Urban&Civic (UANC) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
22/11/2017 265.00p 272.00p 265.00p 272.00p 58661
21/11/2017 269.00p 271.50p 263.00p 263.00p 38605
20/11/2017 268.00p 269.50p 267.25p 268.00p 2708
17/11/2017 270.00p 270.00p 268.00p 268.88p 49646
16/11/2017 267.00p 270.00p 265.00p 267.75p 71007
15/11/2017 269.50p 272.75p 268.98p 272.00p 28928
14/11/2017 274.75p 274.75p 270.00p 272.00p 4081
13/11/2017 270.00p 272.01p 270.00p 270.00p 16667
10/11/2017 270.25p 275.35p 270.00p 271.00p 227549
09/11/2017 274.00p 276.00p 272.25p 273.00p 52756
08/11/2017 272.00p 275.00p 271.50p 272.00p 122322
07/11/2017 274.75p 274.75p 271.00p 272.50p 4928
06/11/2017 272.00p 273.50p 272.00p 273.00p 23951
03/11/2017 272.00p 273.38p 272.00p 273.38p 25882
02/11/2017 272.25p 274.03p 272.00p 273.75p 31878
01/11/2017 274.00p 275.00p 272.00p 272.00p 1105232
31/10/2017 275.00p 275.00p 272.00p 272.00p 9616
30/10/2017 273.00p 275.00p 271.00p 273.00p 69343
27/10/2017 270.00p 274.50p 269.75p 274.50p 47088
26/10/2017 272.25p 274.00p 270.65p 274.00p 5173
25/10/2017 278.00p 278.68p 269.50p 272.50p 323458
24/10/2017 275.00p 280.00p 274.00p 278.00p 48897
23/10/2017 265.00p 275.75p 263.00p 275.75p 77203
20/10/2017 265.00p 265.00p 261.75p 264.75p 974246
19/10/2017 261.50p 265.00p 258.00p 260.25p 100595
18/10/2017 262.25p 265.00p 259.88p 260.00p 34707
17/10/2017 269.75p 269.75p 262.00p 262.00p 54072
16/10/2017 265.25p 266.78p 263.00p 265.00p 126972
13/10/2017 267.25p 268.00p 263.00p 266.00p 89243
12/10/2017 267.25p 268.50p 267.00p 268.50p 286
11/10/2017 270.00p 270.00p 267.00p 269.50p 1934
10/10/2017 265.00p 270.00p 265.00p 269.50p 91950
09/10/2017 260.00p 267.00p 260.00p 265.00p 78912
06/10/2017 260.00p 261.00p 260.00p 261.00p 3620
05/10/2017 258.00p 258.00p 258.00p 258.00p 1
04/10/2017 260.00p 260.00p 258.00p 258.00p 20969
03/10/2017 260.00p 260.00p 260.00p 260.00p 203
02/10/2017 255.00p 260.00p 255.00p 260.00p 6773
29/09/2017 258.00p 258.00p 256.00p 258.00p 12816
28/09/2017 258.00p 260.25p 255.50p 260.25p 13840
27/09/2017 256.75p 262.75p 256.00p 256.00p 74725
26/09/2017 256.75p 257.00p 255.00p 257.00p 2051
25/09/2017 257.00p 257.00p 254.25p 257.00p 2416
22/09/2017 253.00p 257.00p 253.00p 257.00p 3107
21/09/2017 252.00p 253.00p 252.00p 253.00p 11246
20/09/2017 253.00p 253.00p 253.00p 253.00p 24958
19/09/2017 250.00p 252.00p 250.00p 250.00p 5206
18/09/2017 250.00p 250.00p 250.00p 250.00p 4190
15/09/2017 243.00p 250.00p 240.25p 250.00p 200435
14/09/2017 242.25p 244.00p 237.00p 240.00p 54431
13/09/2017 242.00p 245.75p 242.00p 242.00p 57034
12/09/2017 242.00p 244.75p 242.00p 242.00p 11510
11/09/2017 247.00p 247.00p 242.00p 242.00p 33816
08/09/2017 250.00p 250.00p 245.00p 245.00p 30503
07/09/2017 254.50p 254.50p 248.50p 250.00p 21403
06/09/2017 250.00p 254.75p 250.00p 252.75p 19944
05/09/2017 250.00p 253.75p 250.00p 251.00p 16075
04/09/2017 252.00p 252.00p 250.00p 250.00p 41098
01/09/2017 254.75p 255.75p 252.00p 252.00p 9019
31/08/2017 251.00p 255.00p 251.00p 255.00p 7006
30/08/2017 244.25p 248.00p 244.25p 246.50p 5356
29/08/2017 243.00p 248.00p 240.00p 247.00p 23039
25/08/2017 251.00p 251.00p 240.00p 244.75p 13025
24/08/2017 246.25p 247.87p 246.00p 247.87p 5364
23/08/2017 250.75p 251.00p 246.00p 251.00p 105
22/08/2017 247.75p 250.00p 247.00p 250.00p 11742
21/08/2017 252.25p 253.00p 248.75p 248.75p 25832
18/08/2017 254.75p 258.00p 250.00p 257.25p 17655
17/08/2017 252.25p 252.25p 250.00p 252.13p 9606
16/08/2017 252.00p 253.50p 251.00p 253.00p 7963
15/08/2017 252.00p 255.00p 252.00p 253.63p 8905
14/08/2017 253.25p 257.00p 252.00p 257.00p 9800
11/08/2017 253.00p 253.00p 251.00p 251.38p 26966
10/08/2017 257.00p 257.25p 255.00p 256.38p 25587
09/08/2017 257.00p 261.50p 257.00p 259.50p 30383
08/08/2017 265.00p 265.00p 260.00p 261.00p 13235
07/08/2017 264.00p 264.63p 263.00p 264.63p 21033
04/08/2017 268.00p 270.75p 264.00p 264.00p 14299
03/08/2017 268.00p 271.00p 268.00p 271.00p 4249
02/08/2017 273.50p 273.50p 269.50p 272.25p 36319
01/08/2017 270.25p 271.62p 270.00p 271.62p 7004
31/07/2017 270.00p 270.00p 270.00p 270.00p 7615
28/07/2017 270.00p 270.25p 270.00p 270.00p 4800
27/07/2017 270.00p 273.25p 270.00p 273.25p 7000
26/07/2017 269.00p 270.00p 264.25p 270.00p 16822
25/07/2017 264.00p 267.50p 264.00p 265.50p 20143
24/07/2017 264.75p 265.00p 262.00p 265.00p 21292
21/07/2017 262.00p 262.25p 262.00p 262.00p 4707
20/07/2017 262.00p 262.00p 262.00p 262.00p 24
19/07/2017 255.00p 260.00p 255.00p 260.00p 7141
18/07/2017 257.00p 259.75p 257.00p 257.50p 1076
17/07/2017 251.25p 256.00p 251.25p 256.00p 2344
14/07/2017 252.50p 254.75p 250.00p 252.38p 8738
13/07/2017 254.00p 258.00p 253.00p 255.00p 23158
12/07/2017 256.00p 257.75p 255.00p 257.38p 14266
11/07/2017 253.50p 254.00p 253.50p 254.00p 378
10/07/2017 257.75p 257.75p 252.00p 252.00p 26412
07/07/2017 257.75p 260.75p 257.75p 260.00p 2602
06/07/2017 260.00p 260.00p 258.25p 258.25p 6268
05/07/2017 260.00p 260.25p 257.00p 257.00p 20124
04/07/2017 265.00p 265.00p 260.75p 261.50p 1357
03/07/2017 264.75p 264.75p 263.75p 264.25p 70
30/06/2017 268.00p 268.00p 261.25p 263.00p 20009
29/06/2017 269.00p 269.00p 264.75p 267.50p 8958
28/06/2017 268.75p 268.75p 268.25p 268.75p 848
27/06/2017 268.25p 269.00p 268.25p 269.00p 5185
26/06/2017 265.50p 268.00p 265.00p 268.00p 22071
23/06/2017 265.25p 269.00p 265.00p 267.13p 6089
22/06/2017 270.00p 270.00p 269.75p 270.00p 768
21/06/2017 266.75p 270.00p 266.75p 270.00p 3884
20/06/2017 263.00p 269.00p 263.00p 266.00p 34124
19/06/2017 262.00p 262.00p 261.00p 261.00p 1470
16/06/2017 265.00p 265.00p 255.00p 255.00p 42325
15/06/2017 265.00p 266.37p 259.25p 262.00p 61259
14/06/2017 265.00p 270.00p 262.95p 270.00p 63253
13/06/2017 262.00p 263.75p 259.25p 260.00p 23682
12/06/2017 258.00p 260.00p 253.05p 260.00p 25343
09/06/2017 255.00p 258.00p 247.00p 255.25p 344635
08/06/2017 267.00p 267.00p 256.42p 263.50p 26066
07/06/2017 269.00p 269.05p 259.75p 266.00p 47413
06/06/2017 272.00p 273.90p 269.00p 269.00p 40958
05/06/2017 272.00p 278.02p 271.75p 277.00p 62841
02/06/2017 270.00p 272.00p 266.25p 272.00p 79563
01/06/2017 269.75p 270.00p 266.19p 270.00p 19929
31/05/2017 270.00p 270.05p 265.00p 267.37p 23195
30/05/2017 262.00p 266.88p 260.00p 266.88p 40945
26/05/2017 269.75p 269.75p 264.75p 267.75p 28588
25/05/2017 270.00p 270.00p 265.00p 267.00p 37082
24/05/2017 271.00p 271.00p 265.00p 267.25p 63012
23/05/2017 274.50p 274.50p 270.00p 274.50p 6457
22/05/2017 270.00p 274.50p 270.00p 274.00p 43973
19/05/2017 275.00p 275.00p 270.05p 275.00p 45278
18/05/2017 275.00p 275.00p 270.07p 272.50p 20679
17/05/2017 270.00p 275.00p 267.00p 275.00p 53894
16/05/2017 267.00p 267.00p 263.00p 267.00p 30933
15/05/2017 265.00p 267.00p 263.37p 267.00p 15352
12/05/2017 263.25p 265.00p 261.12p 264.75p 33703
11/05/2017 266.00p 269.50p 262.25p 265.75p 35802
10/05/2017 266.75p 269.75p 265.00p 269.75p 34685
09/05/2017 266.50p 268.88p 266.00p 266.50p 48301
08/05/2017 266.50p 270.00p 266.00p 270.00p 18746
05/05/2017 268.00p 271.00p 265.00p 267.00p 23821
04/05/2017 270.00p 272.50p 268.50p 272.50p 36975
03/05/2017 268.00p 270.65p 267.50p 268.50p 20265
02/05/2017 265.00p 268.50p 265.00p 268.50p 86695
28/04/2017 262.00p 268.00p 262.00p 266.00p 36747
27/04/2017 260.00p 265.00p 259.31p 264.00p 36601
26/04/2017 259.75p 259.91p 255.70p 258.63p 33657
25/04/2017 257.00p 258.00p 253.00p 258.00p 52244
24/04/2017 251.50p 257.00p 250.35p 257.00p 24860
21/04/2017 249.25p 252.00p 242.00p 250.00p 54163
20/04/2017 248.25p 252.59p 248.00p 250.50p 36956
19/04/2017 248.00p 251.58p 248.00p 250.50p 24865
18/04/2017 248.50p 253.00p 246.57p 252.75p 47381
13/04/2017 248.00p 250.00p 243.50p 247.00p 52563
12/04/2017 245.00p 248.00p 241.75p 248.00p 42570
11/04/2017 244.00p 246.00p 240.00p 245.00p 126591
10/04/2017 241.00p 245.04p 240.95p 244.00p 99607
07/04/2017 240.00p 240.64p 237.00p 238.50p 38214
06/04/2017 239.75p 239.75p 237.00p 238.00p 58145
05/04/2017 238.25p 241.00p 238.00p 238.00p 17815
04/04/2017 238.50p 241.00p 235.00p 241.00p 47959
03/04/2017 236.00p 238.75p 236.00p 238.25p 39665
31/03/2017 238.00p 239.48p 238.00p 238.00p 116259
30/03/2017 238.00p 240.21p 238.00p 238.88p 55513
29/03/2017 241.50p 242.75p 239.00p 242.75p 35893
28/03/2017 244.00p 244.00p 239.00p 241.37p 15142
27/03/2017 245.00p 248.08p 241.00p 245.00p 63052
24/03/2017 243.25p 248.00p 241.50p 248.00p 18425
23/03/2017 242.00p 242.05p 240.50p 242.00p 64585
22/03/2017 245.00p 245.00p 241.50p 242.50p 245893
21/03/2017 243.00p 246.87p 242.50p 245.00p 61651
20/03/2017 244.00p 244.00p 240.00p 242.00p 37900
17/03/2017 240.00p 245.00p 240.00p 245.00p 16175
16/03/2017 242.00p 242.50p 240.00p 241.00p 54000
15/03/2017 242.25p 245.00p 240.00p 241.00p 130961
14/03/2017 242.00p 244.16p 240.00p 240.00p 24531
13/03/2017 242.75p 243.00p 240.25p 241.62p 16462
10/03/2017 243.18p 243.18p 240.12p 240.12p 7021
09/03/2017 237.00p 243.00p 237.00p 241.50p 18363
08/03/2017 235.00p 239.00p 234.94p 237.50p 126159
07/03/2017 235.00p 237.00p 233.50p 236.00p 24837
06/03/2017 235.00p 235.00p 231.25p 234.75p 33270
03/03/2017 234.25p 234.50p 232.45p 232.87p 54688
02/03/2017 233.00p 235.45p 232.00p 233.75p 376607
01/03/2017 240.00p 240.67p 234.00p 235.00p 121532
28/02/2017 244.75p 245.00p 240.00p 241.50p 90456
27/02/2017 243.00p 247.25p 240.00p 241.00p 30643
24/02/2017 239.75p 250.00p 239.50p 247.00p 126838
23/02/2017 238.25p 243.00p 237.00p 240.25p 89976
22/02/2017 233.75p 238.25p 232.87p 236.12p 69961
21/02/2017 237.75p 238.50p 231.50p 235.00p 153240
20/02/2017 241.00p 241.00p 235.00p 238.50p 61147
17/02/2017 240.00p 240.01p 236.50p 239.00p 152093
16/02/2017 242.00p 242.00p 238.20p 242.00p 119718
15/02/2017 235.00p 242.00p 233.50p 242.00p 101654
14/02/2017 233.00p 236.00p 229.00p 233.00p 75020
13/02/2017 230.00p 231.00p 229.00p 231.00p 27252
10/02/2017 230.00p 230.00p 228.00p 230.00p 39828
09/02/2017 229.75p 231.00p 229.00p 231.00p 25154

*Close Price adjusted for both dividends and splits