Yu Group (YU.) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
15/12/2020 98.00p 103.00p 95.00p 103.00p 12749
14/12/2020 102.50p 108.03p 96.00p 98.00p 25057
11/12/2020 105.00p 105.00p 100.00p 102.50p 22913
10/12/2020 110.00p 110.00p 100.10p 105.00p 18792
09/12/2020 107.50p 113.00p 106.00p 110.00p 20529
08/12/2020 105.00p 107.50p 100.15p 107.50p 7547
07/12/2020 102.50p 105.00p 100.00p 105.00p 23404
04/12/2020 106.50p 106.50p 100.20p 102.50p 13208
03/12/2020 106.50p 108.00p 103.14p 106.50p 4787
02/12/2020 106.50p 107.78p 106.50p 106.50p 1809
01/12/2020 109.00p 111.63p 105.16p 106.50p 12708
30/11/2020 110.00p 110.00p 105.16p 109.00p 25344
27/11/2020 112.50p 113.00p 107.16p 110.00p 19000
26/11/2020 112.50p 113.95p 110.30p 112.50p 33738
25/11/2020 105.00p 115.00p 103.66p 112.50p 47762
24/11/2020 105.00p 107.32p 103.60p 105.00p 5519
23/11/2020 102.50p 108.00p 100.00p 105.00p 48088
20/11/2020 110.00p 110.00p 100.50p 102.50p 30858
19/11/2020 112.50p 112.50p 105.82p 110.00p 22916
18/11/2020 115.00p 115.00p 111.00p 112.50p 5950
17/11/2020 115.00p 120.00p 111.11p 115.00p 34550
16/11/2020 112.50p 119.80p 110.41p 115.00p 77891
13/11/2020 102.50p 116.50p 102.50p 112.50p 82814
12/11/2020 100.00p 107.00p 95.22p 102.50p 45685
10/11/2020 85.00p 89.80p 85.00p 85.00p 397
09/11/2020 87.50p 89.90p 81.26p 85.00p 61987
06/11/2020 85.00p 86.50p 81.11p 85.00p 10581
05/11/2020 85.00p 89.80p 80.00p 85.00p 28017
04/11/2020 85.00p 86.98p 80.32p 85.00p 8829
03/11/2020 85.00p 85.00p 85.00p 85.00p 0
02/11/2020 85.00p 85.00p 81.55p 85.00p 9849
30/10/2020 86.50p 86.50p 80.20p 85.00p 4585
29/10/2020 87.50p 87.99p 83.14p 86.50p 29172
28/10/2020 91.00p 91.00p 85.00p 87.50p 7544
27/10/2020 91.00p 91.00p 87.16p 91.00p 5786
26/10/2020 91.00p 91.00p 87.52p 91.00p 2289
23/10/2020 91.00p 91.00p 87.52p 91.00p 404
22/10/2020 82.50p 93.33p 80.75p 91.00p 76074
21/10/2020 87.50p 87.50p 85.00p 85.00p 3062
20/10/2020 87.50p 87.50p 85.00p 87.50p 5191
19/10/2020 87.50p 87.50p 85.00p 87.50p 897
16/10/2020 92.50p 92.50p 85.00p 87.50p 34271
15/10/2020 95.00p 95.00p 90.00p 92.50p 12194
14/10/2020 95.00p 95.00p 93.80p 95.00p 40
13/10/2020 95.00p 95.00p 91.19p 95.00p 25354
12/10/2020 95.00p 95.00p 93.80p 95.00p 12119
09/10/2020 95.00p 95.00p 93.75p 95.00p 12709
08/10/2020 95.00p 95.00p 93.63p 95.00p 6332
07/10/2020 95.00p 95.00p 93.62p 95.00p 3583
06/10/2020 95.00p 98.10p 89.60p 95.00p 12604
05/10/2020 90.00p 95.00p 88.00p 95.00p 84818
02/10/2020 92.50p 92.50p 85.00p 90.00p 80012
01/10/2020 100.00p 105.00p 90.00p 92.50p 131972
30/09/2020 85.00p 103.94p 85.00p 100.00p 157181
29/09/2020 80.00p 84.80p 76.50p 80.00p 24720
28/09/2020 80.00p 85.00p 77.70p 80.00p 16862
25/09/2020 80.00p 82.34p 75.00p 80.00p 34246
24/09/2020 80.00p 82.50p 76.25p 80.00p 6007
23/09/2020 83.50p 84.80p 76.25p 80.00p 57855
22/09/2020 83.50p 83.50p 81.05p 83.50p 8300
21/09/2020 89.50p 93.00p 81.00p 83.50p 34550
18/09/2020 86.50p 95.00p 85.51p 89.50p 32572
17/09/2020 80.00p 90.00p 80.00p 86.50p 102613
16/09/2020 72.50p 80.90p 72.50p 80.00p 107393
15/09/2020 72.50p 74.00p 72.50p 72.50p 14037
14/09/2020 72.50p 74.35p 71.67p 72.50p 11862
11/09/2020 72.50p 73.73p 71.35p 72.50p 11689
10/09/2020 72.50p 73.89p 71.16p 72.50p 11092
09/09/2020 72.50p 72.50p 71.11p 72.50p 3833
08/09/2020 72.50p 74.38p 72.10p 72.50p 34507
07/09/2020 72.50p 75.00p 72.10p 72.50p 48113
04/09/2020 72.50p 75.00p 72.50p 72.50p 11036
03/09/2020 72.50p 75.00p 72.10p 72.50p 11021
02/09/2020 72.50p 75.00p 72.00p 72.50p 31508
01/09/2020 79.50p 79.50p 70.00p 72.50p 150672
31/08/2020 82.50p 84.80p 79.50p 79.50p 19040
28/08/2020 82.50p 84.80p 79.50p 79.50p 19040
27/08/2020 85.00p 89.80p 80.25p 82.50p 75460
26/08/2020 75.00p 93.44p 74.90p 85.00p 233340
25/08/2020 72.50p 74.90p 70.13p 72.50p 179249
24/08/2020 72.50p 72.50p 72.00p 72.50p 7778
21/08/2020 72.50p 74.90p 72.20p 72.50p 9359
20/08/2020 72.50p 75.00p 71.75p 72.50p 49943
19/08/2020 77.50p 77.50p 70.00p 72.50p 221469
18/08/2020 77.50p 77.50p 75.00p 77.50p 55438
17/08/2020 82.50p 82.50p 75.00p 77.50p 131863
14/08/2020 82.50p 82.50p 80.00p 82.50p 26715
13/08/2020 82.50p 82.50p 80.00p 82.50p 53566
12/08/2020 86.00p 86.43p 80.00p 82.50p 34160
11/08/2020 87.50p 88.73p 85.00p 87.50p 55481
10/08/2020 77.50p 90.00p 77.50p 87.50p 87585
07/08/2020 76.00p 77.44p 70.00p 72.50p 69029
06/08/2020 77.50p 77.50p 71.25p 76.00p 27551
05/08/2020 77.50p 79.00p 75.00p 77.50p 33592
04/08/2020 78.50p 81.70p 76.66p 77.50p 29161
03/08/2020 87.50p 87.50p 76.70p 78.50p 239346
31/07/2020 89.00p 89.00p 85.00p 87.50p 60611
30/07/2020 87.50p 95.00p 86.60p 89.00p 405511
29/07/2020 81.00p 89.00p 81.00p 82.50p 11433
28/07/2020 77.50p 84.00p 77.50p 81.00p 23693
27/07/2020 80.00p 80.00p 75.66p 77.50p 25184
24/07/2020 77.50p 79.75p 75.25p 77.50p 57871
23/07/2020 82.50p 82.50p 76.06p 77.50p 11070
22/07/2020 82.50p 82.50p 80.40p 82.50p 1850
21/07/2020 82.50p 82.50p 80.00p 82.50p 8298
20/07/2020 82.50p 82.50p 80.00p 82.50p 3866
17/07/2020 82.50p 82.50p 80.00p 82.50p 2508
16/07/2020 82.50p 83.00p 80.00p 82.50p 6851
15/07/2020 82.50p 83.40p 80.00p 82.50p 9141
14/07/2020 86.50p 86.50p 80.00p 82.50p 12924
13/07/2020 86.50p 86.70p 83.07p 86.50p 3844
10/07/2020 86.50p 86.70p 83.00p 86.50p 10067
09/07/2020 86.50p 86.74p 83.25p 86.50p 14761
08/07/2020 86.50p 86.75p 83.85p 86.50p 17741
07/07/2020 86.50p 86.75p 83.25p 86.50p 7715
06/07/2020 82.50p 88.94p 81.11p 86.50p 38698
03/07/2020 82.50p 83.80p 81.00p 82.50p 3376
02/07/2020 82.50p 83.64p 80.76p 82.50p 17570
01/07/2020 87.50p 88.19p 80.66p 82.50p 17496
30/06/2020 87.50p 88.50p 87.50p 87.50p 2561
29/06/2020 87.50p 88.75p 85.50p 87.50p 6148
26/06/2020 87.50p 89.25p 85.25p 87.50p 21156
25/06/2020 90.00p 90.89p 85.50p 87.50p 36451
24/06/2020 90.00p 91.75p 87.58p 90.00p 38909
23/06/2020 90.00p 92.00p 87.56p 90.00p 2054
22/06/2020 96.00p 96.00p 86.75p 90.00p 45158
19/06/2020 96.00p 100.00p 94.80p 96.00p 24468
18/06/2020 90.00p 100.00p 90.00p 96.00p 93541
17/06/2020 90.00p 93.50p 87.30p 90.00p 50961
16/06/2020 96.50p 96.50p 86.50p 90.00p 91791
15/06/2020 104.00p 104.00p 95.00p 96.50p 60434
12/06/2020 107.50p 107.50p 101.00p 104.00p 14400
11/06/2020 107.50p 108.40p 105.00p 107.50p 95265
10/06/2020 113.50p 114.00p 105.00p 107.50p 43550
09/06/2020 125.00p 127.44p 110.00p 113.50p 33133
08/06/2020 117.50p 130.00p 116.66p 125.00p 108339
05/06/2020 105.00p 122.00p 103.55p 117.50p 118324
04/06/2020 105.00p 105.00p 100.00p 105.00p 87486
03/06/2020 105.00p 106.75p 102.50p 105.00p 11550
02/06/2020 105.00p 107.00p 101.50p 105.00p 94150
01/06/2020 105.00p 108.80p 102.35p 105.00p 27812
01/06/2020 105.00p 108.80p 102.35p 105.00p 27812
29/05/2020 97.50p 110.00p 97.50p 105.00p 62110
28/05/2020 92.50p 110.00p 91.00p 97.50p 68625
27/05/2020 90.00p 94.00p 86.64p 92.50p 66633
26/05/2020 77.50p 95.51p 76.66p 90.00p 91360
25/05/2020 72.50p 80.43p 71.25p 77.50p 108964
22/05/2020 72.50p 80.43p 71.25p 77.50p 108964
21/05/2020 62.50p 82.00p 60.20p 72.50p 163182
20/05/2020 62.50p 62.50p 62.05p 62.50p 425
19/05/2020 62.50p 64.86p 62.50p 62.50p 6845
18/05/2020 62.50p 65.36p 61.36p 62.50p 31396
15/05/2020 61.00p 63.50p 60.86p 62.50p 51714
14/05/2020 63.50p 63.50p 60.05p 61.00p 43170
13/05/2020 63.50p 64.25p 62.50p 63.50p 15796
12/05/2020 66.00p 66.00p 59.10p 63.50p 53907
11/05/2020 66.00p 66.00p 63.00p 66.00p 1961
08/05/2020 66.00p 66.00p 62.85p 66.00p 15396
07/05/2020 66.00p 66.00p 62.85p 66.00p 15396
06/05/2020 66.00p 66.00p 62.75p 66.00p 6724
05/05/2020 66.00p 66.25p 62.22p 66.00p 8840
04/05/2020 66.00p 66.00p 60.00p 66.00p 28372
01/05/2020 66.00p 66.00p 63.84p 66.00p 23595
30/04/2020 66.00p 69.00p 63.55p 66.00p 35291
29/04/2020 63.50p 70.00p 62.55p 66.00p 78859
28/04/2020 57.50p 65.00p 57.50p 63.50p 31469
27/04/2020 57.50p 60.00p 55.76p 57.50p 31350
24/04/2020 57.50p 58.00p 55.25p 57.50p 91688
23/04/2020 60.00p 60.90p 55.25p 57.50p 95914
22/04/2020 60.00p 61.25p 57.00p 60.00p 50508
21/04/2020 57.50p 62.75p 56.50p 60.00p 53369
20/04/2020 57.50p 59.95p 56.10p 57.50p 53942
17/04/2020 57.50p 59.50p 56.00p 57.50p 74055
16/04/2020 52.50p 62.75p 50.85p 57.50p 121349
15/04/2020 57.50p 57.75p 50.00p 52.50p 51714
14/04/2020 56.00p 63.45p 55.00p 57.50p 129409
13/04/2020 62.50p 62.50p 52.50p 56.00p 165248
10/04/2020 62.50p 62.50p 52.50p 56.00p 165248
09/04/2020 62.50p 62.50p 52.50p 56.00p 165248
08/04/2020 62.50p 65.00p 57.96p 62.50p 79332
07/04/2020 60.00p 63.87p 58.25p 62.50p 78546
06/04/2020 60.00p 65.00p 55.20p 60.00p 191411
03/04/2020 67.50p 69.95p 60.00p 67.50p 41562
02/04/2020 65.00p 80.00p 64.38p 67.50p 190341
01/04/2020 65.00p 67.50p 61.50p 65.00p 73139
31/03/2020 65.00p 66.90p 61.52p 65.00p 79285
30/03/2020 67.50p 70.00p 60.00p 65.00p 82153
27/03/2020 72.50p 72.50p 65.65p 67.50p 23562
26/03/2020 72.50p 74.95p 70.00p 72.50p 19430
25/03/2020 72.50p 80.00p 70.00p 72.50p 76474
24/03/2020 67.50p 69.90p 65.00p 67.50p 50691
23/03/2020 71.00p 71.00p 65.25p 67.50p 34076
20/03/2020 67.50p 75.38p 67.00p 71.00p 146236
19/03/2020 75.00p 75.00p 66.22p 67.50p 105570
18/03/2020 82.50p 88.40p 70.00p 75.00p 56758
17/03/2020 85.00p 86.50p 77.00p 82.50p 60063
16/03/2020 87.50p 90.00p 76.00p 85.00p 72690
13/03/2020 80.00p 94.90p 80.00p 90.00p 22122
12/03/2020 92.50p 93.75p 76.00p 80.00p 111426
11/03/2020 92.50p 94.90p 91.40p 92.50p 27066

*Close Price adjusted for both dividends and splits