UK Mail Group (UKM) Share Price

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

Date Open High Low Close* Volume
14/06/2011 290.00p 305.12p 290.00p 303.63p 0
13/06/2011 290.00p 305.12p 290.00p 305.12p 891
10/06/2011 290.00p 297.50p 290.00p 297.50p 600
09/06/2011 305.00p 307.52p 297.50p 297.50p 0
08/06/2011 305.00p 307.52p 297.50p 297.50p 2112
07/06/2011 293.72p 297.38p 290.74p 297.38p 4050
06/06/2011 300.00p 300.00p 294.25p 294.25p 12301
03/06/2011 307.75p 308.00p 307.00p 307.00p 2699
02/06/2011 302.00p 308.00p 300.00p 308.00p 5038
01/06/2011 299.00p 310.00p 288.00p 308.50p 15759
31/05/2011 288.00p 295.00p 277.60p 293.62p 3842
27/05/2011 275.00p 288.00p 275.00p 280.00p 8596
26/05/2011 286.75p 287.00p 275.00p 280.00p 867
25/05/2011 287.53p 287.53p 277.25p 277.25p 2588
24/05/2011 272.25p 287.22p 272.25p 281.00p 2400
23/05/2011 276.00p 280.60p 275.00p 275.00p 14282
20/05/2011 281.80p 281.80p 276.87p 276.87p 1030
19/05/2011 275.00p 281.00p 262.00p 280.00p 0
18/05/2011 275.00p 281.00p 262.00p 275.75p 5329
17/05/2011 275.00p 285.00p 275.00p 281.38p 1515
16/05/2011 285.75p 285.75p 285.75p 285.75p 35
13/05/2011 285.00p 285.00p 274.50p 281.50p 2531
12/05/2011 280.00p 280.00p 273.00p 277.00p 802
11/05/2011 279.00p 280.40p 270.00p 277.00p 192672
10/05/2011 278.00p 283.13p 270.00p 278.25p 4864
09/05/2011 263.00p 270.50p 260.00p 270.50p 309
06/05/2011 264.00p 277.71p 260.00p 272.50p 12436
05/05/2011 267.50p 267.50p 260.00p 263.75p 3890
04/05/2011 274.00p 274.80p 264.00p 264.00p 133603
03/05/2011 274.60p 274.60p 267.25p 267.25p 1101
28/04/2011 274.25p 274.25p 264.00p 264.00p 201
27/04/2011 261.75p 261.75p 261.75p 261.75p 1
26/04/2011 274.60p 274.60p 265.50p 265.50p 1301
21/04/2011 270.75p 270.75p 267.50p 267.50p 0
20/04/2011 270.75p 270.75p 270.75p 270.75p 45
19/04/2011 270.00p 270.00p 267.50p 267.50p 2000
18/04/2011 275.00p 275.00p 266.25p 266.25p 38047
15/04/2011 275.00p 275.00p 271.75p 271.75p 48
14/04/2011 262.00p 268.50p 262.00p 268.50p 1571
13/04/2011 273.00p 273.00p 272.50p 272.50p 3000
12/04/2011 260.00p 267.50p 260.00p 267.50p 350
11/04/2011 265.00p 270.00p 265.00p 265.00p 200
08/04/2011 260.10p 265.00p 260.10p 265.00p 3030
07/04/2011 275.00p 275.00p 265.00p 265.00p 618
06/04/2011 275.00p 275.00p 266.00p 266.00p 385
05/04/2011 265.00p 274.00p 261.00p 268.50p 10867
04/04/2011 270.00p 270.00p 265.00p 265.00p 13755
01/04/2011 278.25p 280.00p 266.75p 271.75p 10777
31/03/2011 265.00p 265.00p 265.00p 265.00p 1206
30/03/2011 265.00p 271.50p 265.00p 271.50p 1445
29/03/2011 263.00p 276.00p 263.00p 265.00p 16049
28/03/2011 302.00p 309.50p 275.00p 275.00p 22386
25/03/2011 315.00p 317.00p 302.00p 309.50p 0
24/03/2011 315.00p 317.00p 302.00p 304.00p 2668
23/03/2011 302.00p 315.00p 302.00p 315.00p 6905
22/03/2011 314.75p 315.00p 300.00p 310.00p 27276
21/03/2011 305.00p 309.50p 305.00p 309.50p 1200
18/03/2011 302.00p 305.00p 299.00p 305.00p 108836
17/03/2011 299.00p 299.00p 299.00p 299.00p 22
16/03/2011 299.00p 306.19p 299.00p 302.00p 0
15/03/2011 299.00p 306.19p 299.00p 302.00p 17488
14/03/2011 301.40p 306.50p 299.25p 306.50p 804
11/03/2011 306.44p 309.50p 306.44p 309.50p 1655
10/03/2011 307.28p 310.00p 307.28p 309.00p 0
09/03/2011 307.28p 310.00p 307.28p 310.00p 2433
08/03/2011 305.00p 310.00p 301.40p 309.50p 5745
07/03/2011 305.60p 309.00p 305.60p 309.00p 1000
04/03/2011 314.00p 314.00p 301.40p 306.50p 2032
03/03/2011 299.00p 303.50p 299.00p 303.50p 1
02/03/2011 302.00p 309.50p 300.00p 309.50p 404844
01/03/2011 314.00p 314.00p 314.00p 314.00p 3713
28/02/2011 308.00p 314.00p 301.28p 309.50p 0
25/02/2011 308.00p 314.00p 301.28p 306.50p 4914
24/02/2011 295.00p 295.00p 295.00p 295.00p 6898
23/02/2011 301.01p 304.12p 298.00p 304.12p 11000
22/02/2011 296.60p 302.50p 296.60p 302.50p 5535
21/02/2011 300.00p 302.00p 299.00p 302.00p 15476
18/02/2011 295.10p 307.00p 295.10p 302.50p 2886
17/02/2011 300.00p 302.50p 300.00p 302.50p 4000
16/02/2011 312.20p 312.20p 292.87p 310.00p 9208
15/02/2011 301.00p 315.00p 301.00p 315.00p 1030
14/02/2011 312.20p 315.00p 312.20p 315.00p 886
11/02/2011 313.00p 313.39p 310.00p 310.00p 1908
10/02/2011 305.10p 313.40p 305.10p 310.00p 0
09/02/2011 305.10p 313.40p 305.10p 310.00p 1355
08/02/2011 310.00p 313.40p 293.24p 310.00p 17979
07/02/2011 303.00p 304.55p 297.44p 300.50p 7349
04/02/2011 290.00p 297.00p 290.00p 297.00p 0
03/02/2011 290.00p 296.50p 290.00p 296.50p 1644
02/02/2011 300.00p 300.00p 297.50p 297.50p 5950
01/02/2011 304.50p 304.50p 290.00p 295.00p 1742
31/01/2011 292.00p 305.00p 288.38p 292.50p 8091
28/01/2011 298.50p 298.50p 292.00p 298.50p 2517
27/01/2011 298.50p 304.35p 290.72p 298.50p 84997
26/01/2011 295.00p 308.35p 292.00p 298.50p 13604
25/01/2011 312.00p 312.00p 300.00p 302.50p 3213
24/01/2011 300.00p 306.00p 300.00p 306.00p 0
21/01/2011 302.00p 309.00p 300.00p 300.00p 14910
20/01/2011 312.00p 312.00p 303.10p 312.00p 1775
19/01/2011 317.00p 317.00p 302.00p 307.00p 1801
18/01/2011 309.50p 316.00p 303.54p 309.00p 18031
17/01/2011 316.25p 317.00p 303.65p 309.50p 3742
14/01/2011 317.00p 317.00p 302.00p 302.00p 94519
13/01/2011 318.00p 319.28p 306.98p 307.00p 17842
12/01/2011 311.00p 317.11p 300.25p 311.00p 80123
11/01/2011 325.25p 337.00p 325.25p 331.00p 15100
10/01/2011 331.50p 331.50p 331.00p 331.00p 0
07/01/2011 325.00p 331.50p 325.00p 331.50p 1465
06/01/2011 325.00p 336.57p 325.00p 325.00p 39118
05/01/2011 335.00p 335.00p 323.25p 335.00p 392
04/01/2011 329.00p 333.68p 329.00p 330.50p 500
31/12/2010 323.00p 338.00p 313.25p 329.00p 21286
30/12/2010 313.00p 325.00p 308.00p 325.00p 22169
29/12/2010 321.50p 325.46p 312.50p 319.50p 2302
24/12/2010 321.00p 321.50p 321.00p 321.50p 0
23/12/2010 315.00p 325.46p 315.00p 321.00p 4855
22/12/2010 325.00p 333.90p 313.00p 316.50p 5658
21/12/2010 330.00p 340.46p 320.00p 330.00p 11242
20/12/2010 334.00p 342.00p 332.00p 336.00p 2233
17/12/2010 335.00p 349.59p 335.00p 335.00p 4602
16/12/2010 332.00p 345.25p 332.00p 345.25p 2295
15/12/2010 335.00p 339.75p 332.00p 339.75p 1500
14/12/2010 332.00p 343.00p 332.00p 338.50p 6944
13/12/2010 336.00p 339.75p 332.00p 339.75p 3557
10/12/2010 340.00p 343.00p 339.56p 343.00p 2450
09/12/2010 340.00p 345.50p 340.00p 345.50p 1900
08/12/2010 346.00p 347.50p 346.00p 347.50p 362
07/12/2010 340.00p 348.90p 340.00p 347.50p 483259
06/12/2010 342.25p 349.50p 335.00p 345.00p 13895
03/12/2010 343.25p 343.25p 342.25p 342.25p 0
02/12/2010 343.25p 343.25p 335.00p 343.25p 851
01/12/2010 335.00p 343.25p 335.00p 343.25p 6294
30/11/2010 340.00p 340.00p 335.00p 335.00p 17215
29/11/2010 342.00p 344.36p 340.00p 340.00p 2840
26/11/2010 363.00p 363.00p 345.00p 347.00p 16750
25/11/2010 370.00p 370.00p 363.25p 366.50p 9556
24/11/2010 375.00p 375.00p 375.00p 375.00p 0
23/11/2010 378.50p 378.50p 375.00p 375.00p 0
22/11/2010 375.25p 378.50p 375.00p 378.50p 6578
19/11/2010 380.00p 386.10p 374.47p 377.50p 32632
18/11/2010 380.00p 388.71p 377.50p 377.50p 5651
17/11/2010 385.75p 385.75p 385.75p 385.75p 0
16/11/2010 378.50p 391.14p 378.50p 385.75p 2301
15/11/2010 385.75p 392.50p 380.00p 385.75p 2761
12/11/2010 389.00p 391.14p 377.61p 385.75p 5028
11/11/2010 380.00p 383.50p 380.00p 383.50p 1765
10/11/2010 380.00p 392.00p 380.00p 380.00p 4323
09/11/2010 393.00p 393.00p 386.50p 386.50p 15410
08/11/2010 388.50p 391.33p 385.00p 386.50p 2124
05/11/2010 391.00p 393.33p 380.00p 388.50p 48302
04/11/2010 391.00p 393.97p 391.00p 391.00p 253
03/11/2010 390.00p 394.00p 389.61p 391.00p 2020
02/11/2010 386.00p 391.90p 385.00p 386.00p 200887
01/11/2010 389.75p 392.35p 381.63p 386.00p 6789
29/10/2010 390.00p 390.00p 380.20p 390.00p 1993
28/10/2010 390.00p 390.00p 380.00p 385.00p 9139
27/10/2010 380.00p 382.25p 380.00p 380.00p 10187
26/10/2010 380.00p 390.00p 380.00p 390.00p 964
25/10/2010 382.00p 388.71p 366.67p 380.00p 16665
22/10/2010 385.00p 388.71p 380.10p 388.00p 3129
21/10/2010 390.00p 390.00p 385.00p 385.00p 131
20/10/2010 390.00p 390.00p 380.10p 390.00p 1138
19/10/2010 385.00p 385.00p 380.10p 385.00p 1750
18/10/2010 380.00p 388.75p 380.00p 385.00p 33418
15/10/2010 380.25p 385.00p 380.00p 385.00p 1500
14/10/2010 385.00p 385.00p 385.00p 385.00p 0
13/10/2010 390.00p 390.00p 380.10p 385.00p 1516
12/10/2010 390.00p 390.00p 380.00p 390.00p 1150
11/10/2010 390.00p 390.00p 380.20p 385.00p 2119
08/10/2010 380.00p 396.59p 380.00p 385.00p 5114
07/10/2010 384.00p 384.00p 380.00p 384.00p 41508
06/10/2010 377.00p 390.00p 377.00p 384.00p 65437
05/10/2010 384.50p 385.00p 384.50p 385.00p 0
04/10/2010 385.00p 390.09p 384.50p 384.50p 1658
01/10/2010 381.00p 385.00p 381.00p 385.00p 0
30/09/2010 380.50p 389.00p 380.25p 381.00p 50944
29/09/2010 380.00p 380.00p 380.00p 380.00p 47890
28/09/2010 380.25p 384.50p 380.00p 384.50p 4650
27/09/2010 382.50p 389.00p 380.00p 384.50p 2680
24/09/2010 380.00p 382.50p 380.00p 382.50p 1243
23/09/2010 385.00p 385.00p 382.50p 382.50p 0
22/09/2010 384.50p 385.00p 381.50p 385.00p 6830
21/09/2010 380.00p 384.50p 380.00p 384.50p 7960
20/09/2010 389.00p 389.00p 381.10p 383.75p 4953
17/09/2010 381.00p 381.00p 380.00p 380.00p 14857
16/09/2010 380.00p 384.50p 379.00p 384.50p 2900
15/09/2010 377.00p 384.50p 377.00p 384.50p 1800
14/09/2010 389.00p 389.00p 374.00p 377.00p 6578
13/09/2010 378.00p 387.87p 378.00p 383.50p 21466
10/09/2010 380.00p 380.00p 374.00p 378.00p 3762
09/09/2010 366.00p 379.75p 366.00p 367.00p 4095
08/09/2010 370.00p 374.75p 368.00p 372.00p 254414
07/09/2010 373.00p 375.00p 373.00p 374.75p 3000
06/09/2010 373.00p 402.25p 373.00p 374.00p 15097
03/09/2010 367.00p 370.00p 363.00p 370.00p 2337
02/09/2010 366.50p 367.00p 360.50p 367.00p 250000
01/09/2010 360.00p 366.50p 360.00p 366.50p 71
31/08/2010 360.00p 368.00p 360.00p 360.00p 2049
27/08/2010 364.50p 364.50p 364.50p 364.50p 0
26/08/2010 364.50p 367.00p 360.00p 364.50p 4193

*Close Price adjusted for both dividends and splits