Unite Group (UTG) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
15/09/2010 208.30p 208.30p 199.77p 202.15p 181063
14/09/2010 203.74p 209.89p 199.38p 208.20p 162730
13/09/2010 206.12p 211.58p 204.24p 207.21p 352898
10/09/2010 200.57p 208.90p 200.57p 207.11p 155885
09/09/2010 203.15p 208.30p 199.48p 202.35p 132458
08/09/2010 197.09p 201.86p 197.09p 200.67p 187024
07/09/2010 196.90p 199.87p 196.40p 199.38p 212268
06/09/2010 190.45p 202.75p 190.45p 198.38p 160788
03/09/2010 195.61p 201.16p 195.61p 197.09p 172858
02/09/2010 183.90p 200.37p 183.90p 197.00p 211556
01/09/2010 189.26p 194.44p 186.48p 193.23p 230603
31/08/2010 177.45p 186.48p 173.59p 186.48p 312571
27/08/2010 173.59p 185.79p 173.59p 182.91p 282664
26/08/2010 178.84p 188.37p 178.84p 182.51p 422503
25/08/2010 180.73p 181.74p 176.36p 180.03p 54619
24/08/2010 174.88p 177.55p 171.70p 177.55p 169644
23/08/2010 178.55p 181.52p 172.59p 175.37p 158357
20/08/2010 177.55p 180.23p 174.68p 177.16p 317700
19/08/2010 178.25p 183.11p 177.16p 177.16p 176138
18/08/2010 179.74p 180.01p 176.46p 178.25p 149956
17/08/2010 179.24p 179.84p 177.55p 179.24p 150178
16/08/2010 171.60p 181.82p 171.60p 176.66p 154004
13/08/2010 177.36p 180.13p 173.09p 177.95p 133334
12/08/2010 182.41p 189.06p 172.59p 175.87p 230110
11/08/2010 187.47p 187.47p 182.61p 183.51p 225457
10/08/2010 180.63p 187.18p 180.63p 186.88p 1203091
09/08/2010 186.88p 188.46p 182.71p 183.51p 242541
06/08/2010 191.04p 193.72p 188.46p 189.36p 189776
05/08/2010 195.11p 195.51p 193.33p 193.42p 294073
04/08/2010 198.38p 198.38p 190.55p 193.72p 65531
03/08/2010 193.72p 197.89p 191.74p 194.81p 1053451
02/08/2010 191.04p 197.19p 189.07p 196.70p 188682
30/07/2010 190.85p 192.83p 187.67p 188.17p 294959
29/07/2010 179.93p 193.33p 179.93p 191.34p 951136
28/07/2010 180.53p 183.21p 179.14p 182.71p 393208
27/07/2010 186.48p 186.68p 178.55p 180.53p 464454
26/07/2010 183.51p 186.38p 178.74p 183.51p 641046
23/07/2010 180.73p 186.78p 178.55p 181.52p 527801
22/07/2010 168.63p 183.21p 168.63p 183.21p 248578
21/07/2010 177.45p 177.45p 171.70p 173.88p 143791
20/07/2010 179.93p 179.93p 172.40p 173.59p 115827
19/07/2010 182.31p 183.11p 174.37p 181.42p 114458
16/07/2010 182.12p 182.12p 176.66p 180.13p 170869
15/07/2010 178.55p 179.84p 176.07p 179.04p 922193
14/07/2010 184.50p 185.29p 179.24p 180.33p 102295
13/07/2010 180.73p 185.09p 180.23p 181.22p 93568
12/07/2010 178.64p 186.78p 177.65p 184.99p 181220
09/07/2010 176.56p 178.85p 175.37p 178.05p 255944
08/07/2010 170.51p 176.56p 169.12p 176.56p 557997
07/07/2010 165.85p 169.12p 163.57p 169.12p 382852
06/07/2010 167.93p 174.68p 167.93p 169.42p 174786
05/07/2010 171.60p 173.88p 170.11p 170.91p 181408
02/07/2010 172.49p 174.88p 171.01p 172.99p 142238
01/07/2010 170.61p 175.67p 167.93p 173.69p 236771
30/06/2010 175.87p 183.90p 171.60p 172.59p 200500
29/06/2010 176.16p 180.83p 176.16p 177.65p 371452
28/06/2010 185.89p 185.89p 180.33p 183.51p 160091
25/06/2010 189.16p 189.75p 181.22p 182.91p 215908
24/06/2010 191.44p 192.33p 184.60p 187.87p 283612
23/06/2010 193.42p 195.41p 189.26p 190.45p 242283
22/06/2010 190.05p 196.80p 188.28p 196.80p 421106
21/06/2010 188.46p 190.25p 185.69p 188.96p 163366
18/06/2010 182.51p 186.08p 180.83p 185.49p 632743
17/06/2010 173.09p 185.49p 173.09p 181.52p 625292
16/06/2010 179.44p 181.42p 170.31p 171.70p 170749
15/06/2010 169.92p 183.51p 169.92p 176.86p 306628
14/06/2010 174.68p 181.11p 166.77p 170.91p 560060
11/06/2010 163.37p 182.81p 157.52p 176.16p 697881
10/06/2010 168.63p 170.21p 158.11p 161.68p 814530
09/06/2010 180.43p 180.43p 171.40p 172.10p 238382
08/06/2010 188.37p 188.37p 174.28p 177.45p 381333
07/06/2010 189.56p 189.56p 182.02p 182.02p 338941
04/06/2010 193.52p 196.40p 182.71p 186.48p 421589
03/06/2010 190.55p 196.80p 190.55p 192.43p 399688
02/06/2010 189.46p 197.29p 188.76p 191.84p 365929
01/06/2010 193.52p 193.52p 189.46p 191.44p 413550
28/05/2010 191.34p 197.89p 190.15p 190.45p 602018
27/05/2010 182.51p 193.42p 182.51p 193.42p 402566
26/05/2010 186.28p 187.08p 181.52p 184.79p 279027
25/05/2010 187.47p 189.46p 179.84p 182.91p 340354
24/05/2010 193.33p 193.33p 188.12p 190.45p 275372
21/05/2010 184.99p 190.85p 183.51p 186.28p 565699
20/05/2010 185.79p 187.47p 185.79p 187.47p 1050426
19/05/2010 196.80p 196.80p 187.08p 188.37p 527660
18/05/2010 201.36p 208.30p 193.82p 198.38p 883930
17/05/2010 194.91p 200.67p 191.84p 196.50p 407167
14/05/2010 210.68p 213.26p 195.41p 195.41p 592662
13/05/2010 208.30p 210.29p 203.34p 206.32p 469227
12/05/2010 210.09p 213.26p 206.72p 208.30p 501525
11/05/2010 208.90p 209.99p 203.34p 209.10p 337982
10/05/2010 197.79p 209.30p 193.72p 207.61p 702698
07/05/2010 195.71p 197.39p 187.57p 188.76p 531356
06/05/2010 197.00p 204.73p 193.62p 202.35p 398755
05/05/2010 205.33p 211.28p 193.82p 199.87p 440862
04/05/2010 223.08p 223.08p 202.05p 204.83p 469006
30/04/2010 222.09p 222.88p 216.04p 216.83p 217674
29/04/2010 221.69p 223.58p 219.81p 221.10p 428948
28/04/2010 225.17p 227.35p 218.12p 220.50p 393753
27/04/2010 229.93p 232.61p 224.57p 224.57p 519720
26/04/2010 233.70p 237.86p 228.94p 231.12p 675726
23/04/2010 229.23p 234.39p 228.14p 231.51p 373679
22/04/2010 235.09p 241.63p 228.24p 230.52p 263143
21/04/2010 237.07p 240.94p 233.10p 233.89p 543754
20/04/2010 236.97p 239.05p 235.09p 238.06p 310570
19/04/2010 236.37p 237.76p 229.23p 235.98p 474718
16/04/2010 242.82p 244.51p 238.69p 240.54p 260197
15/04/2010 242.03p 243.26p 237.96p 243.22p 217795
14/04/2010 247.19p 247.19p 237.96p 238.16p 778247
13/04/2010 245.90p 247.38p 239.25p 241.04p 542672
12/04/2010 250.16p 254.92p 244.31p 244.31p 267029
09/04/2010 247.58p 251.35p 247.56p 249.57p 117202
08/04/2010 251.95p 253.34p 243.02p 245.00p 291150
07/04/2010 257.01p 259.88p 252.15p 253.44p 127840
06/04/2010 258.69p 261.47p 256.11p 258.00p 120907
01/04/2010 255.82p 258.99p 254.73p 257.60p 323864
31/03/2010 252.84p 258.99p 250.76p 256.01p 696354
30/03/2010 249.96p 255.92p 248.58p 251.45p 708032
29/03/2010 252.94p 257.90p 251.25p 251.25p 452214
26/03/2010 247.98p 253.24p 245.80p 252.25p 486666
25/03/2010 247.98p 250.66p 245.08p 247.98p 832709
24/03/2010 256.71p 256.71p 245.70p 246.59p 704243
23/03/2010 261.47p 261.47p 254.73p 255.32p 386930
22/03/2010 259.59p 262.11p 253.34p 259.88p 250469
19/03/2010 264.84p 264.84p 259.88p 261.57p 591171
18/03/2010 260.68p 265.74p 260.48p 262.86p 324615
17/03/2010 259.68p 260.68p 256.81p 258.30p 148321
16/03/2010 262.86p 265.14p 257.90p 258.59p 335860
15/03/2010 265.34p 266.03p 261.47p 262.66p 351419
12/03/2010 266.83p 268.80p 264.05p 267.82p 308817
11/03/2010 267.32p 268.91p 264.05p 267.82p 299381
10/03/2010 260.18p 270.60p 258.89p 267.82p 577636
09/03/2010 264.74p 265.44p 259.49p 261.87p 1324883
08/03/2010 262.86p 264.94p 259.39p 261.87p 983571
05/03/2010 260.18p 266.13p 260.18p 262.86p 3308292
04/03/2010 249.57p 260.87p 249.47p 259.88p 1882761
03/03/2010 270.79p 275.65p 246.19p 250.36p 5192622
02/03/2010 287.16p 287.16p 279.62p 283.39p 330814
01/03/2010 289.64p 289.64p 277.34p 283.99p 353716
26/02/2010 291.33p 292.62p 284.58p 288.25p 277207
25/02/2010 287.36p 287.76p 281.01p 287.76p 1142205
24/02/2010 285.77p 289.44p 283.49p 286.66p 267671
23/02/2010 285.67p 287.66p 276.25p 287.46p 563619
22/02/2010 287.95p 290.63p 283.39p 286.37p 523628
19/02/2010 286.66p 287.36p 284.48p 285.87p 628603
18/02/2010 277.24p 289.24p 277.24p 287.26p 220790
17/02/2010 282.70p 288.85p 281.11p 285.08p 199934
16/02/2010 282.70p 282.70p 277.54p 280.71p 168140
15/02/2010 277.84p 283.39p 277.84p 280.71p 147424
12/02/2010 285.67p 285.67p 272.78p 278.04p 288844
11/02/2010 285.57p 285.57p 279.03p 285.57p 72844
10/02/2010 282.70p 282.70p 276.35p 280.61p 158699
09/02/2010 274.76p 281.61p 272.61p 280.12p 164630
08/02/2010 282.70p 282.70p 270.89p 274.27p 769091
05/02/2010 289.74p 290.33p 276.25p 279.82p 711365
04/02/2010 300.75p 300.75p 287.66p 288.75p 653284
03/02/2010 298.96p 309.71p 297.58p 300.15p 1959316
02/02/2010 288.15p 300.06p 285.47p 298.77p 354209
01/02/2010 285.38p 290.14p 284.68p 290.14p 220424
29/01/2010 286.47p 286.47p 281.71p 285.97p 357555
28/01/2010 285.47p 285.47p 280.91p 283.19p 77120
27/01/2010 281.61p 283.19p 278.73p 282.90p 1036442
26/01/2010 275.56p 284.58p 270.89p 281.71p 216216
25/01/2010 273.47p 278.04p 270.89p 275.95p 204994
22/01/2010 288.75p 288.95p 275.85p 276.05p 385513
21/01/2010 289.24p 291.62p 286.76p 287.66p 536247
20/01/2010 286.07p 290.83p 283.89p 289.14p 280167
19/01/2010 287.66p 289.44p 285.67p 288.05p 490111
18/01/2010 287.76p 289.44p 285.77p 285.77p 196688
15/01/2010 285.47p 289.05p 282.99p 287.66p 657953
14/01/2010 283.59p 290.11p 283.59p 286.66p 858104
13/01/2010 287.86p 289.34p 285.08p 287.66p 904235
12/01/2010 293.01p 293.01p 284.48p 288.65p 1192218
11/01/2010 296.68p 297.68p 286.76p 286.76p 479805
08/01/2010 297.87p 302.44p 290.63p 293.71p 477561
07/01/2010 306.50p 308.49p 298.37p 298.37p 370700
06/01/2010 301.84p 309.38p 297.80p 304.52p 817187
05/01/2010 299.26p 305.91p 296.58p 305.91p 698194
04/01/2010 293.81p 300.45p 286.09p 299.46p 623046
31/12/2009 293.81p 297.08p 288.45p 297.08p 96373
30/12/2009 289.05p 292.52p 283.89p 287.06p 277584
29/12/2009 270.50p 289.94p 270.50p 287.56p 393168
24/12/2009 272.78p 274.27p 270.79p 272.38p 33136
23/12/2009 272.78p 275.75p 266.83p 272.78p 700106
22/12/2009 274.27p 276.65p 268.81p 271.98p 1069099
21/12/2009 259.88p 275.75p 259.88p 272.88p 804769
18/12/2009 273.77p 273.77p 263.60p 268.56p 3599616
17/12/2009 272.53p 276.75p 265.09p 268.31p 771397
16/12/2009 254.18p 272.78p 252.58p 271.29p 1076702
15/12/2009 254.18p 254.18p 249.72p 253.93p 2331130
14/12/2009 247.98p 253.32p 247.98p 251.95p 1356781
11/12/2009 250.21p 254.68p 246.99p 249.96p 3307695
10/12/2009 252.44p 253.68p 244.01p 247.73p 3257640
09/12/2009 265.34p 266.08p 252.94p 254.92p 500515
08/12/2009 266.58p 271.54p 262.36p 262.36p 288569
07/12/2009 264.59p 271.29p 256.91p 271.04p 1533649
04/12/2009 277.74p 280.47p 263.35p 263.60p 1247122
03/12/2009 284.43p 284.43p 277.74p 277.74p 528843
02/12/2009 287.41p 289.89p 280.47p 281.95p 834604
01/12/2009 273.77p 289.64p 267.82p 286.66p 2110876
30/11/2009 266.83p 276.00p 265.83p 267.82p 257912

*Close Price adjusted for both dividends and splits