United Carpets Group (UCG) Share Price

Retail Sector

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

Date Open High Low Close* Volume
15/10/2014 7.50p 7.50p 7.25p 7.25p 0
14/10/2014 7.38p 7.75p 7.25p 7.50p 120000
13/10/2014 8.75p 8.75p 7.50p 7.50p 194824
10/10/2014 8.75p 8.75p 8.75p 8.75p 0
09/10/2014 8.75p 8.75p 8.75p 8.75p 0
08/10/2014 8.75p 8.75p 8.75p 8.75p 0
07/10/2014 8.75p 8.75p 8.25p 8.75p 2265
06/10/2014 8.75p 8.75p 8.75p 8.75p 0
03/10/2014 8.75p 8.75p 8.75p 8.75p 0
02/10/2014 8.75p 8.75p 8.75p 8.75p 0
01/10/2014 8.75p 8.75p 8.75p 8.75p 0
30/09/2014 8.75p 8.93p 8.75p 8.75p 11222
29/09/2014 8.75p 8.93p 8.25p 8.75p 10314
26/09/2014 8.75p 8.75p 8.75p 8.75p 0
25/09/2014 8.75p 8.75p 8.75p 8.75p 0
24/09/2014 8.75p 8.94p 8.75p 8.75p 16414
23/09/2014 8.75p 8.75p 8.25p 8.75p 6094
22/09/2014 8.75p 8.75p 8.25p 8.75p 1200
19/09/2014 8.50p 8.95p 8.50p 8.75p 11222
18/09/2014 8.50p 8.50p 8.25p 8.50p 64185
17/09/2014 8.50p 8.50p 8.50p 8.50p 0
16/09/2014 8.50p 8.50p 8.30p 8.50p 5000
15/09/2014 8.50p 8.50p 8.50p 8.50p 0
12/09/2014 8.38p 8.70p 8.38p 8.50p 33586
11/09/2014 8.38p 8.38p 8.38p 8.38p 0
10/09/2014 8.38p 8.38p 8.38p 8.38p 0
09/09/2014 8.38p 8.38p 8.38p 8.38p 0
08/09/2014 8.38p 8.38p 8.38p 8.38p 0
05/09/2014 8.38p 8.38p 8.38p 8.38p 0
04/09/2014 8.38p 8.75p 8.25p 8.38p 3354
03/09/2014 8.38p 8.75p 8.38p 8.38p 42500
02/09/2014 8.38p 8.57p 8.15p 8.38p 53896
01/09/2014 8.38p 8.38p 8.10p 8.38p 18670
29/08/2014 8.38p 8.60p 8.10p 8.38p 4121
28/08/2014 8.63p 8.63p 8.38p 8.38p 15000
27/08/2014 8.63p 8.63p 8.50p 8.63p 35000
26/08/2014 8.63p 8.63p 8.60p 8.63p 50000
22/08/2014 8.63p 9.25p 8.63p 8.63p 79247
21/08/2014 8.50p 8.73p 8.25p 8.63p 50951
20/08/2014 8.38p 8.38p 8.38p 8.38p 0
19/08/2014 8.38p 8.38p 8.38p 8.38p 0
18/08/2014 8.38p 8.38p 8.38p 8.38p 0
15/08/2014 8.38p 8.38p 8.38p 8.38p 0
14/08/2014 8.38p 8.60p 8.16p 8.38p 2575
13/08/2014 8.38p 8.60p 8.16p 8.38p 7430
12/08/2014 8.38p 8.38p 8.38p 8.38p 0
11/08/2014 8.38p 8.38p 8.38p 8.38p 0
08/08/2014 8.38p 8.38p 8.16p 8.38p 9712
07/08/2014 8.38p 8.38p 8.00p 8.38p 1468
06/08/2014 8.38p 8.38p 8.16p 8.38p 0
05/08/2014 8.38p 8.38p 8.16p 8.38p 0
04/08/2014 8.38p 8.38p 8.16p 8.38p 10000
01/08/2014 8.38p 8.64p 8.15p 8.38p 37177
31/07/2014 8.50p 8.69p 8.15p 8.38p 37500
30/07/2014 8.50p 8.50p 8.15p 8.50p 100000
29/07/2014 9.00p 9.00p 8.05p 8.50p 148568
28/07/2014 9.00p 9.00p 8.70p 9.00p 11958
25/07/2014 9.00p 9.00p 8.50p 9.00p 60906
24/07/2014 9.88p 9.88p 7.95p 9.00p 816602
23/07/2014 9.25p 9.50p 9.25p 9.25p 35000
22/07/2014 9.25p 9.50p 9.25p 9.25p 0
21/07/2014 9.25p 9.50p 9.25p 9.25p 120000
18/07/2014 9.25p 9.75p 9.05p 9.25p 0
17/07/2014 9.25p 9.75p 9.05p 9.25p 0
16/07/2014 9.13p 9.75p 9.05p 9.25p 3154
15/07/2014 9.25p 9.45p 9.15p 9.25p 0
14/07/2014 9.25p 9.45p 9.15p 9.25p 22900
11/07/2014 9.25p 9.40p 9.00p 9.25p 0
10/07/2014 9.25p 9.40p 9.00p 9.25p 0
09/07/2014 9.00p 9.40p 9.00p 9.25p 50000
08/07/2014 9.25p 9.25p 8.75p 9.00p 60000
07/07/2014 9.25p 9.25p 9.09p 9.25p 0
04/07/2014 9.25p 9.25p 9.09p 9.25p 0
03/07/2014 9.25p 9.25p 9.09p 9.25p 20000
02/07/2014 9.25p 9.50p 9.13p 9.25p 2500
01/07/2014 9.25p 9.50p 9.13p 9.25p 0
30/06/2014 9.25p 9.50p 9.13p 9.25p 0
27/06/2014 9.25p 9.50p 9.25p 9.25p 295
26/06/2014 9.38p 9.75p 9.25p 9.25p 0
25/06/2014 9.38p 9.75p 9.25p 9.38p 384
24/06/2014 9.63p 9.63p 9.00p 9.38p 112791
23/06/2014 9.63p 9.63p 9.31p 9.63p 0
20/06/2014 9.63p 9.63p 9.31p 9.63p 6000
19/06/2014 9.88p 9.88p 9.51p 9.63p 23525
18/06/2014 10.00p 10.00p 9.61p 9.88p 135363
17/06/2014 10.00p 10.46p 10.00p 10.00p 0
16/06/2014 10.00p 10.46p 10.00p 10.00p 25067
13/06/2014 10.00p 10.50p 10.00p 10.00p 33945
12/06/2014 10.00p 10.00p 9.65p 10.00p 19092
11/06/2014 9.50p 10.00p 9.50p 10.00p 68776
10/06/2014 10.00p 10.00p 9.31p 9.50p 50750
09/06/2014 10.13p 10.13p 10.00p 10.00p 8393
06/06/2014 10.13p 10.15p 9.50p 10.13p 35067
05/06/2014 9.88p 10.15p 9.88p 10.13p 130000
04/06/2014 9.88p 10.25p 9.77p 9.88p 106802
03/06/2014 10.13p 10.13p 9.50p 9.88p 39254
02/06/2014 9.63p 10.13p 9.35p 10.13p 150980
30/05/2014 8.63p 9.95p 8.63p 9.63p 431759
29/05/2014 8.25p 8.65p 8.25p 8.63p 28749
28/05/2014 8.00p 8.75p 8.00p 8.25p 4000
27/05/2014 8.00p 8.38p 7.98p 8.00p 0
23/05/2014 8.38p 8.38p 7.98p 8.00p 80000
22/05/2014 8.38p 8.38p 8.10p 8.38p 0
21/05/2014 8.38p 8.38p 8.10p 8.38p 0
20/05/2014 8.38p 8.38p 8.10p 8.38p 24434
19/05/2014 8.38p 8.38p 8.00p 8.38p 15000
16/05/2014 8.38p 8.38p 8.15p 8.38p 0
15/05/2014 8.38p 8.38p 8.15p 8.38p 0
14/05/2014 8.38p 8.38p 8.15p 8.38p 2505
13/05/2014 8.38p 8.38p 8.15p 8.38p 28978
12/05/2014 8.38p 8.75p 8.10p 8.75p 87297
09/05/2014 8.38p 8.75p 8.10p 8.75p 105000
08/05/2014 8.38p 8.55p 8.10p 8.38p 60982
07/05/2014 8.25p 8.60p 8.25p 8.38p 110446
06/05/2014 8.25p 8.27p 8.02p 8.25p 40627
02/05/2014 8.25p 8.38p 7.76p 8.25p 0
01/05/2014 8.38p 8.38p 7.76p 8.25p 17043
30/04/2014 8.38p 8.50p 8.00p 8.38p 93848
29/04/2014 8.38p 8.40p 8.38p 8.38p 10453
28/04/2014 8.38p 8.38p 8.19p 8.38p 30542
25/04/2014 8.00p 8.38p 7.81p 8.38p 56282
24/04/2014 7.88p 8.15p 7.80p 8.00p 130367
23/04/2014 8.00p 8.00p 7.75p 7.88p 66136
22/04/2014 8.00p 8.00p 7.77p 8.00p 270
17/04/2014 8.00p 8.00p 7.85p 8.00p 0
16/04/2014 8.00p 8.00p 7.85p 8.00p 0
15/04/2014 8.00p 8.00p 7.85p 8.00p 27531
14/04/2014 8.00p 8.00p 7.85p 8.00p 10000
11/04/2014 8.00p 8.10p 8.00p 8.00p 29808
10/04/2014 8.00p 8.50p 8.00p 8.00p 12124
09/04/2014 8.25p 8.50p 7.50p 8.00p 159692
08/04/2014 8.25p 8.28p 8.25p 8.25p 0
07/04/2014 8.25p 8.28p 8.25p 8.25p 19961
04/04/2014 8.25p 8.30p 8.25p 8.25p 2761
03/04/2014 8.38p 8.38p 8.00p 8.25p 155536
02/04/2014 8.38p 8.38p 8.25p 8.38p 0
01/04/2014 8.38p 8.38p 8.25p 8.38p 20300
31/03/2014 8.38p 8.46p 8.38p 8.38p 44968
28/03/2014 8.38p 8.40p 7.75p 7.75p 12305
27/03/2014 8.38p 8.38p 8.25p 8.38p 1000
26/03/2014 8.38p 8.38p 8.30p 8.38p 11441
25/03/2014 8.38p 8.40p 8.30p 8.38p 39692
24/03/2014 8.38p 8.40p 8.25p 8.38p 40649
21/03/2014 8.38p 8.40p 8.30p 8.38p 5415
20/03/2014 8.38p 8.38p 8.25p 8.38p 32747
19/03/2014 8.38p 8.41p 8.25p 8.38p 29100
18/03/2014 8.38p 8.75p 8.07p 8.38p 0
17/03/2014 8.25p 8.75p 8.07p 8.75p 122640
14/03/2014 8.25p 8.50p 8.10p 8.25p 86560
13/03/2014 8.75p 8.75p 8.05p 8.25p 127090
12/03/2014 8.75p 8.91p 8.50p 8.75p 52191
11/03/2014 8.75p 8.97p 8.51p 8.75p 40000
10/03/2014 9.00p 9.17p 8.75p 8.75p 55905
07/03/2014 9.00p 9.20p 8.78p 9.00p 55000
06/03/2014 9.00p 9.18p 8.90p 9.00p 62786
05/03/2014 8.88p 9.20p 8.75p 9.00p 62821
04/03/2014 8.88p 8.95p 8.88p 8.88p 27932
03/03/2014 9.13p 9.13p 8.88p 8.88p 74867
28/02/2014 9.13p 9.25p 9.00p 9.13p 0
27/02/2014 9.25p 9.25p 9.00p 9.13p 62419
26/02/2014 9.25p 9.40p 9.05p 9.25p 113188
25/02/2014 9.50p 9.72p 9.00p 9.25p 272195
24/02/2014 11.88p 11.88p 9.00p 9.50p 951361
21/02/2014 6.88p 7.13p 6.88p 6.88p 0
20/02/2014 7.13p 7.13p 6.88p 6.88p 40000
19/02/2014 7.13p 7.13p 7.08p 7.13p 14000
18/02/2014 7.13p 7.20p 7.13p 7.13p 25000
17/02/2014 7.13p 7.18p 7.13p 7.13p 34476
14/02/2014 7.13p 7.13p 7.10p 7.13p 0
13/02/2014 7.13p 7.13p 7.10p 7.13p 0
12/02/2014 7.13p 7.13p 7.10p 7.13p 25000
11/02/2014 7.13p 7.13p 7.00p 7.13p 4236
10/02/2014 7.13p 7.13p 7.00p 7.13p 2841
07/02/2014 7.13p 7.13p 7.05p 7.13p 25000
06/02/2014 7.13p 7.18p 7.00p 7.13p 16100
05/02/2014 7.13p 7.13p 7.05p 7.13p 35000
04/02/2014 7.13p 7.20p 7.00p 7.13p 35000
03/02/2014 7.50p 7.50p 7.00p 7.13p 133987
31/01/2014 7.13p 8.00p 7.00p 7.50p 492579
30/01/2014 6.25p 7.00p 6.17p 7.00p 273646
29/01/2014 6.25p 6.40p 6.25p 6.25p 500
28/01/2014 6.25p 6.40p 6.15p 6.25p 107640
27/01/2014 6.38p 6.38p 6.29p 6.38p 45000
24/01/2014 6.38p 6.38p 6.00p 6.38p 4925
23/01/2014 6.25p 6.38p 6.06p 6.38p 73171
22/01/2014 6.25p 6.45p 6.00p 6.25p 242984
21/01/2014 6.25p 6.45p 6.02p 6.25p 100000
20/01/2014 6.25p 6.49p 6.13p 6.25p 119823
17/01/2014 6.25p 6.48p 6.11p 6.25p 90100
16/01/2014 6.38p 6.38p 6.02p 6.25p 292140
15/01/2014 6.38p 6.48p 6.17p 6.38p 159523
14/01/2014 6.75p 6.80p 6.16p 6.38p 225604
13/01/2014 6.63p 7.00p 6.59p 6.75p 136183
10/01/2014 6.63p 6.95p 6.55p 6.63p 374676
09/01/2014 5.38p 7.10p 5.38p 6.63p 968744
08/01/2014 4.75p 6.00p 4.75p 5.38p 276400
07/01/2014 4.75p 4.82p 4.75p 4.75p 0
06/01/2014 4.75p 4.82p 4.75p 4.75p 25389
03/01/2014 4.75p 5.00p 4.75p 4.75p 12785
02/01/2014 4.75p 4.80p 4.75p 4.75p 12739

*Close Price adjusted for both dividends and splits