Yu Group (YU.) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
25/01/2024 1,290.00p 1,310.00p 1,220.00p 1,245.00p 57743
24/01/2024 1,310.00p 1,330.00p 1,257.00p 1,305.00p 91133
23/01/2024 1,165.00p 1,308.10p 1,165.00p 1,290.00p 679930
22/01/2024 1,075.00p 1,136.00p 1,060.00p 1,115.00p 218747
19/01/2024 1,155.00p 1,155.00p 1,063.00p 1,090.00p 133943
18/01/2024 1,180.00p 1,195.00p 1,130.00p 1,155.00p 121595
17/01/2024 1,210.00p 1,230.00p 1,160.00p 1,180.00p 99921
16/01/2024 1,255.00p 1,290.00p 1,216.00p 1,225.00p 39968
15/01/2024 1,300.00p 1,310.00p 1,243.00p 1,255.00p 32723
12/01/2024 1,310.00p 1,330.00p 1,296.00p 1,300.00p 49073
11/01/2024 1,290.00p 1,335.00p 1,270.00p 1,310.00p 101591
10/01/2024 1,265.00p 1,306.00p 1,250.00p 1,290.00p 40889
09/01/2024 1,285.00p 1,300.00p 1,245.00p 1,275.00p 31545
08/01/2024 1,245.00p 1,310.00p 1,240.00p 1,295.00p 52316
05/01/2024 1,240.00p 1,290.00p 1,230.00p 1,270.00p 55339
04/01/2024 1,220.00p 1,249.50p 1,202.00p 1,240.00p 29240
03/01/2024 1,215.00p 1,238.00p 1,190.00p 1,220.00p 11357
02/01/2024 1,215.00p 1,230.00p 1,193.00p 1,215.00p 11195
29/12/2023 1,190.00p 1,222.00p 1,190.00p 1,215.00p 11984
28/12/2023 1,225.00p 1,280.00p 1,183.00p 1,280.00p 9939
27/12/2023 1,245.00p 1,260.00p 1,211.00p 1,225.00p 23714
22/12/2023 1,240.00p 1,260.00p 1,235.00p 1,260.00p 12002
21/12/2023 1,225.00p 1,250.00p 1,218.00p 1,240.00p 9668
20/12/2023 1,190.00p 1,249.00p 1,174.00p 1,225.00p 33915
19/12/2023 1,240.00p 1,240.00p 1,170.00p 1,190.00p 21619
18/12/2023 1,240.00p 1,260.00p 1,220.00p 1,240.00p 3168
15/12/2023 1,260.00p 1,280.00p 1,222.00p 1,240.00p 21032
14/12/2023 1,230.00p 1,280.00p 1,220.00p 1,260.00p 37139
13/12/2023 1,230.00p 1,260.00p 1,210.00p 1,230.00p 16008
12/12/2023 1,225.00p 1,250.00p 1,200.00p 1,225.00p 17559
11/12/2023 1,235.00p 1,250.00p 1,196.00p 1,225.00p 32987
08/12/2023 1,167.50p 1,243.00p 1,153.60p 1,240.00p 69573
07/12/2023 1,120.00p 1,170.00p 1,105.00p 1,167.50p 43843
06/12/2023 1,120.00p 1,150.00p 1,100.00p 1,120.00p 24407
05/12/2023 1,140.00p 1,147.49p 1,092.00p 1,105.00p 23674
04/12/2023 1,130.00p 1,195.00p 1,120.00p 1,140.00p 38983
01/12/2023 1,085.00p 1,150.00p 1,070.00p 1,140.00p 47999
30/11/2023 1,080.00p 1,104.49p 1,060.00p 1,085.00p 25011
29/11/2023 1,080.00p 1,100.00p 1,062.00p 1,090.00p 12675
28/11/2023 1,050.00p 1,100.00p 1,040.00p 1,080.00p 35774
27/11/2023 1,115.00p 1,130.00p 1,042.00p 1,050.00p 54391
24/11/2023 1,110.00p 1,130.00p 1,090.00p 1,115.00p 31302
23/11/2023 1,125.00p 1,140.00p 1,096.55p 1,115.00p 33804
22/11/2023 1,165.00p 1,201.00p 1,130.00p 1,130.00p 95552
21/11/2023 1,080.00p 1,175.00p 1,077.00p 1,150.00p 57077
20/11/2023 1,070.00p 1,098.00p 1,040.00p 1,080.00p 27559
17/11/2023 1,065.00p 1,088.00p 1,050.00p 1,070.00p 9525
16/11/2023 1,075.00p 1,090.00p 1,050.00p 1,065.00p 10531
15/11/2023 1,085.00p 1,135.00p 1,065.32p 1,075.00p 47714
14/11/2023 1,040.00p 1,100.00p 1,036.00p 1,100.00p 25448
13/11/2023 1,065.00p 1,065.00p 1,030.00p 1,040.00p 13269
10/11/2023 1,040.00p 1,080.00p 1,030.00p 1,065.00p 24186
09/11/2023 1,040.00p 1,050.00p 986.00p 1,050.00p 110741
08/11/2023 1,140.00p 1,145.00p 1,010.00p 1,040.00p 114561
07/11/2023 1,150.00p 1,170.00p 1,132.00p 1,150.00p 19365
06/11/2023 1,130.00p 1,170.00p 1,117.00p 1,155.00p 24441
03/11/2023 1,050.00p 1,130.00p 1,050.00p 1,120.00p 41725
02/11/2023 1,015.00p 1,100.00p 1,011.00p 1,070.00p 53433
01/11/2023 1,025.00p 1,030.00p 982.00p 1,015.00p 37908
31/10/2023 1,050.00p 1,070.00p 1,010.00p 1,020.00p 25479
30/10/2023 996.00p 1,070.00p 986.63p 1,070.00p 69185
27/10/2023 1,010.00p 1,070.00p 992.00p 1,000.00p 70034
26/10/2023 1,085.00p 1,100.00p 1,000.05p 1,005.00p 110826
25/10/2023 1,100.00p 1,104.00p 1,050.00p 1,085.00p 32766
24/10/2023 1,145.00p 1,154.00p 1,085.00p 1,100.00p 52410
23/10/2023 1,150.00p 1,200.00p 1,130.00p 1,150.00p 78045
20/10/2023 1,220.00p 1,230.00p 1,106.00p 1,145.00p 105373
19/10/2023 1,215.00p 1,228.00p 1,200.00p 1,215.00p 57626
18/10/2023 1,215.00p 1,230.00p 1,210.55p 1,215.00p 11454
17/10/2023 1,225.00p 1,250.00p 1,200.00p 1,215.00p 19456
16/10/2023 1,255.00p 1,259.00p 1,199.42p 1,225.00p 97543
13/10/2023 1,260.00p 1,278.00p 1,240.00p 1,260.00p 63720
12/10/2023 1,210.00p 1,284.00p 1,210.00p 1,260.00p 101748
11/10/2023 1,140.00p 1,244.00p 1,140.00p 1,210.00p 80506
10/10/2023 1,125.00p 1,158.00p 1,110.00p 1,140.00p 22824
09/10/2023 1,110.00p 1,150.00p 1,100.00p 1,125.00p 47383
06/10/2023 1,030.00p 1,120.00p 1,021.00p 1,110.00p 104481
05/10/2023 1,120.00p 1,130.00p 1,010.00p 1,030.00p 104028
04/10/2023 1,200.00p 1,220.00p 1,070.00p 1,120.00p 159612
03/10/2023 1,260.00p 1,274.80p 1,183.55p 1,200.00p 551103
02/10/2023 1,145.00p 1,263.00p 1,145.00p 1,260.00p 158883
29/09/2023 1,135.00p 1,157.00p 1,110.00p 1,140.00p 81359
28/09/2023 1,135.00p 1,187.00p 1,100.00p 1,145.00p 177112
27/09/2023 975.00p 1,139.00p 973.50p 1,130.00p 316756
26/09/2023 995.00p 1,026.80p 962.00p 980.00p 183534
25/09/2023 935.00p 958.40p 935.00p 950.00p 40548
22/09/2023 920.00p 944.00p 920.00p 935.00p 27665
21/09/2023 910.00p 920.00p 895.55p 915.00p 31269
20/09/2023 945.00p 945.00p 893.55p 910.00p 56014
19/09/2023 960.00p 970.00p 933.00p 945.00p 32950
18/09/2023 960.00p 965.44p 953.55p 960.00p 5926
15/09/2023 950.00p 966.90p 940.00p 960.00p 39289
14/09/2023 940.00p 955.00p 940.00p 950.00p 30702
13/09/2023 953.00p 953.00p 922.00p 940.00p 11732
12/09/2023 953.00p 953.44p 950.00p 953.00p 6747
11/09/2023 955.00p 960.00p 950.00p 953.00p 14565
08/09/2023 960.00p 960.00p 948.79p 955.00p 11295
07/09/2023 950.00p 960.66p 940.00p 960.00p 36774
06/09/2023 925.00p 957.40p 920.60p 950.00p 25880
05/09/2023 930.00p 940.00p 920.00p 925.00p 17370
04/09/2023 920.00p 940.00p 916.00p 935.00p 40174
01/09/2023 920.00p 930.00p 910.00p 920.00p 8020
31/08/2023 925.00p 940.00p 911.00p 920.00p 24896
30/08/2023 895.00p 938.45p 880.00p 925.00p 44921
29/08/2023 970.00p 980.00p 883.00p 890.00p 91604
25/08/2023 1,000.00p 1,000.00p 960.00p 965.00p 64517
24/08/2023 1,010.00p 1,020.00p 990.00p 1,000.00p 71083
23/08/2023 1,000.00p 1,018.00p 990.00p 1,000.00p 34255
22/08/2023 988.00p 1,017.00p 932.50p 1,000.00p 128916
21/08/2023 990.00p 1,000.00p 980.00p 988.00p 62587
18/08/2023 990.00p 1,000.00p 970.00p 990.00p 40970
17/08/2023 960.00p 1,000.00p 960.00p 990.00p 41015
16/08/2023 970.00p 980.00p 952.00p 960.00p 30252
15/08/2023 945.00p 1,002.29p 945.00p 980.00p 139917
14/08/2023 920.00p 948.00p 915.10p 938.00p 68636
11/08/2023 880.00p 930.00p 875.00p 920.00p 123719
10/08/2023 840.00p 887.00p 840.00p 880.00p 86482
09/08/2023 845.00p 848.00p 835.00p 840.00p 23693
08/08/2023 820.00p 850.00p 818.00p 845.00p 44482
07/08/2023 825.00p 830.00p 815.18p 820.00p 13195
04/08/2023 820.00p 840.72p 810.00p 825.00p 16947
03/08/2023 810.00p 827.00p 810.00p 820.00p 9689
02/08/2023 810.00p 820.00p 790.00p 810.00p 58509
01/08/2023 835.00p 840.00p 810.00p 820.00p 32599
31/07/2023 835.00p 856.00p 816.00p 856.00p 94028
28/07/2023 800.00p 848.00p 790.00p 830.00p 51395
27/07/2023 820.00p 830.00p 790.00p 800.00p 67992
26/07/2023 785.00p 836.00p 782.55p 820.00p 139866
25/07/2023 800.00p 810.00p 770.00p 774.00p 538298
24/07/2023 715.00p 750.00p 711.00p 746.00p 140334
21/07/2023 700.00p 718.00p 691.00p 715.00p 49233
20/07/2023 685.00p 708.00p 680.00p 700.00p 39714
19/07/2023 660.00p 692.60p 650.00p 685.00p 57173
18/07/2023 640.00p 664.00p 638.00p 660.00p 50223
17/07/2023 630.00p 648.00p 623.06p 640.00p 21586
14/07/2023 640.00p 650.00p 612.40p 630.00p 58453
13/07/2023 640.00p 647.91p 631.70p 640.00p 19712
12/07/2023 640.00p 648.80p 630.00p 640.00p 20956
11/07/2023 620.00p 658.00p 620.00p 640.00p 40937
10/07/2023 620.00p 630.00p 590.20p 620.00p 96233
07/07/2023 630.00p 630.00p 610.00p 610.00p 59053
06/07/2023 650.00p 658.00p 622.50p 630.00p 27404
05/07/2023 640.00p 660.00p 631.20p 650.00p 20766
04/07/2023 630.00p 650.00p 621.00p 640.00p 35470
03/07/2023 615.00p 640.00p 610.00p 620.00p 31363
30/06/2023 600.00p 627.00p 595.55p 615.00p 78671
29/06/2023 615.00p 620.00p 592.00p 600.00p 31604
28/06/2023 625.00p 628.27p 600.00p 615.00p 39045
27/06/2023 635.00p 637.50p 598.95p 625.00p 31047
26/06/2023 655.00p 661.00p 630.00p 635.00p 25311
23/06/2023 650.00p 690.00p 650.00p 670.00p 38063
22/06/2023 670.00p 679.80p 640.00p 650.00p 39180
21/06/2023 700.00p 710.00p 663.60p 670.00p 42219
20/06/2023 690.00p 707.00p 685.55p 700.00p 19848
19/06/2023 695.00p 710.00p 690.00p 690.00p 43216
16/06/2023 670.00p 710.00p 662.00p 695.00p 50599
15/06/2023 660.00p 680.00p 650.00p 670.00p 25880
14/06/2023 680.00p 690.00p 650.00p 676.00p 41079
13/06/2023 655.00p 680.00p 655.00p 680.00p 55624
12/06/2023 640.00p 664.00p 632.00p 655.00p 48951
09/06/2023 625.00p 650.00p 620.00p 640.00p 60685
08/06/2023 630.00p 644.00p 610.00p 625.00p 71147
07/06/2023 660.00p 660.00p 610.00p 630.00p 60009
06/06/2023 670.00p 680.00p 630.00p 666.00p 89260
05/06/2023 620.00p 674.00p 613.00p 670.00p 81800
02/06/2023 595.00p 627.85p 595.00p 615.00p 105934
01/06/2023 565.00p 628.00p 560.00p 595.00p 170662
31/05/2023 495.00p 600.00p 495.00p 578.00p 430194
30/05/2023 505.00p 507.80p 450.60p 460.00p 135635
26/05/2023 505.00p 510.00p 492.00p 500.00p 26423
25/05/2023 515.00p 519.00p 499.87p 505.00p 23296
24/05/2023 496.00p 530.00p 492.08p 515.00p 71937
23/05/2023 570.00p 570.00p 490.00p 496.00p 153991
22/05/2023 575.00p 575.00p 560.00p 570.00p 14956
19/05/2023 560.00p 590.00p 554.44p 575.00p 35993
18/05/2023 562.00p 570.08p 550.00p 560.00p 63994
17/05/2023 585.00p 590.00p 544.00p 562.00p 107865
16/05/2023 620.00p 629.00p 580.00p 585.00p 97884
15/05/2023 615.00p 630.00p 600.00p 620.00p 20698
12/05/2023 615.00p 622.00p 608.00p 615.00p 11511
11/05/2023 610.00p 626.00p 600.00p 615.00p 29495
10/05/2023 630.00p 640.00p 600.00p 610.00p 10169
09/05/2023 635.00p 644.00p 620.00p 630.00p 12473
05/05/2023 630.00p 650.00p 622.00p 635.00p 11708
04/05/2023 630.00p 640.00p 614.00p 630.00p 15752
03/05/2023 595.00p 640.00p 580.00p 630.00p 35021
02/05/2023 620.00p 620.00p 584.00p 595.00p 28581
28/04/2023 620.00p 630.00p 613.60p 620.00p 7230
27/04/2023 595.00p 630.00p 580.00p 620.00p 38298
26/04/2023 610.00p 610.00p 590.00p 595.00p 18920
25/04/2023 620.00p 630.00p 600.00p 610.00p 17474
24/04/2023 630.00p 640.00p 614.10p 620.00p 18785
21/04/2023 630.00p 640.00p 620.00p 630.00p 5783
20/04/2023 630.00p 640.00p 614.20p 630.00p 18882
19/04/2023 630.00p 645.99p 626.20p 642.00p 20380
18/04/2023 640.00p 650.00p 626.00p 630.00p 22936
17/04/2023 650.00p 657.00p 630.00p 640.00p 13359
14/04/2023 650.00p 660.00p 610.00p 645.00p 106527
13/04/2023 640.00p 666.00p 640.00p 655.00p 40208
12/04/2023 628.00p 660.00p 623.45p 646.00p 72306

*Close Price adjusted for both dividends and splits