United Carpets Group (UCG) Share Price

Retail Sector

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

Date Open High Low Close* Volume
28/02/2017 10.88p 10.88p 10.49p 10.75p 134000
27/02/2017 10.88p 10.88p 10.88p 10.88p 0
24/02/2017 10.88p 11.17p 10.88p 10.88p 2507
23/02/2017 10.88p 11.00p 10.88p 10.88p 100000
22/02/2017 10.88p 10.88p 10.55p 10.88p 200
21/02/2017 10.88p 10.88p 10.88p 10.88p 0
20/02/2017 10.88p 10.88p 10.88p 10.88p 0
17/02/2017 10.88p 10.88p 10.88p 10.88p 0
16/02/2017 11.00p 11.43p 10.55p 10.88p 38748
15/02/2017 11.00p 11.00p 11.00p 11.00p 0
14/02/2017 11.00p 11.00p 11.00p 11.00p 0
13/02/2017 11.00p 11.50p 10.57p 11.00p 63754
10/02/2017 11.00p 11.50p 11.00p 11.00p 25260
09/02/2017 10.63p 11.50p 10.63p 11.00p 37631
08/02/2017 10.50p 10.63p 10.50p 10.63p 14272
07/02/2017 10.50p 10.95p 10.50p 10.75p 95000
06/02/2017 10.50p 10.90p 10.50p 10.50p 10525
03/02/2017 10.50p 10.90p 10.50p 10.50p 9175
02/02/2017 10.50p 10.50p 10.50p 10.50p 0
01/02/2017 10.38p 10.90p 10.38p 10.50p 30125
31/01/2017 10.38p 10.38p 10.38p 10.38p 0
30/01/2017 10.25p 10.45p 10.25p 10.38p 34769
27/01/2017 10.25p 10.45p 10.25p 10.25p 1942
26/01/2017 10.25p 10.25p 10.25p 10.25p 50000
25/01/2017 10.00p 10.50p 10.00p 10.25p 93883
24/01/2017 10.00p 10.40p 10.00p 10.00p 40198
23/01/2017 10.13p 10.40p 10.00p 10.00p 31566
20/01/2017 10.13p 10.13p 10.13p 10.13p 0
19/01/2017 10.13p 10.75p 10.13p 10.13p 32111
18/01/2017 10.50p 10.75p 9.50p 10.13p 33231
17/01/2017 10.50p 10.50p 10.30p 10.38p 29882
16/01/2017 10.63p 10.63p 10.30p 10.50p 3713
13/01/2017 10.63p 10.63p 10.63p 10.63p 0
12/01/2017 10.63p 10.63p 10.63p 10.63p 0
11/01/2017 10.63p 10.63p 10.48p 10.63p 20943
10/01/2017 10.50p 10.99p 10.45p 10.63p 62002
09/01/2017 10.50p 10.50p 10.50p 10.50p 0
06/01/2017 10.50p 10.75p 10.27p 10.50p 4819
05/01/2017 10.50p 10.50p 10.18p 10.50p 97427
04/01/2017 10.50p 11.00p 10.50p 10.50p 18000
03/01/2017 10.50p 11.00p 10.50p 10.50p 18042
30/12/2016 10.50p 10.75p 10.50p 10.50p 23139
29/12/2016 10.25p 10.50p 10.22p 10.50p 59802
28/12/2016 10.25p 10.40p 10.25p 10.25p 400
23/12/2016 10.25p 10.25p 10.25p 10.25p 0
22/12/2016 10.25p 10.75p 10.25p 10.25p 0
21/12/2016 10.25p 10.50p 10.15p 10.25p 26000
20/12/2016 10.25p 10.47p 10.10p 10.25p 177460
19/12/2016 10.25p 10.48p 10.09p 10.25p 157727
16/12/2016 10.25p 10.48p 10.09p 10.25p 300568
15/12/2016 10.00p 10.50p 10.00p 10.25p 50727
14/12/2016 9.38p 10.40p 9.35p 10.00p 104819
13/12/2016 10.38p 10.38p 9.38p 9.38p 49290
12/12/2016 10.38p 10.38p 10.25p 10.38p 10000
09/12/2016 10.38p 10.38p 10.00p 10.38p 0
08/12/2016 10.38p 10.38p 10.38p 10.38p 0
07/12/2016 10.38p 10.50p 10.38p 10.38p 76000
06/12/2016 10.38p 10.38p 10.38p 10.38p 0
05/12/2016 10.38p 10.38p 10.38p 10.38p 0
02/12/2016 10.38p 10.50p 10.38p 10.38p 1000
01/12/2016 10.38p 10.38p 10.25p 10.38p 0
30/11/2016 10.25p 10.30p 10.25p 10.25p 40874
29/11/2016 9.75p 10.13p 9.75p 10.13p 87022
28/11/2016 9.63p 10.00p 9.63p 9.75p 700
25/11/2016 9.25p 9.90p 9.15p 9.63p 81947
24/11/2016 9.25p 9.50p 9.25p 9.25p 200
23/11/2016 9.25p 9.50p 9.15p 9.25p 38702
22/11/2016 9.25p 9.50p 9.25p 9.25p 1000
21/11/2016 9.25p 9.25p 9.25p 9.25p 0
18/11/2016 9.25p 9.75p 9.13p 9.25p 0
17/11/2016 9.25p 9.25p 9.25p 9.25p 0
16/11/2016 9.25p 9.49p 9.25p 9.25p 20943
15/11/2016 9.25p 9.25p 9.25p 9.25p 0
14/11/2016 9.63p 9.63p 9.25p 9.25p 25000
11/11/2016 9.63p 9.70p 9.63p 9.63p 6139
10/11/2016 9.63p 9.63p 9.63p 9.63p 0
09/11/2016 9.63p 9.63p 9.63p 9.63p 0
08/11/2016 9.63p 9.75p 9.63p 9.63p 0
07/11/2016 9.63p 9.71p 9.61p 9.63p 16435
04/11/2016 9.63p 9.63p 9.63p 9.63p 0
03/11/2016 9.63p 9.63p 9.50p 9.63p 100000
02/11/2016 9.63p 9.63p 9.61p 9.63p 909
01/11/2016 9.63p 9.74p 9.61p 9.63p 18738
31/10/2016 9.63p 9.74p 9.63p 9.63p 5042
28/10/2016 9.63p 9.63p 9.60p 9.63p 6330
27/10/2016 9.75p 9.98p 9.63p 9.63p 20051
26/10/2016 9.75p 9.98p 9.75p 9.75p 280
25/10/2016 9.75p 9.98p 9.75p 9.75p 3508
24/10/2016 9.63p 9.95p 9.63p 9.75p 20040
21/10/2016 9.63p 9.63p 9.63p 9.63p 0
20/10/2016 9.75p 9.75p 9.63p 9.63p 0
19/10/2016 9.75p 9.98p 9.75p 9.75p 341
18/10/2016 9.75p 9.98p 9.75p 9.75p 1311
17/10/2016 9.75p 10.25p 9.75p 9.75p 2770
14/10/2016 9.75p 9.98p 9.67p 9.75p 50369
13/10/2016 9.88p 9.95p 9.54p 9.63p 57640
12/10/2016 10.25p 10.50p 9.88p 9.88p 189665
11/10/2016 11.00p 11.20p 10.63p 10.63p 273000
10/10/2016 11.00p 11.00p 11.00p 11.00p 0
07/10/2016 11.25p 11.50p 10.75p 11.00p 75000
06/10/2016 11.25p 11.25p 11.08p 11.25p 13051
05/10/2016 11.25p 11.25p 11.25p 11.25p 0
04/10/2016 11.25p 11.45p 11.25p 11.25p 35047
03/10/2016 11.25p 11.25p 11.25p 11.25p 0
30/09/2016 11.25p 11.50p 11.05p 11.25p 88423
29/09/2016 11.25p 11.50p 11.18p 11.25p 33044
28/09/2016 11.25p 11.45p 11.10p 11.25p 27095
27/09/2016 11.25p 11.25p 11.18p 11.25p 22214
26/09/2016 11.25p 11.25p 11.25p 11.25p 0
23/09/2016 11.25p 11.49p 11.25p 11.25p 7775
22/09/2016 11.25p 11.49p 11.25p 11.25p 2000
21/09/2016 11.25p 11.50p 11.09p 11.25p 95828
20/09/2016 11.25p 11.25p 11.25p 11.25p 0
19/09/2016 11.50p 11.85p 11.18p 11.25p 260008
16/09/2016 11.50p 11.50p 11.15p 11.50p 19199
15/09/2016 11.50p 11.50p 11.15p 11.50p 10000
14/09/2016 11.50p 11.50p 11.50p 11.50p 0
13/09/2016 11.50p 11.99p 11.15p 11.50p 27552
12/09/2016 11.25p 11.50p 11.25p 11.50p 28000
09/09/2016 11.25p 11.50p 11.25p 11.25p 67291
08/09/2016 11.25p 11.25p 11.25p 11.25p 0
07/09/2016 11.25p 11.48p 11.01p 11.25p 46460
06/09/2016 10.50p 11.00p 10.35p 11.00p 114403
05/09/2016 10.50p 10.99p 10.50p 10.50p 14706
02/09/2016 10.50p 10.99p 10.15p 10.50p 20825
01/09/2016 10.38p 10.99p 10.38p 10.50p 30095
31/08/2016 10.50p 10.55p 10.10p 10.38p 21384
30/08/2016 10.50p 10.90p 10.50p 10.50p 46
26/08/2016 10.50p 10.90p 10.50p 10.50p 550
25/08/2016 10.50p 10.50p 10.50p 10.50p 0
24/08/2016 10.50p 10.90p 10.50p 10.50p 18307
23/08/2016 10.50p 10.50p 10.50p 10.50p 0
22/08/2016 10.50p 10.50p 10.10p 10.50p 17881
19/08/2016 10.50p 10.66p 10.50p 10.50p 10000
18/08/2016 10.50p 10.50p 10.50p 10.50p 0
17/08/2016 10.50p 11.00p 10.50p 10.50p 50000
16/08/2016 11.00p 11.16p 10.50p 11.00p 18922
15/08/2016 10.75p 11.00p 10.75p 11.00p 0
12/08/2016 10.75p 11.16p 10.50p 10.75p 69460
11/08/2016 10.75p 10.75p 10.51p 10.75p 19000
10/08/2016 10.63p 10.75p 10.63p 10.75p 40000
09/08/2016 10.63p 10.63p 10.51p 10.63p 26027
08/08/2016 10.63p 10.75p 10.63p 10.75p 20000
05/08/2016 11.00p 11.00p 10.55p 10.63p 121998
04/08/2016 11.13p 11.13p 11.00p 11.00p 0
03/08/2016 11.13p 11.13p 10.80p 11.13p 4593
02/08/2016 11.13p 11.13p 10.75p 11.13p 32000
01/08/2016 11.00p 11.35p 11.00p 11.13p 4000
29/07/2016 11.00p 11.35p 11.00p 11.00p 7115
28/07/2016 11.00p 11.40p 10.55p 11.00p 52000
27/07/2016 11.00p 11.00p 10.51p 11.00p 19192
26/07/2016 11.00p 11.00p 11.00p 11.00p 0
25/07/2016 11.00p 11.00p 10.50p 11.00p 34686
22/07/2016 11.75p 11.99p 10.60p 11.00p 270425
21/07/2016 11.00p 11.00p 11.00p 11.00p 0
20/07/2016 10.50p 11.00p 10.50p 11.00p 204617
19/07/2016 10.50p 10.50p 10.10p 10.50p 90000
18/07/2016 10.50p 10.97p 10.05p 10.50p 21728
15/07/2016 9.88p 11.00p 9.88p 10.50p 147647
14/07/2016 9.88p 9.88p 9.88p 9.88p 0
13/07/2016 9.88p 9.88p 9.88p 9.88p 0
12/07/2016 9.75p 10.00p 9.75p 9.88p 30000
11/07/2016 9.75p 10.00p 9.59p 9.75p 20625
08/07/2016 9.63p 9.75p 9.63p 9.75p 86727
07/07/2016 9.75p 9.98p 9.63p 9.63p 48570
06/07/2016 10.75p 10.75p 9.50p 9.75p 3061314
05/07/2016 11.00p 11.00p 10.55p 10.75p 21410
04/07/2016 11.00p 11.20p 10.55p 11.00p 23956
01/07/2016 10.75p 11.40p 10.50p 11.00p 237270
30/06/2016 11.00p 11.40p 10.15p 10.75p 27869
29/06/2016 10.50p 11.06p 10.50p 11.00p 49000
28/06/2016 10.38p 10.79p 10.01p 10.50p 24991
27/06/2016 11.25p 11.25p 10.00p 10.38p 61775
24/06/2016 11.25p 11.68p 10.50p 11.25p 166627
23/06/2016 11.50p 11.50p 11.38p 11.50p 0
22/06/2016 11.38p 11.38p 11.20p 11.38p 2135
21/06/2016 11.63p 11.70p 11.20p 11.38p 104428
20/06/2016 11.63p 11.63p 11.30p 11.63p 111136
17/06/2016 11.63p 11.75p 11.57p 11.63p 66367
16/06/2016 11.63p 11.74p 11.63p 11.63p 1090
15/06/2016 11.75p 11.75p 11.63p 11.63p 0
14/06/2016 11.75p 11.75p 11.65p 11.75p 158263
13/06/2016 11.75p 11.75p 11.69p 11.75p 9025
10/06/2016 11.75p 11.75p 11.75p 11.75p 0
09/06/2016 11.75p 12.25p 11.75p 11.75p 0
08/06/2016 11.75p 11.75p 11.69p 11.75p 6907
07/06/2016 11.75p 11.75p 11.50p 11.75p 11
06/06/2016 11.75p 11.95p 11.55p 11.75p 153179
03/06/2016 11.75p 11.75p 11.70p 11.75p 2000
02/06/2016 11.75p 12.00p 11.75p 11.75p 25000
01/06/2016 11.75p 11.75p 11.75p 11.75p 0
31/05/2016 11.75p 11.95p 11.75p 11.75p 11949
27/05/2016 11.75p 11.75p 11.75p 11.75p 0
26/05/2016 11.75p 11.75p 11.75p 11.75p 0
25/05/2016 11.75p 11.95p 11.75p 11.75p 8335
24/05/2016 11.75p 11.75p 11.75p 11.75p 0
23/05/2016 11.75p 11.75p 11.75p 11.75p 0
20/05/2016 11.75p 11.75p 11.75p 11.75p 0
19/05/2016 11.75p 11.75p 11.75p 11.75p 0
18/05/2016 11.88p 11.99p 11.75p 11.75p 5000

*Close Price adjusted for both dividends and splits