UK Mail Group (UKM) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. UK Mail Group

Date Open High Low Close* Volume
12/08/2014 588.90p 595.00p 588.90p 589.75p 3611
11/08/2014 594.50p 595.00p 589.31p 595.00p 1570
08/08/2014 585.50p 596.00p 585.00p 585.00p 2508
07/08/2014 597.50p 597.50p 589.44p 593.00p 3633
06/08/2014 591.00p 597.50p 587.50p 591.00p 1510031
05/08/2014 604.50p 604.50p 591.30p 593.00p 2494
04/08/2014 593.69p 600.00p 587.00p 596.25p 204550
01/08/2014 595.00p 600.50p 585.50p 587.00p 2277
31/07/2014 597.00p 600.50p 595.00p 595.00p 2097
30/07/2014 605.00p 605.00p 600.00p 600.00p 104268
29/07/2014 597.00p 605.00p 595.00p 595.00p 4431
28/07/2014 605.00p 605.00p 599.00p 605.00p 6410
25/07/2014 599.00p 605.00p 599.00p 601.25p 17936
24/07/2014 595.00p 604.00p 595.00p 595.00p 246339
23/07/2014 602.00p 604.00p 590.50p 604.00p 9940
22/07/2014 582.50p 601.88p 582.50p 590.50p 9233
21/07/2014 599.00p 602.00p 586.00p 592.00p 403642
18/07/2014 599.00p 599.00p 586.00p 586.00p 103137
17/07/2014 580.00p 599.00p 580.00p 580.00p 5036
16/07/2014 599.00p 599.00p 590.00p 599.00p 2943
15/07/2014 599.00p 599.00p 585.00p 592.50p 1286
14/07/2014 585.00p 599.00p 585.00p 585.00p 774
11/07/2014 586.50p 599.00p 585.00p 585.00p 5430
10/07/2014 592.50p 599.00p 590.00p 599.00p 9419
09/07/2014 591.00p 598.99p 587.01p 592.25p 4855
08/07/2014 590.00p 598.50p 590.00p 592.00p 8153
07/07/2014 597.00p 599.00p 590.00p 592.25p 2713
04/07/2014 595.00p 599.00p 588.50p 599.00p 3768
03/07/2014 593.12p 593.12p 585.00p 588.50p 401092
02/07/2014 580.00p 596.00p 580.00p 580.00p 2770
01/07/2014 584.50p 598.50p 584.00p 584.00p 11279
30/06/2014 595.00p 598.00p 586.62p 589.50p 7994
27/06/2014 598.50p 598.50p 586.50p 593.25p 6947
26/06/2014 587.00p 595.00p 586.50p 587.00p 3628
25/06/2014 587.50p 600.00p 586.00p 587.00p 5895
24/06/2014 619.50p 619.50p 600.00p 600.00p 4033
23/06/2014 600.50p 619.00p 600.00p 617.00p 6929
20/06/2014 631.50p 632.00p 590.00p 590.00p 26364
19/06/2014 627.00p 627.00p 615.50p 625.00p 6793
18/06/2014 623.00p 623.50p 616.00p 622.00p 9931
17/06/2014 620.50p 634.10p 612.00p 612.00p 4281
16/06/2014 620.00p 630.00p 620.00p 626.50p 31560
13/06/2014 634.50p 634.50p 620.00p 620.00p 4489
12/06/2014 630.00p 630.10p 619.50p 623.00p 8696
11/06/2014 625.00p 634.34p 624.00p 625.00p 13039
10/06/2014 636.00p 639.43p 625.00p 625.00p 14423
09/06/2014 622.50p 636.56p 622.50p 635.00p 48370
06/06/2014 622.50p 634.50p 622.50p 627.00p 424549
05/06/2014 623.50p 632.66p 616.00p 627.00p 4290
04/06/2014 624.82p 629.00p 610.00p 619.25p 2859
03/06/2014 612.50p 626.50p 612.50p 618.50p 3152
02/06/2014 620.50p 629.50p 616.50p 625.00p 8651
30/05/2014 629.00p 629.00p 622.50p 622.50p 1871
29/05/2014 620.00p 630.00p 618.00p 623.00p 5930
28/05/2014 616.00p 618.22p 608.00p 618.00p 14298
27/05/2014 610.00p 615.00p 606.99p 615.00p 18256
23/05/2014 614.50p 616.31p 598.00p 610.00p 2441
22/05/2014 612.50p 617.00p 605.00p 617.00p 17735
21/05/2014 601.00p 616.84p 597.76p 610.00p 42882
20/05/2014 610.00p 610.00p 590.50p 609.75p 1219
19/05/2014 592.50p 603.50p 592.00p 592.00p 5219
16/05/2014 600.50p 610.00p 597.68p 610.00p 4227
15/05/2014 605.50p 617.20p 600.00p 600.00p 2026
14/05/2014 614.50p 618.00p 608.75p 608.75p 4971
13/05/2014 585.00p 615.00p 581.50p 610.00p 127074
12/05/2014 578.00p 582.50p 578.00p 581.50p 4389
09/05/2014 572.00p 580.00p 572.00p 580.00p 7115
08/05/2014 570.42p 580.00p 570.42p 575.50p 120
07/05/2014 580.00p 580.00p 570.25p 580.00p 1142
06/05/2014 579.50p 579.50p 571.25p 573.25p 679
02/05/2014 583.00p 583.00p 573.91p 577.50p 5930
01/05/2014 576.50p 583.82p 570.50p 573.00p 209701
30/04/2014 576.50p 580.00p 570.75p 580.00p 7968
29/04/2014 570.50p 575.75p 570.00p 570.75p 2280
28/04/2014 570.00p 582.50p 570.00p 570.00p 5697
25/04/2014 583.50p 586.00p 571.21p 582.50p 20205
24/04/2014 601.00p 612.00p 565.25p 576.25p 10608
23/04/2014 608.50p 612.00p 601.00p 612.00p 2083
22/04/2014 614.50p 614.50p 600.12p 601.00p 10877
17/04/2014 601.00p 615.00p 599.02p 615.00p 122083
16/04/2014 601.50p 613.50p 601.50p 607.75p 4649
15/04/2014 603.50p 610.00p 601.00p 601.00p 4369
14/04/2014 615.00p 628.15p 601.46p 603.00p 11125
11/04/2014 618.30p 628.00p 618.30p 625.50p 10498
10/04/2014 630.00p 632.00p 616.50p 621.00p 21239
09/04/2014 645.00p 645.00p 630.00p 630.00p 4268
08/04/2014 630.50p 639.75p 630.00p 630.00p 6711
07/04/2014 650.50p 657.07p 630.00p 632.00p 6642
04/04/2014 650.50p 657.00p 649.50p 652.00p 5615
03/04/2014 660.00p 660.00p 650.00p 654.75p 11643
02/04/2014 648.50p 656.50p 648.00p 650.00p 5961
01/04/2014 665.00p 665.00p 649.30p 665.00p 12184
31/03/2014 650.50p 660.00p 648.00p 650.00p 22541
28/03/2014 652.00p 660.00p 646.54p 660.00p 28044
27/03/2014 664.00p 664.00p 654.00p 660.00p 1778
26/03/2014 662.50p 663.50p 652.19p 655.00p 8957
25/03/2014 663.50p 665.68p 652.15p 663.50p 2767
24/03/2014 661.00p 670.00p 650.00p 670.00p 5365
21/03/2014 650.00p 669.39p 650.00p 650.00p 10837
20/03/2014 668.00p 668.00p 650.00p 668.00p 485
19/03/2014 650.00p 665.02p 650.00p 650.00p 1025
18/03/2014 651.06p 660.00p 651.06p 655.00p 2700
17/03/2014 650.00p 660.00p 650.00p 650.00p 3235
14/03/2014 656.00p 659.00p 650.75p 658.00p 6594
13/03/2014 654.75p 655.50p 650.00p 655.50p 6050
12/03/2014 650.00p 653.88p 650.00p 652.75p 6512
11/03/2014 650.00p 653.15p 650.00p 652.50p 12263
10/03/2014 650.00p 660.00p 645.00p 650.00p 20537
07/03/2014 662.67p 662.67p 650.00p 659.00p 4228
06/03/2014 670.00p 685.00p 652.50p 652.50p 12397
05/03/2014 685.00p 685.00p 673.00p 679.75p 3050
04/03/2014 690.00p 690.00p 670.00p 690.00p 2682
03/03/2014 680.00p 697.00p 670.00p 670.00p 9264
28/02/2014 690.00p 694.62p 690.00p 690.00p 1317
27/02/2014 697.50p 714.00p 690.00p 690.00p 7318
26/02/2014 701.53p 715.00p 698.00p 706.00p 7448
25/02/2014 698.00p 715.00p 697.50p 715.00p 7984
24/02/2014 715.00p 715.00p 698.67p 715.00p 8000
21/02/2014 695.50p 715.00p 695.00p 715.00p 24184
20/02/2014 709.50p 710.00p 697.35p 710.00p 3591
19/02/2014 707.50p 710.00p 693.50p 709.00p 3732
18/02/2014 707.50p 708.00p 693.50p 708.00p 33532
17/02/2014 695.00p 708.00p 690.00p 695.00p 13738
14/02/2014 690.00p 690.00p 681.90p 690.00p 3254
13/02/2014 684.50p 691.27p 680.00p 685.00p 7296
12/02/2014 685.00p 685.00p 674.00p 685.00p 3461
11/02/2014 679.50p 680.00p 672.75p 680.00p 3490
10/02/2014 679.00p 679.31p 670.25p 672.75p 3668
07/02/2014 679.75p 679.95p 669.64p 672.75p 10914
06/02/2014 679.70p 680.32p 671.36p 674.00p 19976
05/02/2014 678.50p 683.11p 668.91p 672.25p 8584
04/02/2014 678.10p 680.00p 668.00p 672.50p 6949
03/02/2014 679.50p 680.00p 675.87p 680.00p 14764
31/01/2014 682.00p 683.33p 665.00p 679.00p 18305
30/01/2014 674.00p 683.50p 665.00p 665.00p 21747
29/01/2014 665.00p 680.00p 664.00p 680.00p 18238
28/01/2014 665.00p 665.00p 649.00p 665.00p 9437
27/01/2014 653.00p 662.90p 651.00p 657.50p 22993
24/01/2014 652.50p 653.00p 642.25p 653.00p 7622
23/01/2014 636.00p 653.00p 635.00p 650.00p 9787
22/01/2014 649.50p 653.00p 642.12p 648.00p 4329
21/01/2014 645.00p 650.00p 636.00p 650.00p 5991
20/01/2014 641.00p 645.00p 635.00p 635.00p 9125
17/01/2014 635.00p 645.00p 635.00p 645.00p 35964
16/01/2014 660.00p 664.50p 637.75p 642.00p 37782
15/01/2014 685.00p 687.50p 652.50p 664.50p 1679366
14/01/2014 655.00p 680.00p 642.00p 680.00p 28873
13/01/2014 639.50p 642.00p 637.62p 642.00p 4906
10/01/2014 625.50p 638.50p 625.50p 637.50p 8382
09/01/2014 632.00p 640.34p 631.50p 633.50p 10860
08/01/2014 636.95p 640.00p 631.00p 631.50p 2823
07/01/2014 626.75p 637.13p 626.75p 634.00p 2991
06/01/2014 622.00p 636.98p 622.00p 622.00p 5697
03/01/2014 620.00p 635.00p 620.00p 620.00p 5639
02/01/2014 631.50p 635.00p 610.75p 635.00p 9236
31/12/2013 619.50p 629.62p 619.00p 619.00p 11319
30/12/2013 634.50p 634.50p 624.00p 625.00p 1857
27/12/2013 615.00p 635.00p 615.00p 635.00p 3231
24/12/2013 629.62p 633.40p 625.00p 625.00p 1152
23/12/2013 634.50p 635.00p 619.00p 635.00p 4196
20/12/2013 615.00p 634.30p 615.00p 620.00p 7148
19/12/2013 616.00p 634.50p 616.00p 616.00p 1746
18/12/2013 615.00p 624.75p 615.00p 624.75p 10784
17/12/2013 634.50p 635.00p 615.00p 615.00p 10250
16/12/2013 615.50p 630.00p 615.50p 616.00p 135645
13/12/2013 625.00p 635.00p 614.00p 627.50p 22050
12/12/2013 610.00p 615.00p 605.00p 615.00p 115243
11/12/2013 605.00p 615.75p 605.00p 605.00p 25395
10/12/2013 602.50p 612.48p 600.50p 610.00p 7376
09/12/2013 605.50p 612.20p 600.00p 608.00p 5526
06/12/2013 598.50p 612.20p 598.00p 600.00p 8584
05/12/2013 598.50p 610.98p 598.00p 598.00p 12254
04/12/2013 599.50p 615.00p 599.50p 615.00p 3364
03/12/2013 611.31p 615.00p 604.00p 607.50p 4554
02/12/2013 598.00p 615.00p 598.00p 615.00p 3958
29/11/2013 598.50p 612.26p 598.50p 600.00p 58824
28/11/2013 600.00p 607.17p 600.00p 600.00p 11566
27/11/2013 602.00p 605.00p 594.00p 605.00p 10712
26/11/2013 602.00p 602.50p 595.00p 600.75p 7336
25/11/2013 605.50p 614.13p 587.00p 595.00p 11843
22/11/2013 610.00p 614.87p 605.00p 611.00p 45721
21/11/2013 630.00p 630.00p 612.00p 612.00p 20473
20/11/2013 600.00p 633.00p 599.53p 615.00p 97634
19/11/2013 580.50p 599.00p 580.50p 585.00p 15397
18/11/2013 585.50p 598.00p 580.00p 598.00p 7180
15/11/2013 594.50p 600.00p 592.00p 598.00p 456814
14/11/2013 580.10p 592.00p 577.00p 584.00p 5067
13/11/2013 577.50p 587.25p 575.50p 577.00p 7788
12/11/2013 580.00p 590.50p 579.62p 587.25p 9031
11/11/2013 584.12p 588.54p 578.00p 587.75p 4415
08/11/2013 578.00p 578.00p 578.00p 578.00p 400
07/11/2013 587.00p 595.00p 587.00p 594.00p 9063
06/11/2013 575.00p 594.50p 575.00p 592.00p 2562
05/11/2013 578.50p 589.37p 578.50p 580.00p 8761
04/11/2013 580.50p 591.50p 580.00p 580.00p 10004
01/11/2013 581.00p 592.28p 575.00p 585.00p 8104
31/10/2013 599.50p 599.50p 585.00p 585.00p 3166
30/10/2013 587.25p 600.00p 587.25p 600.00p 1150
29/10/2013 586.50p 592.42p 584.90p 585.00p 3803
28/10/2013 585.00p 590.00p 582.92p 590.00p 8259

*Close Price adjusted for both dividends and splits