U And I Group (UAI) Share Price

Real Estate Sector

  1. Home
    2. /
  2. Company
    3. /
  3. U And I Group

Date Open High Low Close* Volume
22/10/2018 223.00p 223.00p 214.55p 223.00p 3796
19/10/2018 222.50p 222.50p 213.50p 216.00p 45462
18/10/2018 213.50p 218.00p 212.24p 218.00p 38691
17/10/2018 215.00p 217.50p 213.55p 214.00p 40904
16/10/2018 215.00p 218.50p 213.50p 218.50p 57841
15/10/2018 219.50p 219.50p 212.00p 213.00p 61629
12/10/2018 218.50p 219.75p 214.50p 216.00p 116511
11/10/2018 223.00p 225.00p 218.50p 218.50p 224341
10/10/2018 231.50p 231.58p 225.00p 229.00p 184815
09/10/2018 234.00p 234.00p 226.00p 232.00p 103753
08/10/2018 231.00p 232.94p 228.00p 230.00p 53815
05/10/2018 229.00p 233.50p 229.00p 233.50p 13834
04/10/2018 234.00p 234.00p 230.00p 232.50p 93888
03/10/2018 234.50p 236.50p 230.00p 233.25p 87220
02/10/2018 234.00p 234.00p 232.00p 234.00p 635701
01/10/2018 232.50p 235.00p 227.50p 233.00p 121016
28/09/2018 231.50p 231.50p 225.50p 227.50p 35512
27/09/2018 236.50p 236.50p 225.00p 227.00p 92565
26/09/2018 226.50p 228.50p 225.00p 227.00p 99290
25/09/2018 234.00p 234.00p 226.00p 227.50p 35856
24/09/2018 233.00p 234.00p 226.00p 230.00p 49044
21/09/2018 234.00p 234.00p 226.00p 233.50p 693007
20/09/2018 230.00p 234.00p 225.50p 232.00p 144086
19/09/2018 230.00p 232.50p 225.50p 229.50p 46396
18/09/2018 227.00p 233.50p 226.00p 230.00p 89880
17/09/2018 233.50p 235.00p 225.00p 233.00p 46338
14/09/2018 234.50p 235.00p 229.00p 233.50p 61930
13/09/2018 224.00p 235.40p 224.00p 232.00p 71023
12/09/2018 229.00p 234.00p 225.50p 225.50p 83415
11/09/2018 221.00p 231.00p 220.50p 225.00p 126841
10/09/2018 229.00p 230.50p 221.50p 223.00p 57668
07/09/2018 220.00p 227.42p 219.50p 225.00p 112201
06/09/2018 225.00p 234.50p 222.50p 231.00p 77731
05/09/2018 218.00p 232.39p 218.00p 221.00p 28274
04/09/2018 230.00p 235.00p 225.50p 228.00p 76608
03/09/2018 228.00p 235.00p 228.00p 233.00p 91647
31/08/2018 225.00p 231.50p 221.00p 230.00p 143832
30/08/2018 222.50p 224.00p 219.48p 223.00p 67791
29/08/2018 225.00p 225.00p 219.48p 222.50p 56753
28/08/2018 222.50p 225.00p 216.58p 221.00p 74228
24/08/2018 225.00p 225.00p 221.00p 223.00p 20621
23/08/2018 224.50p 225.00p 221.00p 222.50p 456492
22/08/2018 219.00p 224.50p 215.60p 224.50p 90980
21/08/2018 215.00p 220.00p 212.40p 219.50p 161285
20/08/2018 216.50p 216.50p 210.00p 215.50p 101865
17/08/2018 222.00p 222.00p 215.05p 216.50p 73990
16/08/2018 218.50p 221.50p 218.50p 221.50p 22099
15/08/2018 220.50p 221.50p 218.90p 221.50p 107345
14/08/2018 220.50p 224.00p 218.00p 221.50p 25126
13/08/2018 224.00p 224.00p 215.50p 219.00p 35937
10/08/2018 219.00p 222.50p 215.38p 221.50p 33384
09/08/2018 215.50p 224.00p 211.45p 224.00p 164763
08/08/2018 216.00p 225.00p 213.93p 225.00p 49039
07/08/2018 225.00p 225.00p 218.00p 222.50p 27772
06/08/2018 221.50p 224.50p 218.63p 224.50p 35421
03/08/2018 219.00p 224.50p 214.93p 222.00p 113219
02/08/2018 219.50p 225.00p 216.00p 216.00p 59406
01/08/2018 225.00p 225.00p 217.45p 225.00p 40055
31/07/2018 222.50p 223.00p 220.00p 221.50p 122487
30/07/2018 222.50p 224.00p 220.54p 224.00p 36583
27/07/2018 225.00p 228.00p 223.34p 225.00p 44155
26/07/2018 224.50p 227.00p 220.00p 227.00p 55427
25/07/2018 225.50p 230.00p 220.25p 227.00p 91365
24/07/2018 219.00p 227.50p 213.06p 225.00p 158904
23/07/2018 214.00p 224.00p 206.60p 220.00p 215231
20/07/2018 227.50p 228.50p 221.00p 225.00p 113574
19/07/2018 228.50p 232.00p 220.10p 229.00p 158322
18/07/2018 237.00p 237.00p 228.50p 230.00p 112466
17/07/2018 234.00p 234.00p 230.50p 234.00p 88514
16/07/2018 228.50p 234.04p 228.50p 233.00p 48383
13/07/2018 231.50p 240.00p 223.91p 234.00p 100166
12/07/2018 236.00p 238.58p 222.00p 228.50p 263129
11/07/2018 237.50p 240.00p 233.25p 238.50p 108658
10/07/2018 230.00p 240.00p 227.39p 238.00p 120174
09/07/2018 230.00p 239.72p 230.00p 237.00p 70168
06/07/2018 235.50p 238.00p 232.00p 237.00p 95370
05/07/2018 230.00p 238.00p 230.00p 235.50p 72102
04/07/2018 228.00p 237.00p 223.75p 234.50p 83794
03/07/2018 228.00p 240.00p 228.00p 236.00p 54164
02/07/2018 232.50p 240.00p 230.95p 237.50p 72033
29/06/2018 235.50p 242.62p 230.00p 230.50p 95749
28/06/2018 242.00p 244.00p 233.85p 238.50p 109443
27/06/2018 240.00p 241.50p 237.00p 239.50p 118253
26/06/2018 239.50p 245.50p 233.57p 240.00p 97832
25/06/2018 244.50p 244.50p 228.90p 238.00p 184657
22/06/2018 235.50p 242.85p 234.78p 239.50p 147146
21/06/2018 246.00p 246.00p 233.00p 237.50p 179545
20/06/2018 249.50p 249.50p 245.00p 246.00p 119133
19/06/2018 246.50p 249.50p 245.00p 249.50p 136867
18/06/2018 245.00p 248.00p 243.90p 246.50p 93023
15/06/2018 240.50p 246.00p 239.90p 246.00p 168319
14/06/2018 246.00p 246.00p 237.50p 239.50p 192503
13/06/2018 235.50p 244.50p 211.00p 243.00p 388871
12/06/2018 240.50p 242.00p 235.00p 236.00p 203041
11/06/2018 242.00p 245.15p 240.00p 240.50p 88971
08/06/2018 241.50p 243.50p 238.00p 242.00p 358228
07/06/2018 240.50p 242.00p 240.00p 241.00p 173181
06/06/2018 246.00p 248.72p 241.00p 241.50p 169843
05/06/2018 250.00p 250.00p 244.00p 244.00p 182398
04/06/2018 247.50p 253.00p 245.50p 249.00p 276691
01/06/2018 244.50p 246.50p 241.50p 246.50p 126102
31/05/2018 244.50p 245.00p 238.00p 241.50p 262845
30/05/2018 242.00p 244.50p 240.00p 243.50p 180216
29/05/2018 248.00p 251.50p 239.00p 241.00p 511890
25/05/2018 243.00p 250.00p 243.00p 246.50p 620302
24/05/2018 247.50p 253.05p 243.00p 243.00p 572955
23/05/2018 239.50p 249.50p 236.48p 247.00p 1792725
22/05/2018 236.00p 236.70p 231.13p 234.00p 208992
21/05/2018 231.50p 238.58p 231.50p 234.00p 272162
18/05/2018 230.50p 237.06p 228.00p 235.00p 100266
17/05/2018 232.00p 236.00p 230.23p 232.50p 240470
16/05/2018 227.50p 232.00p 227.00p 231.00p 144839
15/05/2018 231.00p 232.32p 225.00p 228.50p 287494
14/05/2018 227.00p 233.00p 226.50p 232.00p 231968
11/05/2018 227.00p 227.50p 225.49p 226.00p 395866
10/05/2018 230.50p 230.50p 225.20p 226.00p 442713
09/05/2018 238.50p 240.00p 237.50p 239.50p 369285
08/05/2018 240.00p 240.00p 236.50p 240.00p 606534
04/05/2018 236.50p 244.50p 234.31p 237.50p 850643
03/05/2018 229.00p 238.50p 226.55p 233.50p 815391
02/05/2018 220.00p 230.00p 218.73p 229.50p 498131
01/05/2018 220.00p 222.00p 218.00p 220.00p 618943
30/04/2018 214.50p 219.00p 213.50p 219.00p 1094856
27/04/2018 214.50p 215.00p 211.00p 214.00p 879455
26/04/2018 212.00p 215.00p 211.00p 213.00p 1341395
25/04/2018 207.00p 210.59p 202.50p 202.50p 227420
24/04/2018 210.00p 211.50p 204.50p 208.50p 658278
23/04/2018 202.00p 208.30p 200.40p 208.00p 326901
20/04/2018 201.00p 205.00p 196.40p 202.50p 73813
19/04/2018 206.00p 208.50p 201.00p 201.00p 226942
18/04/2018 202.00p 203.00p 200.00p 203.00p 56336
17/04/2018 202.00p 202.50p 200.40p 202.50p 13513
16/04/2018 200.00p 202.00p 199.52p 201.00p 124183
13/04/2018 200.50p 204.50p 195.40p 197.40p 121402
12/04/2018 205.00p 207.00p 201.70p 205.00p 27805
11/04/2018 207.50p 207.50p 202.40p 206.00p 58311
10/04/2018 200.50p 207.50p 200.00p 205.00p 58608
09/04/2018 203.00p 210.00p 200.50p 209.50p 106054
06/04/2018 203.50p 206.50p 198.20p 203.00p 90223
05/04/2018 199.80p 202.50p 197.60p 200.00p 727610
04/04/2018 196.60p 199.73p 196.48p 198.80p 66703
03/04/2018 194.40p 200.00p 192.60p 200.00p 111741
29/03/2018 195.60p 197.00p 195.40p 195.40p 38746
28/03/2018 195.20p 197.60p 195.00p 197.00p 91124
27/03/2018 198.00p 199.80p 193.89p 198.00p 120529
26/03/2018 197.20p 200.00p 192.20p 196.20p 125175
23/03/2018 198.00p 199.60p 196.84p 197.40p 86873
22/03/2018 197.60p 199.00p 195.83p 197.00p 75784
21/03/2018 195.60p 199.40p 194.78p 198.20p 57254
20/03/2018 195.40p 199.20p 195.00p 195.20p 64220
19/03/2018 191.20p 199.40p 191.20p 195.20p 88575
16/03/2018 195.00p 198.80p 193.00p 193.00p 193814
15/03/2018 197.00p 197.50p 195.20p 196.60p 31560
14/03/2018 197.00p 197.00p 195.00p 195.00p 530051
13/03/2018 195.00p 200.85p 194.84p 195.20p 88847
12/03/2018 191.20p 199.20p 190.60p 195.80p 157462
09/03/2018 198.00p 199.00p 191.80p 193.00p 47240
08/03/2018 197.00p 200.00p 195.40p 197.20p 276982
07/03/2018 206.50p 206.50p 197.20p 198.00p 48849
06/03/2018 199.80p 200.00p 196.91p 199.00p 35173
05/03/2018 204.00p 204.00p 195.40p 200.00p 57351
02/03/2018 201.00p 203.84p 197.00p 197.00p 152611
01/03/2018 199.00p 205.00p 198.56p 199.60p 74821
28/02/2018 199.00p 199.00p 195.20p 195.20p 117065
27/02/2018 190.80p 198.80p 190.80p 195.80p 76570
26/02/2018 192.20p 194.86p 190.40p 191.20p 66949
23/02/2018 190.00p 194.60p 190.00p 192.00p 38426
22/02/2018 189.20p 191.90p 189.00p 191.90p 61001
21/02/2018 188.60p 192.52p 188.60p 190.00p 48520
20/02/2018 190.00p 195.00p 187.20p 190.00p 145968
19/02/2018 195.60p 199.00p 192.00p 196.80p 38492
16/02/2018 198.80p 198.80p 193.00p 195.80p 56483
15/02/2018 190.00p 198.60p 190.00p 192.20p 91622
14/02/2018 194.00p 197.41p 190.00p 190.60p 152612
13/02/2018 197.00p 199.00p 196.00p 196.40p 73293
12/02/2018 200.00p 206.28p 196.57p 197.60p 232799
09/02/2018 200.00p 205.99p 196.80p 196.80p 193175
08/02/2018 205.00p 207.55p 205.00p 205.00p 39438
07/02/2018 207.00p 209.00p 201.00p 205.00p 84066
06/02/2018 198.40p 206.73p 195.00p 202.00p 155890
05/02/2018 205.50p 208.00p 205.00p 205.00p 88340
02/02/2018 205.00p 210.00p 201.50p 205.50p 269073
01/02/2018 200.50p 206.90p 197.00p 199.00p 102091
31/01/2018 201.50p 203.75p 200.00p 203.00p 37290
30/01/2018 204.50p 204.50p 201.00p 201.00p 38249
29/01/2018 201.00p 206.86p 201.00p 203.00p 89444
26/01/2018 207.00p 208.00p 205.00p 207.50p 42378
25/01/2018 210.00p 210.00p 204.29p 208.00p 216500
24/01/2018 208.00p 210.15p 207.00p 209.50p 102221
23/01/2018 209.00p 209.50p 207.00p 207.00p 192782
22/01/2018 201.50p 210.00p 200.00p 207.50p 245235
19/01/2018 201.50p 201.50p 199.80p 200.50p 149745
18/01/2018 199.80p 201.00p 197.10p 200.00p 627884
17/01/2018 199.40p 200.16p 197.00p 198.60p 87520
16/01/2018 200.00p 200.00p 196.00p 197.00p 91886
15/01/2018 201.00p 201.00p 195.00p 198.80p 166578
12/01/2018 201.00p 201.00p 198.40p 198.40p 250349
11/01/2018 199.60p 201.60p 198.00p 198.00p 90645
10/01/2018 195.80p 199.80p 195.00p 195.80p 24939
09/01/2018 200.00p 201.00p 195.00p 197.00p 22487

*Close Price adjusted for both dividends and splits