Urban&Civic (UANC) Share Price

Real Estate Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Urban&Civic

Date Open High Low Close* Volume
21/01/2021 344.50p 344.50p 344.50p 344.50p 0
20/01/2021 344.50p 345.00p 344.50p 344.50p 689406
19/01/2021 344.50p 345.00p 344.00p 345.00p 628886
18/01/2021 344.00p 344.50p 343.00p 343.50p 1179590
15/01/2021 345.00p 345.00p 343.50p 343.50p 1943005
14/01/2021 344.50p 345.00p 344.00p 345.00p 365621
13/01/2021 344.50p 345.00p 344.00p 344.50p 257407
12/01/2021 345.00p 345.00p 343.50p 344.00p 8731532
11/01/2021 345.00p 345.00p 343.50p 343.50p 344583
08/01/2021 345.00p 345.00p 344.00p 344.00p 73774
07/01/2021 344.00p 344.50p 343.50p 344.50p 107538
06/01/2021 344.50p 344.50p 344.00p 344.00p 70801
05/01/2021 343.50p 344.00p 343.50p 344.00p 2088671
04/01/2021 345.00p 345.00p 343.50p 343.50p 201994
31/12/2020 344.00p 344.50p 344.00p 344.00p 77935
30/12/2020 344.00p 345.00p 344.00p 345.00p 416288
28/12/2020 345.00p 345.00p 344.00p 344.00p 753531
24/12/2020 345.00p 345.00p 344.00p 344.00p 753531
23/12/2020 343.50p 344.50p 343.50p 344.50p 128045
22/12/2020 344.00p 344.00p 343.50p 343.50p 78019
21/12/2020 344.00p 344.00p 343.50p 343.50p 100855
18/12/2020 343.50p 344.00p 343.50p 344.00p 135010
17/12/2020 344.00p 344.00p 343.50p 344.00p 2291918
16/12/2020 344.00p 344.00p 343.50p 343.50p 92374
15/12/2020 344.00p 344.00p 343.00p 343.50p 428200
14/12/2020 344.00p 347.00p 343.00p 344.00p 246923
11/12/2020 344.00p 346.00p 343.00p 343.00p 358201
10/12/2020 344.00p 344.00p 343.00p 343.00p 530024
09/12/2020 343.00p 344.00p 343.00p 343.50p 822386
08/12/2020 343.50p 343.50p 343.00p 343.50p 65379
07/12/2020 344.00p 344.00p 343.00p 343.00p 121746
04/12/2020 345.50p 345.50p 343.01p 344.00p 96804
03/12/2020 345.00p 345.00p 343.00p 343.00p 176623
02/12/2020 350.00p 350.00p 343.00p 343.00p 222856
01/12/2020 343.00p 345.00p 343.00p 345.00p 155592
30/11/2020 350.00p 350.00p 343.00p 343.00p 393948
27/11/2020 343.00p 343.50p 343.00p 343.50p 186789
26/11/2020 350.00p 350.00p 342.50p 343.00p 9463202
25/11/2020 343.00p 343.50p 342.50p 343.00p 134713
24/11/2020 342.50p 343.50p 342.50p 343.00p 309389
23/11/2020 342.50p 343.50p 342.50p 342.50p 806040
20/11/2020 342.50p 344.50p 342.50p 342.50p 1985780
19/11/2020 342.50p 345.50p 341.50p 342.00p 2246841
18/11/2020 345.50p 345.50p 341.75p 342.00p 6694542
17/11/2020 342.50p 343.00p 342.00p 342.50p 373529
16/11/2020 342.00p 345.50p 342.00p 342.00p 6217564
13/11/2020 343.50p 344.00p 342.00p 343.00p 31202012
12/11/2020 343.50p 344.00p 343.00p 343.50p 983595
10/11/2020 345.00p 345.00p 343.00p 344.00p 4088970
09/11/2020 345.00p 347.00p 344.00p 344.00p 2115282
06/11/2020 346.00p 351.50p 344.00p 345.50p 27674832
05/11/2020 213.50p 218.50p 211.00p 211.00p 97878
04/11/2020 205.00p 214.00p 203.10p 214.00p 112328
03/11/2020 200.00p 204.50p 196.20p 204.00p 77734
02/11/2020 202.00p 203.50p 194.75p 199.00p 96927
30/10/2020 201.00p 205.00p 199.40p 205.00p 104084
29/10/2020 202.00p 204.50p 198.60p 203.00p 83641
28/10/2020 207.00p 207.38p 201.00p 201.00p 62322
27/10/2020 207.00p 210.00p 205.50p 206.50p 97002
26/10/2020 210.50p 211.00p 207.00p 207.00p 83565
23/10/2020 206.50p 215.00p 203.98p 215.00p 54789
22/10/2020 206.50p 206.60p 205.00p 205.00p 16232
21/10/2020 208.50p 208.50p 205.00p 205.00p 57133
20/10/2020 205.00p 208.50p 205.00p 205.50p 73084
19/10/2020 208.50p 209.50p 204.52p 206.50p 157882
16/10/2020 209.50p 211.00p 205.00p 207.00p 414387
15/10/2020 208.50p 219.50p 203.50p 208.00p 324753
14/10/2020 217.50p 218.50p 207.00p 208.00p 217167
13/10/2020 212.00p 218.00p 212.00p 218.00p 48451
12/10/2020 215.00p 221.50p 210.00p 212.50p 122851
09/10/2020 214.00p 220.00p 212.50p 220.00p 112604
08/10/2020 215.00p 220.00p 214.82p 218.00p 87627
07/10/2020 210.00p 215.50p 208.00p 213.00p 3479704
06/10/2020 203.50p 206.00p 203.50p 204.50p 352332
05/10/2020 205.00p 206.00p 203.00p 204.50p 135497
02/10/2020 205.00p 206.50p 204.00p 205.00p 271019
01/10/2020 208.00p 213.70p 205.00p 205.50p 123573
30/09/2020 214.00p 215.00p 210.00p 211.00p 121780
29/09/2020 219.50p 219.50p 211.00p 211.00p 44976
28/09/2020 212.00p 220.00p 211.00p 220.00p 56548
25/09/2020 208.00p 213.00p 206.00p 213.00p 30518
24/09/2020 213.00p 217.50p 205.50p 205.50p 125209
23/09/2020 217.00p 217.00p 213.00p 217.00p 56184
22/09/2020 214.00p 220.00p 214.00p 220.00p 58586
21/09/2020 215.00p 218.50p 212.15p 218.50p 42356
18/09/2020 216.00p 218.00p 215.00p 218.00p 74029
17/09/2020 219.50p 220.00p 216.00p 216.00p 75204
16/09/2020 232.00p 232.00p 214.00p 214.00p 112982
15/09/2020 229.50p 235.00p 224.00p 225.00p 53582
14/09/2020 228.50p 240.00p 227.50p 228.00p 97311
11/09/2020 228.50p 240.00p 225.50p 230.00p 1214395
10/09/2020 236.00p 240.00p 235.58p 239.50p 36677
09/09/2020 227.50p 242.50p 227.50p 235.50p 49906
08/09/2020 227.00p 235.00p 227.00p 235.00p 91373
07/09/2020 229.50p 232.50p 226.50p 230.00p 43345
04/09/2020 232.00p 232.00p 223.44p 224.00p 33122
03/09/2020 232.00p 240.00p 228.50p 232.00p 23189
02/09/2020 234.00p 239.50p 231.00p 232.00p 33422
01/09/2020 234.00p 238.50p 228.50p 231.00p 17671
31/08/2020 231.00p 236.50p 226.35p 230.50p 79147
28/08/2020 231.00p 236.50p 226.35p 230.50p 79147
27/08/2020 215.50p 231.50p 215.50p 226.00p 35905
26/08/2020 220.50p 226.00p 220.50p 221.00p 40263
25/08/2020 228.00p 228.00p 218.00p 220.00p 142569
24/08/2020 220.00p 222.50p 217.00p 220.00p 54546
21/08/2020 218.00p 228.00p 217.00p 219.00p 29451
20/08/2020 223.50p 225.50p 218.00p 220.00p 120810
19/08/2020 228.00p 228.50p 223.00p 228.00p 49769
18/08/2020 228.00p 228.00p 220.50p 224.00p 87331
17/08/2020 218.50p 228.00p 218.50p 228.00p 31229
14/08/2020 222.50p 228.00p 220.00p 221.00p 42127
13/08/2020 224.00p 231.00p 220.50p 222.00p 39583
12/08/2020 224.00p 227.50p 224.00p 224.50p 35852
11/08/2020 225.00p 231.00p 222.00p 222.00p 62206
10/08/2020 220.00p 232.50p 220.00p 220.50p 82806
07/08/2020 224.00p 230.00p 220.40p 225.50p 31542
06/08/2020 226.00p 227.00p 222.00p 225.00p 125895
05/08/2020 228.50p 231.15p 226.00p 228.50p 46315
04/08/2020 230.50p 232.00p 224.00p 227.00p 24183
03/08/2020 234.50p 234.50p 228.00p 231.00p 307108
31/07/2020 225.50p 235.00p 224.55p 235.00p 27930
30/07/2020 231.00p 231.10p 225.00p 230.00p 767105
29/07/2020 223.00p 234.50p 223.00p 233.50p 453418
28/07/2020 234.50p 234.50p 228.50p 232.50p 130549
27/07/2020 233.50p 233.50p 226.10p 228.00p 12325
24/07/2020 229.00p 234.50p 225.50p 234.50p 69811
23/07/2020 229.50p 229.50p 223.00p 229.00p 170219
22/07/2020 220.00p 232.00p 220.00p 221.50p 199093
21/07/2020 223.50p 224.55p 222.00p 223.50p 135668
20/07/2020 228.00p 228.50p 223.50p 226.00p 45584
17/07/2020 225.50p 233.55p 225.00p 227.00p 34176
16/07/2020 230.00p 230.00p 225.00p 227.50p 236997
15/07/2020 231.50p 233.00p 225.00p 225.00p 118249
14/07/2020 229.00p 234.50p 226.00p 233.00p 68563
13/07/2020 237.00p 237.00p 229.00p 229.00p 93916
10/07/2020 236.50p 238.00p 232.00p 232.00p 210524
09/07/2020 236.00p 236.50p 229.00p 236.00p 1547539
08/07/2020 240.00p 240.00p 224.50p 229.50p 84551
07/07/2020 239.50p 239.50p 229.50p 232.00p 52978
06/07/2020 229.50p 236.00p 229.00p 234.00p 31135
03/07/2020 224.00p 235.00p 216.00p 235.00p 134700
02/07/2020 225.50p 236.00p 212.50p 214.00p 54356
01/07/2020 231.50p 234.00p 227.00p 228.00p 32742
30/06/2020 244.50p 244.50p 225.50p 233.00p 117454
29/06/2020 209.00p 239.50p 209.00p 239.50p 323022
26/06/2020 212.00p 217.50p 210.72p 216.00p 92300
25/06/2020 216.00p 219.50p 211.50p 212.00p 53741
24/06/2020 223.00p 228.00p 216.00p 216.00p 84478
23/06/2020 231.50p 237.40p 217.50p 223.00p 1348448
22/06/2020 225.00p 238.50p 225.00p 238.50p 138218
19/06/2020 238.00p 238.00p 223.50p 228.50p 34574
18/06/2020 235.00p 237.25p 227.50p 230.00p 24462
17/06/2020 233.00p 234.00p 226.00p 230.00p 404951
16/06/2020 237.50p 237.50p 225.00p 229.00p 66932
15/06/2020 223.50p 230.93p 223.00p 227.50p 253863
12/06/2020 238.50p 238.50p 225.50p 227.50p 262840
11/06/2020 237.00p 252.50p 223.50p 232.50p 129681
10/06/2020 252.00p 260.50p 242.00p 244.00p 86152
09/06/2020 271.00p 271.50p 247.50p 251.00p 35993
08/06/2020 262.50p 270.00p 256.00p 260.50p 558767
05/06/2020 242.50p 258.00p 232.00p 255.00p 41609
04/06/2020 235.00p 245.75p 225.50p 226.50p 48617
03/06/2020 236.50p 247.00p 236.50p 239.50p 49149
02/06/2020 235.50p 246.50p 235.00p 241.00p 29079
01/06/2020 224.50p 247.00p 224.50p 241.50p 43742
29/05/2020 238.00p 240.50p 225.00p 231.50p 122709
28/05/2020 240.50p 240.50p 227.50p 235.00p 29626
27/05/2020 243.50p 243.50p 225.00p 234.00p 113148
26/05/2020 230.50p 246.00p 230.50p 244.00p 60133
25/05/2020 233.50p 236.50p 221.00p 236.50p 58128
22/05/2020 233.50p 236.50p 221.00p 236.50p 58128
21/05/2020 233.50p 233.50p 222.50p 227.50p 138570
20/05/2020 223.50p 229.00p 218.50p 229.00p 195471
19/05/2020 232.00p 232.00p 221.00p 223.50p 1038549
18/05/2020 204.50p 229.50p 198.40p 225.00p 173969
15/05/2020 194.40p 200.00p 191.40p 197.20p 324776
14/05/2020 205.50p 205.50p 190.80p 191.80p 61445
13/05/2020 217.00p 217.00p 205.00p 205.00p 61613
12/05/2020 210.50p 218.88p 204.00p 208.50p 125359
11/05/2020 208.50p 217.50p 205.20p 213.50p 141018
08/05/2020 204.50p 213.50p 204.00p 208.50p 138199
07/05/2020 204.50p 213.50p 204.00p 208.50p 138199
06/05/2020 213.50p 216.13p 205.00p 211.00p 92472
05/05/2020 216.00p 221.60p 207.50p 207.50p 42288
01/05/2020 227.00p 228.00p 219.50p 219.50p 36592
30/04/2020 235.50p 236.00p 226.00p 228.00p 128430
29/04/2020 230.50p 240.50p 227.50p 230.00p 112239
28/04/2020 225.00p 241.00p 225.00p 234.50p 80797
27/04/2020 240.00p 250.49p 225.50p 231.00p 127979
24/04/2020 238.00p 242.50p 232.50p 242.50p 79081
23/04/2020 224.00p 239.00p 222.85p 237.00p 204092
22/04/2020 210.00p 219.50p 207.50p 218.00p 77364
21/04/2020 227.00p 227.00p 205.00p 205.50p 70291
20/04/2020 225.50p 229.50p 214.50p 220.00p 63800
17/04/2020 240.50p 240.50p 226.00p 227.50p 213700
16/04/2020 234.50p 243.00p 232.00p 233.50p 274156
15/04/2020 229.00p 240.00p 225.00p 235.00p 677497
14/04/2020 250.00p 250.00p 216.00p 229.50p 194966
09/04/2020 215.00p 242.50p 212.50p 242.50p 225574
08/04/2020 205.00p 217.08p 205.00p 212.00p 42301

*Close Price adjusted for both dividends and splits