Urban&Civic (UANC) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
10/09/2018 306.00p 309.00p 306.00p 308.00p 72223
07/09/2018 309.00p 310.00p 307.00p 307.00p 68428
06/09/2018 307.00p 309.00p 305.00p 306.00p 193712
05/09/2018 296.00p 318.00p 292.40p 318.00p 255860
04/09/2018 290.00p 295.00p 290.00p 291.00p 32534
03/09/2018 294.00p 298.00p 290.00p 290.00p 72950
31/08/2018 295.00p 300.00p 293.00p 295.00p 71260
30/08/2018 298.00p 300.00p 296.00p 297.00p 93195
29/08/2018 301.00p 304.00p 298.00p 300.00p 147999
28/08/2018 301.00p 301.00p 297.00p 298.00p 88196
24/08/2018 298.00p 301.00p 297.00p 298.00p 47170
23/08/2018 298.00p 300.00p 297.00p 297.00p 172072
22/08/2018 300.00p 300.00p 296.00p 298.00p 34255
21/08/2018 296.00p 299.00p 295.00p 296.00p 148727
20/08/2018 293.00p 296.00p 293.00p 295.00p 32809
17/08/2018 298.00p 298.00p 293.00p 296.00p 122072
16/08/2018 295.00p 298.00p 293.00p 297.00p 201968
15/08/2018 295.00p 297.04p 293.00p 293.00p 116920
14/08/2018 301.00p 301.00p 295.00p 295.00p 112172
13/08/2018 300.00p 303.00p 296.00p 296.00p 54555
10/08/2018 302.00p 303.00p 299.00p 299.00p 17957
09/08/2018 296.00p 301.00p 296.00p 299.00p 139406
08/08/2018 295.00p 300.00p 291.00p 299.00p 1973831
07/08/2018 295.00p 296.80p 291.08p 292.00p 67035
06/08/2018 298.00p 298.00p 296.00p 296.00p 21516
03/08/2018 298.00p 299.80p 295.00p 296.00p 309607
02/08/2018 301.00p 301.00p 298.00p 298.00p 98905
01/08/2018 301.00p 303.00p 300.82p 301.00p 696073
31/07/2018 302.00p 303.00p 301.00p 303.00p 131219
30/07/2018 303.00p 306.00p 301.00p 301.00p 69767
27/07/2018 304.00p 306.00p 304.00p 304.00p 72415
26/07/2018 308.00p 308.00p 303.00p 304.00p 76218
25/07/2018 305.00p 306.00p 303.00p 304.00p 274812
24/07/2018 302.00p 304.00p 300.00p 302.00p 196708
23/07/2018 305.00p 305.50p 303.00p 303.00p 26424
20/07/2018 305.00p 306.40p 304.00p 304.00p 70177
19/07/2018 305.00p 306.00p 303.00p 304.00p 252735
18/07/2018 304.00p 307.00p 304.00p 305.00p 236146
17/07/2018 300.00p 306.00p 300.00p 305.00p 422745
16/07/2018 300.00p 304.00p 300.00p 302.00p 52245
13/07/2018 300.00p 306.00p 300.00p 301.00p 239957
12/07/2018 303.00p 304.80p 301.00p 301.00p 110168
11/07/2018 305.00p 309.00p 296.00p 302.00p 538935
10/07/2018 313.00p 313.00p 305.00p 306.00p 21528738
09/07/2018 323.00p 328.50p 323.00p 327.00p 32938
06/07/2018 325.00p 327.50p 322.00p 327.00p 313924
05/07/2018 339.00p 340.00p 320.00p 325.00p 339102
04/07/2018 340.00p 342.20p 335.00p 335.00p 411729
03/07/2018 341.00p 345.00p 339.00p 339.00p 58539
02/07/2018 345.00p 347.00p 336.00p 336.00p 182168
29/06/2018 342.00p 348.00p 342.00p 345.00p 170031
28/06/2018 341.00p 344.00p 338.00p 341.00p 101398
27/06/2018 345.00p 346.50p 341.00p 342.00p 189992
26/06/2018 344.00p 346.60p 341.00p 345.00p 70348
25/06/2018 340.00p 346.00p 339.76p 345.00p 249007
22/06/2018 341.00p 344.00p 337.00p 337.00p 204328
21/06/2018 335.00p 342.00p 335.00p 340.00p 422049
20/06/2018 334.00p 340.00p 334.00p 335.00p 41319
19/06/2018 338.00p 342.00p 335.00p 338.00p 117930
18/06/2018 340.00p 341.60p 338.00p 340.00p 177673
15/06/2018 340.00p 343.00p 337.80p 340.00p 176450
14/06/2018 340.00p 340.00p 337.00p 339.00p 118446
13/06/2018 337.00p 342.00p 336.00p 339.00p 322650
12/06/2018 335.00p 340.00p 333.50p 336.00p 189768
11/06/2018 332.00p 335.00p 332.00p 334.00p 220983
08/06/2018 328.00p 334.00p 328.00p 331.00p 205138
07/06/2018 332.00p 334.00p 327.00p 330.00p 421145
06/06/2018 330.00p 332.00p 325.60p 332.00p 267836
05/06/2018 327.00p 331.00p 327.00p 329.00p 226924
04/06/2018 332.00p 332.00p 328.24p 329.00p 660631
01/06/2018 317.00p 332.00p 317.00p 329.00p 2149973
31/05/2018 315.00p 318.00p 313.00p 317.00p 272338
30/05/2018 311.00p 314.00p 307.00p 309.00p 41203
29/05/2018 315.00p 318.00p 311.00p 311.00p 24202
25/05/2018 314.00p 320.00p 312.00p 319.00p 83156
24/05/2018 314.00p 315.50p 308.00p 310.00p 114497
23/05/2018 313.00p 316.00p 313.00p 316.00p 2923
22/05/2018 313.00p 317.00p 312.00p 317.00p 177145
21/05/2018 312.00p 315.00p 312.00p 313.00p 47362
18/05/2018 318.00p 321.00p 312.00p 312.00p 318113
17/05/2018 321.00p 322.00p 318.00p 318.00p 605292
16/05/2018 320.00p 322.00p 318.00p 319.00p 49520
15/05/2018 320.00p 320.00p 317.00p 317.00p 176683
14/05/2018 318.00p 320.00p 316.00p 319.00p 22909
11/05/2018 317.00p 319.52p 316.00p 318.00p 36698
10/05/2018 319.00p 321.00p 316.00p 316.00p 148125
09/05/2018 316.00p 319.00p 316.00p 317.00p 32432
08/05/2018 316.00p 320.00p 316.00p 320.00p 46100
04/05/2018 316.00p 319.00p 316.00p 316.00p 169721
03/05/2018 317.00p 320.00p 317.00p 318.00p 96385
02/05/2018 315.00p 319.00p 315.00p 317.00p 31439
01/05/2018 319.00p 322.00p 316.00p 320.00p 127184
30/04/2018 319.00p 320.00p 314.40p 319.00p 166245
27/04/2018 316.00p 320.00p 316.00p 319.50p 29726
26/04/2018 318.00p 319.00p 315.50p 317.00p 37026
25/04/2018 319.00p 322.50p 312.00p 316.00p 53128
24/04/2018 316.00p 322.95p 315.00p 322.00p 188727
23/04/2018 319.00p 320.00p 316.78p 320.00p 41470
20/04/2018 319.00p 320.00p 317.00p 318.00p 22301
19/04/2018 319.00p 325.00p 317.00p 318.00p 259349
18/04/2018 314.00p 320.00p 313.00p 320.00p 135899
17/04/2018 318.00p 318.50p 310.00p 314.00p 142855
16/04/2018 317.00p 321.00p 315.95p 320.00p 90064
13/04/2018 315.00p 315.48p 314.00p 314.50p 44461
12/04/2018 315.00p 315.00p 313.00p 315.00p 72224
11/04/2018 312.00p 315.00p 308.00p 315.00p 125890
10/04/2018 307.00p 311.00p 306.00p 311.00p 168633
09/04/2018 305.00p 307.50p 304.00p 307.50p 79910
06/04/2018 305.00p 307.30p 304.00p 305.00p 86914
05/04/2018 305.00p 308.00p 303.00p 308.00p 101417
04/04/2018 305.00p 307.00p 303.00p 304.00p 70965
03/04/2018 305.00p 306.00p 303.00p 303.00p 44044
29/03/2018 299.00p 306.00p 299.00p 306.00p 123964
28/03/2018 302.00p 306.00p 296.00p 297.00p 86284
27/03/2018 313.00p 313.00p 304.00p 305.00p 102511
26/03/2018 314.00p 316.00p 313.00p 313.00p 26882
23/03/2018 317.00p 317.00p 312.00p 313.00p 62453
22/03/2018 315.00p 319.00p 314.00p 316.00p 73006
21/03/2018 316.00p 317.00p 314.50p 315.50p 88315
20/03/2018 318.00p 319.00p 313.00p 315.00p 70596
19/03/2018 320.00p 320.00p 315.00p 317.00p 49401
16/03/2018 321.00p 321.00p 315.00p 315.00p 101901
15/03/2018 325.00p 325.00p 318.00p 323.00p 108388
14/03/2018 322.00p 325.00p 320.00p 325.00p 127757
13/03/2018 323.00p 323.00p 319.00p 319.00p 67321
12/03/2018 316.00p 322.00p 314.60p 320.00p 69454
09/03/2018 315.00p 316.30p 314.00p 315.00p 65920
08/03/2018 310.00p 317.00p 309.88p 315.00p 295110
07/03/2018 310.00p 312.00p 307.00p 308.50p 138954
06/03/2018 307.00p 313.00p 307.00p 310.00p 181726
05/03/2018 306.00p 307.76p 305.00p 306.50p 201343
02/03/2018 308.00p 308.00p 302.00p 305.00p 53519
01/03/2018 308.00p 309.00p 305.36p 308.00p 52184
28/02/2018 308.00p 311.40p 305.00p 305.00p 47128
27/02/2018 309.00p 309.00p 304.00p 307.00p 71051
26/02/2018 306.00p 308.64p 305.00p 305.00p 16916
23/02/2018 308.00p 310.00p 307.00p 307.00p 60546
22/02/2018 308.00p 311.00p 308.00p 308.00p 56370
21/02/2018 306.00p 316.00p 306.00p 316.00p 250132
20/02/2018 305.00p 311.00p 303.00p 311.00p 36996
19/02/2018 304.00p 306.00p 301.00p 305.50p 161872
16/02/2018 310.00p 310.00p 303.00p 304.00p 243677
15/02/2018 307.00p 309.00p 306.65p 308.00p 99857
14/02/2018 305.00p 313.00p 305.00p 307.00p 151458
13/02/2018 305.00p 310.00p 305.00p 305.00p 86589
12/02/2018 302.00p 307.00p 300.00p 304.00p 97784
09/02/2018 300.00p 303.85p 299.97p 302.00p 60745
08/02/2018 300.00p 302.00p 300.00p 300.00p 312731
07/02/2018 297.00p 303.00p 297.00p 303.00p 44927
06/02/2018 297.00p 301.00p 294.00p 297.00p 174818
05/02/2018 307.00p 307.00p 300.00p 300.00p 375662
02/02/2018 306.00p 307.00p 302.00p 305.00p 64634
01/02/2018 310.00p 310.00p 307.00p 307.00p 65232
31/01/2018 307.00p 309.00p 304.50p 305.00p 47379
30/01/2018 305.00p 307.95p 302.00p 302.00p 21925
29/01/2018 310.00p 312.00p 307.00p 307.00p 41499
26/01/2018 310.00p 314.50p 308.00p 309.00p 89291
25/01/2018 310.00p 313.00p 310.00p 313.00p 23229
24/01/2018 312.00p 314.00p 310.00p 310.00p 45623
23/01/2018 306.00p 315.00p 305.00p 313.00p 225425
22/01/2018 303.00p 309.00p 303.00p 306.00p 70819
19/01/2018 305.00p 308.00p 303.00p 305.00p 200158
18/01/2018 305.00p 308.00p 305.00p 308.00p 17824
17/01/2018 304.00p 309.00p 301.50p 309.00p 70581
16/01/2018 301.00p 305.00p 301.00p 305.00p 38451
15/01/2018 305.00p 305.00p 301.78p 305.00p 27345
12/01/2018 300.00p 305.00p 300.00p 305.00p 84732
11/01/2018 303.00p 304.00p 300.00p 303.00p 87926
10/01/2018 303.00p 305.00p 300.78p 304.00p 34293
09/01/2018 304.00p 304.00p 301.00p 301.50p 39647
08/01/2018 305.00p 305.00p 300.05p 304.00p 123273
05/01/2018 300.00p 305.00p 299.00p 305.00p 293498
04/01/2018 299.00p 299.00p 295.40p 298.00p 135260
03/01/2018 293.00p 299.00p 290.00p 298.00p 186569
02/01/2018 287.00p 293.00p 287.00p 291.00p 154936
29/12/2017 287.00p 287.00p 286.40p 287.00p 2984
28/12/2017 285.50p 289.00p 284.00p 284.00p 18388
27/12/2017 282.50p 286.00p 282.00p 282.00p 17014
22/12/2017 281.50p 286.00p 281.00p 286.00p 10457
21/12/2017 282.00p 286.00p 281.30p 286.00p 15821
20/12/2017 284.00p 285.00p 280.00p 284.00p 30999
19/12/2017 280.00p 283.00p 280.00p 283.00p 128441
18/12/2017 280.00p 282.50p 280.00p 281.00p 16452
15/12/2017 277.00p 280.00p 276.60p 280.00p 8043
14/12/2017 280.00p 281.75p 276.00p 276.00p 15943
13/12/2017 278.00p 281.75p 277.00p 280.00p 30732
12/12/2017 275.00p 278.00p 274.00p 276.00p 33534
11/12/2017 273.00p 276.50p 272.00p 276.50p 62132
08/12/2017 277.00p 277.00p 273.00p 277.00p 9543
07/12/2017 274.00p 276.00p 273.50p 276.00p 53986
06/12/2017 272.00p 273.43p 270.00p 272.00p 10034
05/12/2017 273.00p 274.75p 269.00p 271.00p 11842
04/12/2017 276.00p 276.52p 272.00p 272.50p 9816
01/12/2017 274.00p 277.00p 272.00p 277.00p 5925
30/11/2017 277.00p 278.75p 272.00p 272.00p 91311
29/11/2017 274.00p 276.00p 272.00p 275.75p 63019
28/11/2017 273.00p 274.75p 271.00p 274.38p 13081
27/11/2017 272.75p 274.75p 271.25p 272.87p 32556
24/11/2017 273.00p 275.75p 271.00p 271.00p 7124
23/11/2017 272.00p 273.00p 271.00p 273.00p 15511

*Close Price adjusted for both dividends and splits