Yu Group (YU.) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
10/03/2020 92.50p 97.50p 92.50p 92.50p 5195
09/03/2020 92.50p 100.00p 90.75p 92.50p 141400
06/03/2020 96.80p 100.00p 96.35p 100.00p 14432
05/03/2020 107.50p 109.25p 98.50p 101.00p 41654
04/03/2020 112.50p 112.50p 105.75p 107.50p 29766
03/03/2020 107.50p 114.00p 107.50p 112.50p 131450
02/03/2020 100.00p 110.00p 97.01p 107.50p 60853
28/02/2020 100.00p 100.00p 95.00p 100.00p 66474
27/02/2020 97.50p 101.87p 96.75p 100.00p 48622
26/02/2020 100.00p 102.00p 97.10p 100.00p 22344
25/02/2020 100.00p 100.00p 96.75p 100.00p 74039
24/02/2020 105.00p 105.00p 96.50p 100.00p 73055
21/02/2020 100.00p 105.00p 98.50p 105.00p 47016
20/02/2020 97.50p 99.70p 95.27p 97.50p 88942
19/02/2020 102.50p 102.50p 96.66p 97.50p 129452
18/02/2020 102.50p 102.99p 100.00p 102.50p 22901
17/02/2020 103.50p 103.50p 96.33p 102.50p 71255
14/02/2020 106.50p 106.73p 103.00p 103.50p 66894
13/02/2020 105.00p 115.00p 102.50p 106.50p 188945
12/02/2020 100.00p 108.90p 97.75p 105.00p 131462
11/02/2020 96.50p 102.50p 93.02p 100.00p 143974
10/02/2020 102.50p 104.50p 91.00p 96.50p 218004
07/02/2020 102.50p 104.00p 100.00p 102.50p 116204
06/02/2020 102.50p 104.00p 101.00p 102.50p 66978
05/02/2020 102.50p 104.95p 101.35p 102.50p 20972
04/02/2020 105.00p 107.40p 102.50p 102.50p 26053
03/02/2020 105.00p 107.40p 102.51p 105.00p 15700
31/01/2020 115.00p 115.00p 101.51p 105.00p 82399
30/01/2020 117.50p 117.50p 111.15p 115.00p 55156
29/01/2020 127.50p 129.56p 116.60p 117.50p 185841
28/01/2020 125.00p 144.50p 125.00p 127.50p 459167
27/01/2020 115.00p 116.00p 110.50p 112.50p 46183
24/01/2020 114.00p 117.60p 112.75p 115.00p 35583
23/01/2020 112.50p 113.99p 110.83p 112.50p 57441
22/01/2020 115.00p 115.99p 110.05p 112.50p 24547
21/01/2020 115.00p 115.00p 110.70p 115.00p 8162
20/01/2020 115.00p 117.30p 113.00p 115.00p 20558
17/01/2020 112.50p 119.30p 112.50p 115.00p 45738
16/01/2020 117.50p 119.95p 110.35p 112.50p 55758
15/01/2020 122.50p 124.48p 117.50p 117.50p 55779
14/01/2020 120.00p 134.00p 120.00p 122.50p 270564
13/01/2020 115.00p 124.50p 115.00p 120.00p 70228
10/01/2020 120.00p 123.75p 110.00p 112.50p 147200
09/01/2020 120.00p 129.95p 116.75p 120.00p 185752
08/01/2020 95.00p 125.38p 93.08p 120.00p 368230
07/01/2020 86.00p 99.00p 86.00p 95.00p 86129
06/01/2020 86.00p 89.50p 82.23p 87.50p 125788
03/01/2020 87.00p 88.40p 82.60p 86.00p 43915
02/01/2020 87.50p 88.40p 80.75p 86.00p 127809
01/01/2020 87.50p 89.95p 85.38p 87.50p 32879
31/12/2019 87.50p 89.95p 85.37p 87.50p 32879
30/12/2019 90.50p 92.40p 85.25p 87.50p 71186
27/12/2019 91.00p 91.39p 87.07p 90.50p 19557
26/12/2019 93.00p 93.00p 90.00p 91.00p 11038
25/12/2019 93.00p 93.00p 90.00p 91.00p 11038
24/12/2019 93.00p 93.00p 90.00p 91.00p 11038
23/12/2019 95.50p 95.50p 91.00p 93.00p 25669
20/12/2019 100.00p 104.00p 91.50p 93.00p 40248
19/12/2019 95.00p 105.30p 92.00p 100.00p 73249
18/12/2019 100.50p 100.50p 92.00p 92.50p 61654
17/12/2019 105.00p 112.50p 95.57p 100.50p 161093
16/12/2019 87.50p 125.00p 87.50p 105.00p 719407
13/12/2019 76.00p 83.50p 72.75p 81.00p 58398
12/12/2019 77.50p 77.50p 75.00p 75.50p 14610
11/12/2019 77.50p 77.50p 75.00p 77.50p 7000
10/12/2019 79.50p 79.50p 76.00p 77.50p 8983
09/12/2019 81.50p 81.50p 77.10p 79.50p 21652
06/12/2019 81.50p 81.50p 78.00p 81.50p 15052
05/12/2019 81.50p 81.50p 78.11p 81.50p 5744
04/12/2019 81.50p 81.50p 78.11p 81.50p 9859
03/12/2019 81.50p 81.50p 77.00p 81.50p 31117
02/12/2019 82.50p 82.50p 78.00p 81.50p 30999
29/11/2019 80.00p 83.00p 76.11p 82.50p 111311
28/11/2019 82.50p 85.00p 75.00p 80.00p 151799
27/11/2019 85.50p 85.50p 80.50p 82.50p 25530
26/11/2019 87.50p 87.50p 85.15p 85.50p 13403
25/11/2019 87.50p 88.90p 85.33p 87.50p 15867
22/11/2019 86.50p 95.00p 86.50p 87.50p 165039
21/11/2019 85.00p 87.00p 84.15p 86.50p 18338
20/11/2019 85.00p 86.00p 84.11p 85.00p 4916
19/11/2019 85.00p 86.22p 84.11p 85.00p 7981
18/11/2019 85.00p 87.00p 82.10p 85.00p 60250
15/11/2019 85.00p 85.00p 82.10p 85.00p 9117
14/11/2019 85.00p 85.75p 82.00p 85.00p 35204
13/11/2019 84.00p 86.15p 81.55p 85.00p 5233
12/11/2019 86.00p 86.20p 79.00p 84.00p 25424
11/11/2019 91.50p 91.50p 82.00p 86.00p 22971
08/11/2019 92.00p 92.00p 87.00p 91.50p 7468
07/11/2019 95.00p 95.00p 88.00p 92.00p 21758
06/11/2019 104.00p 104.00p 88.00p 95.00p 111897
05/11/2019 95.00p 108.50p 95.00p 104.00p 104985
04/11/2019 90.00p 98.00p 90.00p 95.00p 43927
01/11/2019 80.50p 95.00p 80.50p 90.00p 98670
31/10/2019 77.50p 85.00p 77.50p 80.50p 12135
30/10/2019 78.50p 80.00p 75.76p 77.50p 38859
29/10/2019 81.00p 81.24p 74.00p 78.50p 56307
28/10/2019 81.00p 81.40p 77.75p 81.00p 4348
25/10/2019 85.00p 85.75p 77.35p 81.00p 21610
24/10/2019 85.00p 86.25p 78.00p 85.00p 29050
23/10/2019 81.50p 85.00p 80.05p 85.00p 30910
22/10/2019 81.50p 82.15p 78.53p 81.50p 6325
21/10/2019 81.50p 82.45p 78.07p 81.50p 14804
18/10/2019 81.50p 83.00p 78.10p 81.50p 30975
17/10/2019 87.00p 88.95p 80.00p 81.50p 55192
16/10/2019 81.00p 97.87p 80.00p 90.00p 73474
15/10/2019 80.50p 83.45p 75.00p 81.00p 134212
14/10/2019 83.50p 84.00p 77.00p 81.00p 36143
11/10/2019 88.00p 88.00p 76.00p 83.50p 124110
10/10/2019 85.50p 86.25p 81.00p 85.50p 50002
09/10/2019 88.00p 88.00p 81.00p 85.50p 16456
08/10/2019 85.50p 86.75p 81.30p 85.50p 13578
07/10/2019 90.00p 90.45p 81.09p 85.50p 79736
04/10/2019 82.50p 97.44p 80.25p 90.00p 553768
03/10/2019 85.00p 86.20p 80.00p 82.50p 89675
02/10/2019 87.50p 87.50p 80.10p 85.00p 29042
01/10/2019 87.50p 87.95p 85.00p 87.50p 21509
30/09/2019 92.00p 92.00p 85.00p 87.50p 35143
27/09/2019 90.00p 98.50p 86.50p 90.00p 181816
26/09/2019 92.50p 93.25p 90.00p 90.00p 71478
25/09/2019 95.00p 95.00p 90.05p 92.50p 41545
24/09/2019 102.50p 103.35p 90.25p 95.00p 132146
23/09/2019 115.00p 115.00p 96.35p 100.00p 178273
20/09/2019 115.00p 116.40p 110.51p 115.00p 34334
19/09/2019 120.00p 120.00p 110.00p 115.00p 149578
18/09/2019 147.50p 147.50p 112.25p 120.00p 192660
17/09/2019 142.50p 152.25p 142.50p 147.50p 55132
16/09/2019 142.50p 147.00p 138.55p 142.50p 13237
13/09/2019 142.50p 144.98p 136.50p 142.50p 11582
12/09/2019 142.50p 147.38p 137.25p 142.50p 9501
11/09/2019 147.50p 147.50p 135.55p 142.50p 49460
10/09/2019 147.50p 153.45p 143.52p 147.50p 2376
09/09/2019 150.00p 159.85p 143.15p 147.50p 29081
06/09/2019 140.00p 162.75p 140.00p 150.00p 177502
05/09/2019 125.00p 150.00p 125.00p 140.00p 109411
04/09/2019 125.00p 128.40p 119.00p 119.00p 17607
03/09/2019 125.00p 129.90p 120.70p 125.00p 45335
02/09/2019 125.00p 128.25p 121.25p 125.00p 11318
30/08/2019 125.00p 126.00p 121.00p 125.00p 7519
29/08/2019 130.00p 130.00p 125.00p 125.00p 1655
28/08/2019 130.00p 132.00p 121.00p 130.00p 13551
27/08/2019 125.00p 135.00p 124.16p 130.00p 47789
23/08/2019 125.00p 129.00p 117.70p 125.00p 31831
22/08/2019 130.00p 138.00p 120.00p 125.00p 48052
21/08/2019 115.00p 133.00p 111.75p 130.00p 79021
20/08/2019 115.00p 115.00p 111.00p 115.00p 42967
19/08/2019 115.00p 116.65p 112.50p 115.00p 18991
16/08/2019 115.00p 117.45p 111.30p 115.00p 64985
15/08/2019 119.00p 119.00p 110.75p 115.00p 66008
14/08/2019 120.00p 122.50p 115.08p 119.00p 19214
13/08/2019 112.50p 123.00p 111.00p 120.00p 126607
12/08/2019 115.00p 115.00p 110.00p 112.50p 33310
09/08/2019 120.00p 120.75p 111.80p 115.00p 21510
08/08/2019 124.00p 125.00p 115.25p 120.00p 75217
07/08/2019 130.00p 131.49p 123.50p 124.00p 29244
06/08/2019 127.50p 137.30p 121.06p 130.00p 68335
05/08/2019 135.00p 135.00p 127.00p 130.00p 60943
02/08/2019 140.00p 140.00p 131.66p 135.00p 86240
01/08/2019 140.00p 146.50p 137.33p 140.00p 80837
31/07/2019 151.00p 152.65p 135.50p 140.00p 208312
30/07/2019 162.50p 178.30p 145.00p 151.00p 564150
29/07/2019 175.00p 175.63p 166.70p 170.50p 58091
26/07/2019 174.00p 177.08p 171.65p 175.00p 124978
25/07/2019 165.00p 179.00p 160.00p 174.00p 293815
24/07/2019 165.00p 165.00p 160.00p 165.00p 50001
23/07/2019 175.00p 179.35p 160.10p 165.00p 138474
22/07/2019 175.00p 179.40p 166.00p 175.00p 125263
19/07/2019 170.00p 177.75p 170.00p 175.00p 132429
18/07/2019 177.50p 179.70p 166.00p 170.00p 104913
17/07/2019 175.00p 179.75p 172.25p 177.50p 57281
16/07/2019 180.00p 182.40p 172.25p 175.00p 26333
15/07/2019 185.00p 188.00p 177.51p 180.00p 56218
12/07/2019 192.50p 192.50p 180.75p 185.00p 175099
11/07/2019 195.00p 199.50p 176.10p 192.50p 279640
10/07/2019 190.00p 209.00p 190.00p 195.00p 336788
09/07/2019 174.00p 195.00p 170.25p 190.00p 198200
08/07/2019 164.00p 178.40p 160.48p 174.00p 105947
05/07/2019 165.00p 180.00p 160.48p 164.00p 282893
04/07/2019 162.50p 169.50p 160.00p 165.00p 126834
03/07/2019 157.50p 170.00p 157.50p 162.50p 108417
02/07/2019 151.50p 164.00p 148.25p 157.50p 142670
01/07/2019 160.00p 160.00p 147.48p 151.50p 135662
28/06/2019 157.50p 160.00p 155.66p 160.00p 25855
27/06/2019 165.00p 165.75p 155.00p 157.50p 69681
26/06/2019 165.00p 168.25p 160.00p 165.00p 36410
25/06/2019 165.00p 165.00p 155.00p 165.00p 81430
24/06/2019 167.50p 168.25p 160.00p 165.00p 59530
21/06/2019 162.50p 170.00p 160.50p 167.50p 89203
20/06/2019 170.00p 170.40p 161.33p 162.50p 53891
19/06/2019 175.00p 175.00p 166.00p 170.00p 127597
18/06/2019 175.00p 177.50p 168.00p 175.00p 69574
17/06/2019 177.50p 182.00p 175.00p 175.00p 48334
14/06/2019 187.50p 187.50p 175.21p 177.50p 97538
13/06/2019 180.00p 189.20p 173.50p 187.50p 70857
12/06/2019 195.00p 197.50p 176.11p 180.00p 73847
11/06/2019 190.00p 213.50p 187.22p 195.00p 336087
10/06/2019 180.00p 195.00p 177.80p 190.00p 77505
07/06/2019 165.00p 189.00p 165.00p 180.00p 163095
06/06/2019 162.50p 169.40p 151.50p 165.00p 89559
05/06/2019 165.00p 165.00p 160.37p 162.50p 27112
04/06/2019 165.00p 168.00p 160.00p 165.00p 37926

*Close Price adjusted for both dividends and splits