United Carpets Group (UCG) Share Price

Retail Sector

  1. Home
    2. /
  2. Company
    3. /
  3. United Carpets Group

Date Open High Low Close* Volume
31/05/2012 3.88p 3.88p 3.77p 3.88p 0
30/05/2012 3.88p 3.88p 3.77p 3.88p 0
29/05/2012 3.88p 3.88p 3.77p 3.88p 5372
28/05/2012 3.88p 3.93p 3.86p 3.88p 0
25/05/2012 3.88p 3.93p 3.86p 3.88p 0
24/05/2012 3.88p 3.93p 3.86p 3.88p 0
23/05/2012 3.88p 3.93p 3.86p 3.88p 22000
22/05/2012 4.38p 4.38p 3.25p 3.88p 286668
21/05/2012 4.38p 4.38p 4.00p 4.38p 82003
18/05/2012 4.38p 4.40p 4.38p 4.38p 0
17/05/2012 4.38p 4.40p 4.38p 4.38p 0
16/05/2012 4.38p 4.40p 4.38p 4.38p 0
15/05/2012 4.38p 4.40p 4.38p 4.38p 1087
14/05/2012 4.38p 4.53p 4.38p 4.38p 0
11/05/2012 4.38p 4.53p 4.38p 4.38p 0
10/05/2012 4.38p 4.53p 4.38p 4.38p 0
09/05/2012 4.38p 4.53p 4.38p 4.38p 0
08/05/2012 4.38p 4.53p 4.38p 4.38p 4249
04/05/2012 4.38p 4.38p 4.30p 4.38p 2203
03/05/2012 4.38p 4.40p 4.38p 4.38p 0
02/05/2012 4.38p 4.40p 4.38p 4.38p 0
01/05/2012 4.38p 4.40p 4.38p 4.38p 30000
30/04/2012 4.38p 4.40p 4.38p 4.38p 8757
27/04/2012 4.38p 4.38p 4.30p 4.38p 0
26/04/2012 4.38p 4.38p 4.30p 4.38p 0
25/04/2012 4.38p 4.38p 4.30p 4.38p 3121
24/04/2012 4.38p 4.40p 4.38p 4.38p 0
23/04/2012 4.38p 4.40p 4.38p 4.38p 50000
20/04/2012 4.38p 4.45p 4.38p 4.38p 38967
19/04/2012 4.38p 4.45p 4.38p 4.38p 141018
18/04/2012 4.38p 4.45p 4.38p 4.38p 0
17/04/2012 4.38p 4.45p 4.38p 4.38p 30000
16/04/2012 4.38p 4.39p 4.38p 4.38p 34783
13/04/2012 4.38p 4.39p 4.29p 4.38p 6090
12/04/2012 4.38p 4.38p 4.29p 4.38p 13099
11/04/2012 4.38p 4.39p 4.38p 4.38p 0
10/04/2012 4.38p 4.39p 4.38p 4.38p 0
05/04/2012 4.38p 4.39p 4.38p 4.38p 8985
04/04/2012 4.38p 4.38p 4.29p 4.38p 0
03/04/2012 4.38p 4.38p 4.29p 4.38p 0
02/04/2012 4.38p 4.38p 4.29p 4.38p 5244
30/03/2012 4.38p 4.39p 4.28p 4.38p 0
29/03/2012 4.38p 4.39p 4.28p 4.38p 150459
28/03/2012 4.38p 4.38p 4.38p 4.38p 0
27/03/2012 4.38p 4.38p 4.38p 4.38p 40000
26/03/2012 4.38p 4.39p 4.28p 4.38p 0
23/03/2012 4.38p 4.39p 4.28p 4.38p 0
22/03/2012 4.38p 4.39p 4.28p 4.38p 59508
21/03/2012 4.38p 4.38p 4.25p 4.38p 0
20/03/2012 4.38p 4.38p 4.25p 4.38p 90000
19/03/2012 4.25p 4.39p 4.25p 4.38p 0
16/03/2012 4.38p 4.39p 4.28p 4.38p 45853
15/03/2012 4.38p 4.38p 4.25p 4.38p 4868
14/03/2012 4.38p 4.38p 4.25p 4.38p 16884
13/03/2012 4.38p 4.39p 4.25p 4.38p 29852
12/03/2012 4.38p 4.38p 4.25p 4.38p 4852
09/03/2012 4.38p 4.39p 4.38p 4.38p 5000
08/03/2012 4.38p 4.39p 4.38p 4.38p 20000
07/03/2012 4.38p 4.39p 4.38p 4.38p 12289
06/03/2012 4.38p 4.45p 4.25p 4.38p 276233
05/03/2012 4.38p 4.50p 4.38p 4.38p 0
02/03/2012 4.38p 4.50p 4.38p 4.38p 0
01/03/2012 4.38p 4.50p 4.38p 4.38p 29864
29/02/2012 4.38p 4.50p 4.38p 4.38p 79020
28/02/2012 4.38p 4.50p 4.38p 4.38p 37557
27/02/2012 4.38p 4.50p 4.36p 4.38p 241834
24/02/2012 4.38p 4.47p 4.31p 4.38p 231382
23/02/2012 4.00p 4.50p 4.00p 4.38p 694177
22/02/2012 3.75p 4.25p 3.75p 4.13p 284958
21/02/2012 4.63p 4.63p 3.13p 3.63p 1432792
20/02/2012 5.13p 5.13p 4.25p 4.38p 99817
17/02/2012 5.13p 5.25p 5.13p 5.13p 903
16/02/2012 5.13p 5.25p 5.13p 5.13p 942
15/02/2012 5.13p 5.25p 5.06p 5.13p 23565
14/02/2012 5.13p 5.25p 5.03p 5.13p 22372
13/02/2012 5.13p 5.25p 5.13p 5.13p 1262
10/02/2012 5.13p 5.25p 5.13p 5.13p 2353
09/02/2012 5.13p 5.13p 5.06p 5.13p 0
08/02/2012 5.13p 5.13p 5.06p 5.13p 0
07/02/2012 5.13p 5.13p 5.06p 5.13p 1927
06/02/2012 5.13p 5.13p 5.05p 5.13p 0
03/02/2012 5.13p 5.13p 5.05p 5.13p 0
02/02/2012 5.13p 5.13p 5.05p 5.13p 0
01/02/2012 5.13p 5.13p 5.05p 5.13p 15686
31/01/2012 5.13p 5.25p 5.00p 5.13p 0
30/01/2012 5.13p 5.25p 5.00p 5.13p 0
27/01/2012 5.13p 5.25p 5.00p 5.13p 40158
26/01/2012 5.13p 5.13p 5.00p 5.13p 0
25/01/2012 5.13p 5.13p 5.00p 5.13p 0
24/01/2012 5.13p 5.13p 5.00p 5.13p 0
23/01/2012 5.00p 5.13p 5.00p 5.13p 0
20/01/2012 5.13p 5.13p 5.05p 5.13p 192455
19/01/2012 5.13p 5.25p 5.00p 5.13p 25500
18/01/2012 5.13p 5.13p 5.00p 5.13p 0
17/01/2012 5.13p 5.13p 5.00p 5.13p 29715
16/01/2012 5.25p 5.25p 5.00p 5.13p 96213
13/01/2012 5.25p 5.25p 5.05p 5.25p 103139
12/01/2012 5.75p 5.75p 4.75p 5.38p 342292
11/01/2012 5.75p 5.75p 5.71p 5.75p 2998
10/01/2012 5.75p 5.75p 5.75p 5.75p 0
09/01/2012 5.75p 5.75p 5.75p 5.75p 0
06/01/2012 5.75p 5.75p 5.75p 5.75p 0
05/01/2012 5.75p 5.75p 5.75p 5.75p 0
04/01/2012 5.75p 5.75p 5.75p 5.75p 10000
03/01/2012 5.75p 5.75p 5.73p 5.75p 0
30/12/2011 5.75p 5.75p 5.73p 5.75p 4000
29/12/2011 5.75p 5.80p 5.75p 5.75p 1500
28/12/2011 5.75p 5.75p 5.25p 5.75p 75264
23/12/2011 5.75p 5.87p 5.75p 5.75p 1500
22/12/2011 6.00p 6.00p 5.88p 6.00p 2505
21/12/2011 6.00p 6.13p 5.75p 6.00p 0
20/12/2011 6.00p 6.13p 5.75p 6.00p 0
19/12/2011 6.13p 6.13p 5.75p 6.00p 43144
16/12/2011 6.13p 6.13p 5.88p 6.13p 0
15/12/2011 6.13p 6.13p 5.88p 6.13p 3351
14/12/2011 6.13p 6.13p 5.75p 6.13p 0
13/12/2011 6.13p 6.13p 5.75p 6.13p 0
12/12/2011 6.13p 6.13p 5.75p 6.13p 0
09/12/2011 6.13p 6.13p 5.75p 6.13p 56000
08/12/2011 6.13p 6.13p 5.88p 6.13p 1242
07/12/2011 6.13p 6.13p 5.75p 6.13p 23431
06/12/2011 6.13p 6.13p 6.00p 6.13p 0
05/12/2011 6.13p 6.13p 6.00p 6.13p 4997
02/12/2011 6.13p 6.13p 5.79p 6.13p 0
01/12/2011 6.13p 6.13p 5.79p 6.13p 16978
30/11/2011 6.13p 6.13p 5.75p 6.13p 9063
29/11/2011 6.13p 6.13p 5.46p 6.13p 14392
28/11/2011 6.13p 6.13p 5.75p 6.13p 13119
25/11/2011 6.13p 6.25p 6.00p 6.13p 0
24/11/2011 6.13p 6.25p 6.00p 6.13p 0
23/11/2011 6.25p 6.25p 6.00p 6.13p 11561
22/11/2011 6.25p 6.25p 6.00p 6.25p 0
21/11/2011 6.25p 6.25p 6.00p 6.25p 0
18/11/2011 6.25p 6.25p 6.00p 6.25p 16385
17/11/2011 6.25p 6.25p 6.13p 6.25p 16051
16/11/2011 6.25p 6.25p 5.75p 6.25p 22072
15/11/2011 6.25p 6.25p 6.00p 6.25p 750
14/11/2011 6.38p 6.38p 5.33p 6.25p 64317
11/11/2011 6.38p 6.38p 6.00p 6.38p 10000
10/11/2011 6.38p 6.38p 6.00p 6.38p 0
09/11/2011 6.38p 6.38p 6.00p 6.38p 19470
08/11/2011 6.38p 6.54p 6.30p 6.38p 0
07/11/2011 6.38p 6.54p 6.30p 6.38p 1130
04/11/2011 6.38p 6.63p 6.00p 6.38p 0
03/11/2011 6.63p 6.63p 6.00p 6.38p 1065790
02/11/2011 6.63p 6.63p 6.25p 6.63p 75000
01/11/2011 6.63p 6.84p 6.63p 6.63p 14392
31/10/2011 6.50p 6.84p 6.50p 6.63p 238574
28/10/2011 6.63p 6.78p 6.52p 6.63p 350340
27/10/2011 6.88p 6.88p 6.25p 6.63p 265070
26/10/2011 6.88p 6.88p 6.85p 6.88p 50667
25/10/2011 6.88p 6.95p 6.88p 6.88p 23408
24/10/2011 6.88p 6.88p 6.52p 6.88p 0
21/10/2011 6.88p 6.88p 6.52p 6.88p 20000
20/10/2011 6.88p 7.00p 6.88p 6.88p 2822
19/10/2011 6.88p 6.88p 6.88p 6.88p 60000
18/10/2011 6.88p 6.88p 6.50p 6.88p 144404
17/10/2011 6.88p 6.88p 6.88p 6.88p 14126
14/10/2011 6.88p 6.88p 6.88p 6.88p 25000
13/10/2011 6.88p 6.88p 6.88p 6.88p 18981
12/10/2011 6.88p 6.88p 6.50p 6.88p 108807
11/10/2011 6.88p 6.88p 6.88p 6.88p 27500
10/10/2011 7.00p 7.00p 6.75p 6.88p 37038
07/10/2011 7.00p 7.00p 6.75p 7.00p 243980
06/10/2011 7.38p 7.38p 6.75p 7.00p 137500
05/10/2011 7.38p 7.38p 7.19p 7.38p 19317
04/10/2011 7.38p 7.49p 7.38p 7.38p 0
03/10/2011 7.38p 7.49p 7.38p 7.38p 52133
30/09/2011 7.38p 7.49p 7.38p 7.38p 12565
29/09/2011 7.38p 7.49p 7.38p 7.38p 29224
28/09/2011 7.38p 7.49p 7.09p 7.38p 0
27/09/2011 7.38p 7.49p 7.09p 7.38p 0
26/09/2011 7.38p 7.49p 7.09p 7.38p 0
23/09/2011 7.38p 7.49p 7.09p 7.38p 12451
22/09/2011 7.38p 7.38p 7.19p 7.38p 50000
21/09/2011 7.38p 7.50p 7.38p 7.38p 100000
20/09/2011 7.38p 7.38p 7.25p 7.38p 10000
19/09/2011 7.38p 7.38p 7.38p 7.38p 0
16/09/2011 7.38p 7.38p 7.38p 7.38p 0
15/09/2011 7.38p 7.38p 7.38p 7.38p 0
14/09/2011 7.38p 7.65p 7.19p 7.38p 0
13/09/2011 7.38p 7.65p 7.19p 7.38p 0
12/09/2011 7.38p 7.65p 7.19p 7.38p 0
09/09/2011 7.38p 7.65p 7.19p 7.38p 26795
08/09/2011 7.38p 7.65p 7.38p 7.38p 35947
07/09/2011 7.38p 7.56p 7.38p 7.38p 0
06/09/2011 7.38p 7.56p 7.38p 7.38p 0
05/09/2011 7.38p 7.56p 7.38p 7.38p 5000
02/09/2011 7.38p 7.49p 7.38p 7.38p 0
01/09/2011 7.38p 7.49p 7.38p 7.38p 0
31/08/2011 7.38p 7.49p 7.38p 7.38p 3500
30/08/2011 7.38p 7.48p 7.38p 7.38p 17926
26/08/2011 7.38p 7.49p 7.38p 7.38p 0
25/08/2011 7.38p 7.49p 7.38p 7.38p 500
24/08/2011 7.50p 7.75p 7.50p 7.50p 464062
23/08/2011 7.63p 7.63p 7.25p 7.63p 39806
22/08/2011 7.63p 7.81p 7.63p 7.63p 618
19/08/2011 7.63p 7.63p 7.25p 7.63p 20000
18/08/2011 7.63p 7.63p 7.25p 7.63p 120000
17/08/2011 7.63p 7.90p 7.63p 7.63p 0

*Close Price adjusted for both dividends and splits