Yu Group (YU.) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
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
03/06/2019 167.50p 167.50p 155.00p 165.00p 158706
31/05/2019 177.50p 177.75p 165.30p 167.50p 108366
30/05/2019 182.50p 183.00p 170.90p 177.50p 115638
29/05/2019 190.00p 198.00p 178.00p 182.50p 201605
28/05/2019 167.50p 199.00p 164.20p 190.00p 401585
24/05/2019 162.50p 169.50p 157.70p 162.50p 444842
23/05/2019 177.50p 180.00p 158.00p 161.50p 508945
22/05/2019 185.00p 201.10p 175.00p 175.00p 281419
21/05/2019 192.50p 213.00p 178.50p 185.00p 719703
20/05/2019 230.00p 235.00p 185.00p 190.00p 638324
17/05/2019 265.00p 295.00p 231.51p 235.00p 1250018
16/05/2019 170.00p 275.00p 170.00p 262.50p 1425927
15/05/2019 90.00p 164.93p 89.25p 150.00p 868914
14/05/2019 95.00p 95.00p 90.25p 92.50p 5134
13/05/2019 95.00p 96.30p 90.20p 95.00p 24716
10/05/2019 100.00p 100.75p 90.00p 95.00p 89204
09/05/2019 107.50p 107.50p 96.00p 100.00p 105247
08/05/2019 110.00p 110.00p 105.00p 107.50p 4830
07/05/2019 110.00p 113.00p 105.20p 110.00p 14382
03/05/2019 110.00p 114.80p 107.75p 110.00p 21332
02/05/2019 110.00p 114.80p 110.00p 110.00p 2185
01/05/2019 110.00p 114.80p 106.65p 110.00p 22696
30/04/2019 110.00p 112.00p 106.65p 107.50p 12659
29/04/2019 110.00p 113.00p 107.75p 110.00p 9769
26/04/2019 117.50p 117.90p 106.00p 110.00p 26899
25/04/2019 122.50p 122.50p 115.20p 117.50p 47111
24/04/2019 122.50p 124.00p 116.50p 122.50p 15905
23/04/2019 120.00p 122.50p 115.50p 122.50p 13448
18/04/2019 120.00p 121.50p 115.50p 120.00p 42952
17/04/2019 120.00p 121.00p 115.50p 120.00p 57476
16/04/2019 120.00p 122.50p 118.00p 120.00p 9363
15/04/2019 125.00p 125.00p 117.00p 120.00p 13453
12/04/2019 122.50p 129.00p 117.00p 125.00p 50535
11/04/2019 128.00p 128.00p 116.00p 122.50p 63574
10/04/2019 125.00p 139.00p 125.00p 128.00p 130632
09/04/2019 105.00p 129.25p 105.00p 122.50p 101748
08/04/2019 94.00p 109.80p 91.75p 105.00p 90006
05/04/2019 94.00p 94.80p 90.00p 94.00p 34506
04/04/2019 94.00p 95.20p 90.00p 94.00p 138082
03/04/2019 95.00p 95.00p 90.00p 94.00p 5218
02/04/2019 95.00p 97.00p 91.50p 95.00p 44561
01/04/2019 95.00p 99.00p 90.00p 95.00p 40472
29/03/2019 95.00p 98.00p 90.75p 95.00p 14023
28/03/2019 92.50p 99.50p 90.10p 95.00p 23889
27/03/2019 91.00p 92.50p 76.00p 92.50p 116186
26/03/2019 97.50p 100.00p 90.10p 92.50p 81330
25/03/2019 102.50p 102.95p 95.20p 97.50p 31530
22/03/2019 107.50p 109.00p 100.75p 102.50p 72158
21/03/2019 112.50p 113.90p 105.40p 107.50p 21684
20/03/2019 120.00p 120.00p 110.00p 112.50p 13048
19/03/2019 120.00p 122.25p 115.75p 120.00p 10136
18/03/2019 120.00p 122.50p 117.25p 120.00p 17692
15/03/2019 120.00p 123.50p 116.60p 120.00p 3203
14/03/2019 122.50p 123.50p 116.60p 120.00p 9606
13/03/2019 120.00p 124.00p 116.70p 120.00p 17055
12/03/2019 120.00p 122.00p 116.50p 120.00p 6092
11/03/2019 120.00p 120.00p 116.25p 120.00p 6606
08/03/2019 120.00p 120.00p 116.25p 120.00p 6419
07/03/2019 120.00p 120.00p 116.00p 120.00p 13237
06/03/2019 122.50p 122.50p 116.00p 120.00p 10614
05/03/2019 122.50p 122.50p 115.75p 120.00p 10701
04/03/2019 122.50p 122.50p 115.25p 120.00p 22164
01/03/2019 120.00p 123.50p 115.25p 120.00p 11802
28/02/2019 122.50p 122.50p 115.20p 120.00p 7732
27/02/2019 115.00p 127.50p 115.00p 120.00p 56345
26/02/2019 110.00p 116.50p 110.00p 115.00p 15777
25/02/2019 112.50p 113.50p 110.00p 110.00p 8317
22/02/2019 107.50p 115.00p 107.50p 112.50p 40657
21/02/2019 107.50p 109.10p 105.00p 105.00p 11012
20/02/2019 110.00p 110.00p 105.50p 107.50p 11420
19/02/2019 110.00p 111.00p 107.75p 110.00p 25041
18/02/2019 115.00p 116.00p 106.62p 110.00p 82384
15/02/2019 115.00p 116.95p 112.67p 115.00p 21995
14/02/2019 120.00p 121.70p 111.50p 115.00p 50222
13/02/2019 120.00p 123.00p 117.00p 120.00p 17325
12/02/2019 122.50p 124.00p 119.58p 120.00p 4882
11/02/2019 120.00p 125.00p 117.75p 120.00p 13471
08/02/2019 125.00p 125.00p 116.11p 120.00p 32974
07/02/2019 122.50p 129.80p 117.50p 125.00p 34648
06/02/2019 130.00p 131.00p 116.60p 120.00p 41563
05/02/2019 137.50p 137.50p 125.20p 130.00p 79036
04/02/2019 120.00p 143.40p 106.00p 130.00p 249844
01/02/2019 130.00p 131.90p 110.00p 117.50p 182691
31/01/2019 147.50p 164.00p 125.00p 125.00p 270199
30/01/2019 82.50p 183.75p 75.00p 147.50p 1079147
29/01/2019 71.50p 71.50p 65.82p 67.50p 50441
28/01/2019 67.50p 75.88p 65.38p 71.50p 113299
25/01/2019 77.50p 79.00p 65.00p 67.50p 157653
24/01/2019 67.50p 83.90p 61.50p 76.00p 167355
23/01/2019 67.50p 69.00p 65.90p 67.50p 20055
22/01/2019 67.50p 69.50p 66.56p 67.50p 24539
21/01/2019 67.50p 69.49p 65.55p 67.50p 34770
18/01/2019 72.50p 73.87p 65.55p 67.50p 137054
17/01/2019 72.50p 77.00p 71.75p 72.50p 68521
16/01/2019 80.00p 88.75p 71.27p 75.00p 209119
15/01/2019 70.00p 86.50p 66.05p 80.00p 236892
14/01/2019 62.50p 83.00p 60.47p 70.00p 185949
11/01/2019 62.50p 64.90p 51.25p 62.50p 233528
10/01/2019 70.00p 70.75p 61.00p 62.50p 84321
09/01/2019 72.50p 73.00p 65.50p 70.00p 75300
08/01/2019 75.00p 84.00p 70.60p 73.00p 139322
07/01/2019 75.00p 78.50p 60.08p 75.00p 261387
04/01/2019 80.00p 88.95p 70.10p 75.00p 158762
03/01/2019 80.00p 94.95p 77.11p 80.00p 156829
02/01/2019 76.00p 100.00p 76.00p 80.00p 659863
31/12/2018 62.50p 76.90p 60.25p 74.50p 134962
28/12/2018 52.50p 65.00p 48.00p 62.50p 530143
27/12/2018 47.50p 52.50p 42.07p 51.50p 304365

*Close Price adjusted for both dividends and splits