.79p 194.02p 185166
30/11/2010 187.47p 190.43p 184.00p 185.69p 104796
29/11/2010 192.53p 193.33p 186.38p 187.47p 344785
26/11/2010 193.42p 195.41p 186.24p 187.08p 192411
25/11/2010 187.67p 201.36p 187.67p 195.41p 407784
24/11/2010 186.48p 191.44p 186.48p 189.56p 83432
23/11/2010 202.35p 202.35p 186.98p 186.98p 73396
22/11/2010 200.37p 200.86p 190.97p 193.03p 169712
19/11/2010 193.92p 196.90p 191.44p 195.31p 856523
18/11/2010 194.22p 194.22p 191.64p 193.42p 260692
17/11/2010 195.41p 197.09p 189.56p 192.43p 408407
16/11/2010 195.90p 199.38p 195.90p 198.38p 113456
15/11/2010 200.86p 200.86p 197.69p 198.38p 169107
12/11/2010 199.77p 201.95p 197.49p 200.37p 115528
11/11/2010 209.99p 211.77p 200.76p 201.06p 228242
10/11/2010 204.43p 212.17p 204.43p 207.81p 161949
09/11/2010 214.16p 214.75p 209.97p 213.26p 104029
08/11/2010 215.25p 217.02p 212.67p 213.26p 89856
05/11/2010 209.79p 214.95p 207.81p 214.16p 220800
04/11/2010 197.89p 208.90p 197.89p 206.91p 173918
03/11/2010 201.76p 205.63p 200.37p 201.86p 162897
02/11/2010 203.44p 206.32p 202.65p 203.05p 455660
01/11/2010 209.39p 217.03p 201.86p 207.41p 182814
29/10/2010 212.27p 212.27p 205.03p 206.32p 117450
28/10/2010 217.13p 217.92p 208.90p 211.38p 88747
27/10/2010 210.39p 217.33p 210.39p 214.35p 347281
26/10/2010 208.40p 213.86p 208.20p 213.86p 178652
25/10/2010 214.25p 217.73p 208.40p 210.29p 192147
22/10/2010 220.21p 221.10p 211.08p 213.26p 483512
21/10/2010 214.25p 214.55p 209.54p 214.55p 455323
20/10/2010 213.06p 214.75p 208.30p 213.66p 156723
19/10/2010 215.35p 217.93p 210.09p 212.27p 173710
18/10/2010 214.45p 215.84p 212.27p 213.46p 165325
15/10/2010 227.84p 227.84p 214.65p 216.14p 62680
14/10/2010 222.49p 225.96p 218.62p 221.20p 123087
13/10/2010 214.85p 221.89p 214.85p 219.71p 371117
12/10/2010 217.33p 217.73p 213.16p 216.73p 197284
11/10/2010 230.13p 230.13p 216.24p 218.12p 173764
08/10/2010 229.43p 229.43p 218.32p 220.80p 221217
07/10/2010 219.31p 230.03p 216.92p 227.94p 307215
06/10/2010 224.17p 225.17p 217.34p 225.17p 174701
05/10/2010 227.65p 227.65p 221.20p 224.17p 337200
04/10/2010 224.37p 226.27p 221.61p 223.98p 177128
01/10/2010 221.59p 225.27p 219.31p 223.18p 1368972
30/09/2010 220.11p 224.97p 218.22p 218.22p 367993
29/09/2010 214.85p 221.20p 214.85p 221.20p 339105
28/09/2010 209.59p 216.64p 208.30p 215.54p 650394
27/09/2010 203.05p 213.86p 203.05p 209.30p 212983
24/09/2010 200.37p 206.82p 200.37p 205.03p 175956
23/09/2010 198.28p 199.38p 193.92p 199.38p 107759
22/09/2010 202.35p 202.35p 193.33p 195.41p 180222
21/09/2010 193.82p 195.31p 191.54p 193.62p 123367
20/09/2010 190.45p 198.58p 187.87p 196.40p 357707
17/09/2010 199.48p 199.48p 190.43p 190.45p 514424
16/09/2010 197.39p 199.38p 186.78p 195.41p 415634

*Close Price adjusted for both dividends and splits