United Carpets Group (UCG) Share Price

Retail Sector

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

Date Open High Low Close* Volume
17/05/2016 11.88p 11.88p 11.88p 11.88p 0
16/05/2016 11.88p 11.88p 11.84p 11.88p 1848
13/05/2016 11.88p 11.99p 11.88p 11.88p 18166
12/05/2016 11.88p 11.88p 11.88p 11.88p 0
11/05/2016 11.88p 11.88p 11.88p 11.88p 0
10/05/2016 11.75p 12.00p 11.75p 11.88p 92003
09/05/2016 12.13p 12.13p 11.75p 11.75p 237399
06/05/2016 12.13p 12.19p 12.01p 12.13p 61500
05/05/2016 12.13p 12.13p 11.88p 12.13p 0
04/05/2016 12.13p 12.13p 12.06p 12.13p 45000
03/05/2016 12.13p 12.25p 12.03p 12.13p 33849
29/04/2016 12.13p 12.25p 12.01p 12.13p 68934
28/04/2016 12.13p 12.13p 12.13p 12.13p 0
27/04/2016 12.25p 12.25p 12.05p 12.13p 7500
26/04/2016 12.63p 12.63p 12.25p 12.25p 72367
25/04/2016 12.63p 12.75p 12.50p 12.63p 50678
22/04/2016 12.88p 13.14p 12.50p 12.63p 386896
21/04/2016 12.50p 13.85p 12.50p 13.00p 708501
20/04/2016 11.50p 11.50p 10.80p 11.13p 116588
19/04/2016 11.50p 11.75p 11.25p 11.50p 24494
18/04/2016 11.50p 11.50p 11.25p 11.50p 3840
15/04/2016 11.50p 11.50p 11.50p 11.50p 0
14/04/2016 11.50p 11.90p 11.50p 11.50p 42016
13/04/2016 11.13p 11.80p 11.13p 11.50p 53198
12/04/2016 11.13p 11.40p 11.13p 11.13p 78841
11/04/2016 11.00p 11.25p 11.00p 11.13p 35555
08/04/2016 11.00p 11.00p 11.00p 11.00p 0
07/04/2016 10.88p 11.00p 10.88p 11.00p 73143
06/04/2016 10.88p 11.25p 10.75p 10.88p 500
05/04/2016 10.88p 10.88p 10.75p 10.88p 35189
04/04/2016 11.00p 11.25p 10.75p 10.88p 0
01/04/2016 11.25p 11.25p 11.00p 11.13p 20000
31/03/2016 11.38p 11.38p 11.10p 11.25p 60000
30/03/2016 11.38p 11.60p 11.05p 11.38p 35000
29/03/2016 11.38p 11.60p 11.38p 11.38p 3500
24/03/2016 11.38p 11.38p 11.38p 11.38p 0
23/03/2016 11.38p 11.64p 11.07p 11.38p 13440
22/03/2016 11.63p 11.73p 11.28p 11.38p 42481
21/03/2016 11.63p 12.25p 11.63p 11.63p 0
18/03/2016 11.63p 11.63p 11.63p 11.63p 0
17/03/2016 11.63p 11.63p 11.58p 11.63p 50000
16/03/2016 11.63p 11.63p 11.57p 11.63p 721
15/03/2016 11.63p 11.73p 11.63p 11.63p 145
14/03/2016 11.63p 11.63p 11.63p 11.63p 0
11/03/2016 11.63p 11.63p 11.63p 11.63p 0
10/03/2016 11.63p 11.63p 11.63p 11.63p 0
09/03/2016 11.63p 11.63p 11.57p 11.63p 500
08/03/2016 11.63p 12.25p 11.63p 11.63p 0
07/03/2016 11.63p 11.73p 11.63p 11.63p 4000
04/03/2016 11.63p 11.73p 11.63p 11.63p 8478
03/03/2016 11.63p 12.25p 11.63p 11.63p 0
02/03/2016 11.88p 11.88p 11.63p 11.63p 17000
01/03/2016 11.63p 11.75p 11.50p 11.63p 57728
29/02/2016 11.63p 11.75p 11.57p 11.63p 708
26/02/2016 11.75p 11.95p 11.63p 11.63p 1000
25/02/2016 11.75p 11.95p 11.75p 11.75p 22284
24/02/2016 11.63p 11.75p 11.63p 11.75p 4000
23/02/2016 11.63p 11.63p 11.63p 11.63p 0
22/02/2016 11.63p 11.75p 11.63p 11.63p 20000
19/02/2016 11.63p 11.63p 11.63p 11.63p 0
18/02/2016 11.63p 11.75p 11.63p 11.63p 0
17/02/2016 11.75p 12.25p 11.57p 11.75p 7909
16/02/2016 11.75p 11.75p 11.75p 11.75p 0
15/02/2016 11.75p 11.75p 11.75p 11.75p 0
12/02/2016 11.75p 11.75p 11.75p 11.75p 0
11/02/2016 11.75p 11.75p 11.75p 11.75p 1055
10/02/2016 11.75p 11.75p 11.75p 11.75p 0
09/02/2016 11.75p 11.75p 11.69p 11.75p 13968
08/02/2016 11.63p 11.74p 11.63p 11.63p 6695
05/02/2016 11.63p 12.25p 11.63p 11.63p 0
04/02/2016 11.63p 11.74p 11.63p 11.63p 1000
03/02/2016 11.88p 11.97p 11.63p 11.63p 10137
02/02/2016 11.88p 11.88p 11.88p 11.88p 0
01/02/2016 11.88p 11.88p 11.88p 11.88p 0
29/01/2016 11.88p 12.20p 11.88p 11.88p 15530
28/01/2016 11.88p 11.88p 11.55p 11.88p 5000
27/01/2016 11.75p 12.25p 11.61p 11.88p 65000
26/01/2016 11.75p 12.25p 11.75p 11.75p 13973
25/01/2016 11.88p 12.25p 11.83p 11.88p 12758
22/01/2016 11.88p 12.21p 11.88p 11.88p 34494
21/01/2016 11.88p 11.88p 11.88p 11.88p 0
20/01/2016 12.13p 12.52p 11.70p 11.88p 152593
19/01/2016 12.75p 12.75p 12.00p 12.13p 294972
18/01/2016 13.25p 13.35p 12.50p 12.75p 242984
15/01/2016 13.50p 13.50p 13.25p 13.25p 41029
14/01/2016 13.50p 13.75p 13.35p 13.50p 7884
13/01/2016 13.50p 13.50p 13.29p 13.50p 80663
12/01/2016 13.50p 14.00p 13.22p 13.50p 144280
11/01/2016 13.75p 14.15p 13.30p 13.50p 213138
08/01/2016 13.63p 14.25p 13.60p 13.75p 120494
07/01/2016 13.75p 13.95p 13.23p 13.63p 136224
06/01/2016 14.25p 14.45p 13.88p 13.88p 137068
05/01/2016 13.75p 14.50p 13.52p 14.25p 475997
04/01/2016 12.75p 14.00p 12.75p 13.75p 349381
31/12/2015 12.38p 13.00p 12.38p 12.75p 320763
30/12/2015 12.25p 12.48p 12.25p 12.38p 160887
29/12/2015 12.25p 12.25p 12.04p 12.25p 34725
24/12/2015 12.25p 12.25p 12.25p 12.25p 0
23/12/2015 12.25p 12.45p 11.75p 12.25p 350
22/12/2015 12.25p 12.47p 12.25p 12.25p 1544
21/12/2015 12.25p 12.25p 11.75p 12.25p 8519
18/12/2015 11.88p 12.43p 11.75p 12.25p 242803
17/12/2015 11.75p 11.88p 11.50p 11.75p 125000
16/12/2015 11.75p 11.75p 11.75p 11.75p 0
15/12/2015 11.75p 12.00p 11.75p 11.75p 113339
14/12/2015 11.38p 11.75p 11.38p 11.75p 57500
11/12/2015 11.38p 11.38p 11.38p 11.38p 0
10/12/2015 11.38p 11.70p 11.38p 11.38p 7000
09/12/2015 11.38p 11.62p 11.10p 11.38p 27115
08/12/2015 11.50p 11.83p 11.38p 11.38p 8302
07/12/2015 11.50p 11.75p 10.92p 11.50p 41263
04/12/2015 11.63p 11.75p 11.11p 11.50p 92500
03/12/2015 11.25p 11.75p 11.10p 11.63p 50000
02/12/2015 11.25p 11.25p 11.25p 11.25p 0
01/12/2015 11.25p 11.25p 11.25p 11.25p 0
30/11/2015 11.25p 11.58p 10.82p 11.25p 2861
27/11/2015 11.25p 11.25p 10.82p 11.25p 3900
26/11/2015 11.25p 11.25p 11.25p 11.25p 0
25/11/2015 11.00p 11.25p 10.82p 11.25p 25203
24/11/2015 11.00p 11.00p 11.00p 11.00p 0
23/11/2015 10.88p 11.20p 10.88p 11.00p 26733
20/11/2015 10.88p 10.88p 10.88p 10.88p 0
19/11/2015 10.88p 10.88p 10.88p 10.88p 0
18/11/2015 11.75p 11.75p 10.88p 10.88p 36671
17/11/2015 11.75p 12.08p 11.75p 11.75p 1638
16/11/2015 11.75p 11.75p 11.75p 11.75p 0
13/11/2015 11.75p 11.75p 11.75p 11.75p 0
12/11/2015 12.00p 12.00p 11.55p 11.75p 50000
11/11/2015 12.00p 12.35p 12.00p 12.00p 18020
10/11/2015 12.13p 12.13p 11.75p 12.00p 0
09/11/2015 12.25p 12.33p 12.00p 12.13p 34325
06/11/2015 12.00p 12.45p 12.00p 12.25p 16008
05/11/2015 12.00p 12.00p 11.50p 12.00p 0
04/11/2015 11.50p 11.50p 11.50p 11.50p 0
03/11/2015 11.50p 11.50p 11.50p 11.50p 0
02/11/2015 11.75p 11.75p 11.50p 11.50p 0
30/10/2015 11.50p 11.65p 11.50p 11.50p 12139
29/10/2015 11.75p 11.75p 11.50p 11.50p 0
28/10/2015 11.75p 11.75p 11.75p 11.75p 0
27/10/2015 11.75p 11.90p 11.75p 11.75p 798
26/10/2015 11.75p 11.75p 11.75p 11.75p 0
23/10/2015 11.75p 12.17p 11.69p 11.75p 25623
22/10/2015 11.75p 12.00p 11.75p 11.75p 8233
21/10/2015 12.00p 12.00p 11.50p 11.75p 15000
20/10/2015 12.00p 12.00p 12.00p 12.00p 0
19/10/2015 12.00p 12.50p 12.00p 12.00p 6832
16/10/2015 11.50p 12.00p 11.50p 12.00p 20933
15/10/2015 11.50p 11.50p 11.50p 11.50p 0
14/10/2015 11.50p 12.00p 11.50p 11.50p 31033
13/10/2015 12.00p 12.00p 12.00p 12.00p 0
12/10/2015 12.00p 12.00p 12.00p 12.00p 0
09/10/2015 11.75p 12.00p 11.60p 12.00p 3000
08/10/2015 11.75p 11.75p 11.75p 11.75p 0
07/10/2015 11.75p 11.75p 11.60p 11.75p 10490
06/10/2015 11.75p 12.25p 11.60p 11.75p 23093
05/10/2015 12.25p 12.25p 11.75p 11.75p 39322
02/10/2015 12.00p 12.45p 12.00p 12.25p 61068
01/10/2015 12.00p 12.00p 11.56p 12.00p 46500
30/09/2015 11.75p 12.15p 11.75p 12.00p 36000
29/09/2015 11.75p 12.15p 11.75p 11.75p 149
28/09/2015 11.75p 12.18p 11.32p 11.75p 38207
25/09/2015 11.75p 11.98p 11.63p 11.75p 20868
24/09/2015 11.75p 11.75p 11.75p 11.75p 0
23/09/2015 11.75p 11.75p 11.25p 11.75p 11646
22/09/2015 11.75p 11.75p 11.50p 11.75p 35000
21/09/2015 11.75p 11.75p 11.75p 11.75p 0
18/09/2015 11.75p 11.75p 11.50p 11.75p 8693
17/09/2015 11.75p 12.20p 11.75p 11.75p 16291
16/09/2015 11.63p 12.09p 11.25p 11.75p 91263
15/09/2015 11.63p 12.00p 11.63p 11.63p 13958
14/09/2015 11.63p 11.63p 11.63p 11.63p 0
11/09/2015 11.63p 12.00p 11.63p 11.63p 500
10/09/2015 11.63p 11.89p 11.63p 11.63p 8362
09/09/2015 11.63p 11.89p 11.63p 11.63p 15238
08/09/2015 11.63p 11.80p 11.30p 11.63p 29952
07/09/2015 11.63p 11.63p 11.63p 11.63p 0
04/09/2015 11.63p 11.89p 11.63p 11.63p 6000
03/09/2015 11.63p 11.95p 11.63p 11.63p 16640
02/09/2015 11.75p 11.75p 11.30p 11.63p 54500
01/09/2015 11.38p 12.44p 11.25p 11.75p 66050
28/08/2015 11.38p 11.49p 11.38p 11.38p 34725
27/08/2015 11.38p 11.38p 11.38p 11.38p 0
26/08/2015 11.38p 11.38p 11.38p 11.38p 0
25/08/2015 11.38p 11.38p 11.38p 11.38p 0
24/08/2015 11.50p 11.50p 11.30p 11.38p 76465
21/08/2015 11.50p 11.50p 11.25p 11.50p 145351
20/08/2015 11.50p 11.64p 11.25p 11.50p 15258
19/08/2015 11.50p 11.90p 11.50p 11.50p 16731
18/08/2015 11.50p 11.50p 11.20p 11.50p 15000
17/08/2015 11.50p 11.50p 11.50p 11.50p 0
14/08/2015 11.50p 11.50p 11.50p 11.50p 0
13/08/2015 11.50p 11.50p 11.50p 11.50p 0
12/08/2015 11.50p 11.50p 11.50p 11.50p 0
11/08/2015 11.50p 11.50p 11.50p 11.50p 0
10/08/2015 11.50p 11.50p 11.50p 11.50p 0
07/08/2015 11.50p 12.00p 11.50p 11.50p 25000
06/08/2015 11.50p 11.89p 11.50p 11.50p 740
05/08/2015 11.50p 11.89p 11.15p 11.50p 51537
04/08/2015 11.50p 11.50p 11.50p 11.50p 0
03/08/2015 11.50p 11.89p 11.50p 11.50p 2002

*Close Price adjusted for both dividends and splits