Utilico Emerging Markets Ltd (DI) (UEM) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Utilico Emerging Markets Ltd (DI)

Date Open High Low Close* Volume
10/07/2017 218.25p 219.50p 217.00p 218.00p 7613
07/07/2017 216.00p 218.25p 216.00p 217.00p 23245
06/07/2017 218.75p 219.00p 216.00p 216.25p 100536
05/07/2017 219.25p 220.50p 218.00p 218.00p 8481
04/07/2017 218.00p 219.50p 218.00p 218.00p 29386
03/07/2017 219.50p 219.50p 219.00p 219.50p 57089
30/06/2017 218.50p 220.00p 218.00p 219.50p 49207
29/06/2017 222.00p 222.00p 218.50p 218.50p 84031
28/06/2017 222.50p 224.00p 218.25p 218.25p 32568
27/06/2017 222.25p 225.00p 222.00p 222.87p 3684
26/06/2017 221.75p 223.25p 221.75p 222.50p 11233
23/06/2017 223.00p 223.00p 222.00p 222.50p 23627
22/06/2017 222.50p 223.50p 221.00p 221.00p 7603
21/06/2017 225.00p 225.00p 221.00p 221.00p 20183
20/06/2017 226.75p 226.75p 224.75p 225.00p 6142
19/06/2017 224.50p 225.00p 223.75p 223.75p 30607
16/06/2017 223.00p 224.37p 219.00p 219.00p 345861
15/06/2017 223.00p 224.38p 220.00p 222.25p 130228
14/06/2017 223.75p 225.00p 222.13p 222.75p 99283
13/06/2017 226.50p 227.00p 222.00p 222.25p 145311
12/06/2017 224.75p 226.13p 223.38p 224.50p 176035
09/06/2017 224.75p 227.00p 223.50p 225.00p 79078
08/06/2017 221.00p 223.00p 219.20p 222.00p 63962
07/06/2017 218.25p 220.03p 218.00p 219.00p 88537
06/06/2017 218.25p 220.60p 217.50p 218.50p 157577
05/06/2017 219.50p 220.48p 217.25p 217.75p 61851
02/06/2017 221.50p 222.00p 218.50p 218.50p 94122
01/06/2017 219.75p 222.31p 218.75p 219.62p 95617
31/05/2017 222.50p 224.90p 220.50p 221.50p 216724
30/05/2017 223.50p 224.75p 221.60p 223.50p 71432
26/05/2017 222.50p 222.89p 221.61p 222.00p 39624
25/05/2017 222.75p 223.66p 220.85p 221.50p 243019
24/05/2017 223.50p 225.50p 221.25p 221.25p 167327
23/05/2017 223.00p 224.50p 222.75p 223.87p 169202
22/05/2017 221.00p 222.95p 219.31p 222.00p 190277
19/05/2017 217.25p 219.98p 216.75p 218.25p 152567
18/05/2017 218.75p 220.90p 211.75p 216.00p 268712
17/05/2017 223.00p 224.24p 219.20p 220.00p 91885
16/05/2017 224.25p 224.76p 223.76p 224.00p 141787
15/05/2017 222.50p 225.00p 219.93p 223.50p 155785
12/05/2017 224.25p 224.25p 221.37p 222.62p 103938
11/05/2017 223.25p 225.00p 221.75p 221.75p 338296
10/05/2017 224.00p 224.95p 223.10p 224.75p 193027
09/05/2017 223.00p 224.94p 221.00p 223.75p 152673
08/05/2017 223.00p 223.09p 220.88p 221.62p 232868
05/05/2017 219.00p 222.00p 219.00p 222.00p 81733
04/05/2017 219.00p 221.00p 218.90p 219.50p 222734
03/05/2017 217.50p 220.77p 216.25p 218.25p 175476
02/05/2017 220.75p 221.00p 218.62p 219.50p 119219
28/04/2017 218.25p 219.50p 217.25p 217.25p 163939
27/04/2017 217.75p 219.75p 217.25p 218.00p 135920
26/04/2017 219.50p 220.00p 217.61p 220.00p 149815
25/04/2017 220.00p 220.00p 216.00p 217.50p 60636
24/04/2017 218.75p 221.46p 218.00p 218.62p 154949
21/04/2017 219.00p 220.50p 217.98p 218.00p 84930
20/04/2017 218.50p 218.60p 216.61p 218.25p 110753
19/04/2017 216.25p 218.19p 215.66p 217.13p 153030
18/04/2017 218.75p 219.87p 215.50p 216.25p 219053
13/04/2017 218.25p 218.99p 216.75p 218.88p 48755
12/04/2017 217.50p 218.72p 216.00p 217.75p 96118
11/04/2017 219.00p 221.00p 216.25p 216.75p 155068
10/04/2017 220.00p 222.75p 217.90p 220.00p 259097
07/04/2017 217.75p 219.88p 217.62p 219.13p 169509
06/04/2017 217.50p 217.95p 213.81p 217.50p 211701
05/04/2017 217.75p 218.00p 215.50p 215.50p 75119
04/04/2017 215.75p 217.75p 213.69p 217.50p 145168
03/04/2017 214.00p 215.57p 212.75p 213.50p 131279
31/03/2017 214.50p 214.55p 212.00p 214.50p 100514
30/03/2017 215.50p 216.75p 212.50p 213.25p 181610
29/03/2017 214.25p 215.49p 213.14p 215.00p 100588
28/03/2017 212.50p 213.80p 211.12p 212.25p 109495
27/03/2017 210.50p 211.15p 209.50p 210.50p 153980
24/03/2017 210.50p 212.31p 209.50p 211.50p 93511
23/03/2017 210.00p 213.00p 208.25p 208.25p 84593
22/03/2017 213.50p 213.50p 208.53p 211.00p 158125
21/03/2017 215.50p 216.75p 213.00p 213.63p 89743
20/03/2017 215.00p 215.12p 213.00p 215.12p 117504
17/03/2017 213.00p 214.75p 213.00p 214.50p 84067
16/03/2017 215.50p 217.06p 213.00p 213.00p 96541
15/03/2017 214.25p 215.56p 211.50p 211.75p 166526
14/03/2017 214.00p 216.78p 212.75p 213.63p 123756
13/03/2017 213.50p 215.50p 210.75p 214.00p 103041
10/03/2017 212.00p 213.50p 210.25p 213.50p 143281
09/03/2017 210.50p 211.50p 208.40p 211.50p 103010
08/03/2017 211.75p 212.91p 210.25p 210.25p 129234
07/03/2017 211.25p 213.25p 211.25p 211.37p 99428
06/03/2017 211.75p 212.80p 209.33p 212.25p 102581
03/03/2017 209.50p 210.48p 208.10p 210.25p 82962
02/03/2017 208.00p 211.24p 207.33p 210.75p 332439
01/03/2017 207.00p 209.56p 206.00p 208.50p 171517
28/02/2017 206.75p 207.01p 205.50p 205.75p 156946
27/02/2017 208.00p 209.59p 205.23p 206.25p 147499
24/02/2017 205.50p 208.65p 205.50p 206.50p 77405
23/02/2017 209.50p 209.87p 207.93p 208.50p 156988
22/02/2017 211.00p 211.70p 209.00p 210.75p 132241
21/02/2017 208.00p 211.31p 207.75p 210.00p 367506
20/02/2017 206.75p 208.00p 205.75p 208.00p 67605
17/02/2017 207.00p 207.25p 205.66p 206.75p 48779
16/02/2017 205.25p 207.44p 204.50p 206.12p 98440
15/02/2017 205.25p 208.40p 205.00p 207.63p 88330
14/02/2017 206.25p 208.17p 205.31p 205.50p 148839
13/02/2017 206.25p 208.25p 205.12p 207.00p 134963
10/02/2017 200.00p 206.00p 200.00p 206.00p 134667
09/02/2017 202.25p 204.50p 200.94p 204.50p 104816
08/02/2017 202.50p 202.91p 199.79p 201.00p 166286
07/02/2017 202.75p 204.33p 201.35p 202.62p 264963
06/02/2017 199.50p 201.50p 196.54p 200.62p 169084
03/02/2017 197.00p 198.45p 196.10p 198.25p 191056
02/02/2017 198.50p 198.50p 195.50p 196.75p 251353
01/02/2017 198.50p 198.50p 196.00p 196.25p 221270
31/01/2017 198.50p 198.50p 195.25p 196.75p 81860
30/01/2017 198.00p 198.75p 197.00p 197.50p 120269
27/01/2017 197.00p 201.75p 197.00p 199.00p 70289
26/01/2017 201.50p 201.50p 199.08p 201.50p 79526
25/01/2017 200.75p 200.75p 197.04p 200.75p 93966
24/01/2017 200.00p 200.00p 198.25p 199.50p 57322
23/01/2017 198.00p 200.25p 197.19p 198.75p 72420
20/01/2017 199.00p 200.50p 198.25p 198.50p 108235
19/01/2017 199.00p 199.99p 198.00p 199.25p 57702
18/01/2017 197.00p 200.50p 197.00p 197.50p 142418
17/01/2017 200.50p 202.81p 197.00p 198.25p 246237
16/01/2017 199.00p 202.66p 199.00p 202.50p 119125
13/01/2017 197.50p 201.00p 197.00p 200.25p 134525
12/01/2017 198.50p 199.65p 197.25p 197.75p 90138
11/01/2017 197.25p 199.89p 196.75p 198.50p 101801
10/01/2017 197.50p 197.63p 195.88p 197.63p 128167
09/01/2017 196.75p 197.75p 194.50p 196.50p 208753
06/01/2017 197.00p 197.69p 195.00p 197.50p 178478
05/01/2017 196.50p 197.00p 195.00p 195.75p 242337
04/01/2017 196.00p 196.50p 194.25p 195.50p 176675
03/01/2017 191.50p 196.00p 191.00p 195.12p 243472
30/12/2016 193.00p 194.55p 191.00p 191.75p 68442
29/12/2016 194.00p 194.60p 190.50p 192.25p 156423
28/12/2016 193.75p 194.00p 190.67p 193.38p 221200
23/12/2016 191.00p 192.50p 188.04p 192.50p 45074
22/12/2016 190.75p 192.03p 188.77p 190.00p 136344
21/12/2016 191.25p 193.50p 190.28p 190.75p 40466
20/12/2016 191.50p 193.75p 191.00p 191.75p 109556
19/12/2016 194.50p 195.93p 190.84p 192.00p 149936
16/12/2016 196.50p 196.50p 193.25p 195.25p 100504
15/12/2016 197.75p 197.75p 193.05p 196.00p 60796
14/12/2016 197.00p 197.65p 194.50p 196.00p 86170
13/12/2016 197.00p 197.85p 195.75p 196.00p 48018
12/12/2016 195.50p 199.25p 194.50p 195.50p 59119
09/12/2016 197.25p 199.25p 195.25p 198.00p 99074
08/12/2016 194.25p 197.98p 194.25p 197.75p 65669
07/12/2016 193.50p 197.96p 193.50p 193.50p 76017
06/12/2016 193.00p 197.00p 193.00p 193.25p 45041
05/12/2016 193.50p 196.20p 193.00p 193.25p 49711
02/12/2016 194.00p 197.11p 192.87p 193.00p 92375
01/12/2016 198.00p 198.05p 196.00p 196.00p 137800
30/11/2016 199.50p 201.02p 197.00p 198.13p 96882
29/11/2016 201.50p 201.50p 198.01p 198.75p 98850
28/11/2016 198.00p 200.09p 196.51p 199.00p 121666
25/11/2016 200.00p 201.75p 197.50p 198.00p 45739
24/11/2016 201.75p 202.00p 199.20p 200.13p 76997
23/11/2016 200.00p 201.75p 197.45p 199.00p 82848
22/11/2016 200.00p 200.98p 199.00p 199.75p 93470
21/11/2016 199.50p 200.75p 196.47p 196.75p 119325
18/11/2016 195.50p 199.00p 195.50p 198.00p 53441
17/11/2016 197.75p 200.69p 195.42p 198.00p 94183
16/11/2016 195.75p 199.00p 194.97p 196.50p 83326
15/11/2016 197.50p 198.56p 194.31p 197.00p 99904
14/11/2016 193.75p 197.80p 193.75p 194.00p 187548
11/11/2016 200.00p 200.52p 192.38p 193.25p 301154
10/11/2016 208.00p 208.00p 200.00p 201.00p 232712
09/11/2016 199.75p 203.00p 197.03p 201.50p 195337
08/11/2016 206.00p 206.90p 204.53p 205.75p 113504
07/11/2016 202.50p 207.00p 201.80p 205.50p 63672
04/11/2016 203.00p 204.82p 200.50p 200.50p 123975
03/11/2016 205.25p 207.50p 202.00p 202.25p 119192
02/11/2016 209.00p 210.00p 206.00p 206.50p 107650
01/11/2016 211.00p 211.82p 209.63p 209.63p 228541
31/10/2016 212.00p 212.00p 208.93p 211.00p 96079
28/10/2016 210.50p 212.00p 209.51p 212.00p 83422
27/10/2016 208.00p 211.25p 208.00p 211.25p 484772
26/10/2016 209.00p 209.83p 206.60p 208.38p 52211
25/10/2016 207.50p 209.75p 205.05p 208.63p 93444
24/10/2016 208.00p 209.19p 205.75p 207.00p 156157
21/10/2016 209.00p 209.30p 207.50p 208.00p 58553
20/10/2016 209.00p 209.75p 207.50p 207.50p 42448
19/10/2016 208.75p 209.72p 208.25p 209.00p 196278
18/10/2016 209.00p 209.44p 207.31p 209.00p 122022
17/10/2016 209.00p 209.20p 206.23p 208.00p 80291
14/10/2016 208.75p 209.72p 206.94p 208.75p 80409
13/10/2016 208.00p 209.98p 207.00p 208.00p 97737
12/10/2016 207.00p 209.75p 205.57p 209.50p 1342064
11/10/2016 207.75p 209.61p 203.50p 206.50p 358353
10/10/2016 206.25p 207.49p 205.94p 207.00p 276808
07/10/2016 207.00p 207.49p 205.00p 206.00p 281690
06/10/2016 205.00p 207.03p 203.50p 203.50p 161136
05/10/2016 207.50p 207.50p 203.00p 203.00p 154309
04/10/2016 208.50p 208.50p 203.00p 203.00p 272342
03/10/2016 208.00p 208.25p 204.75p 206.50p 126580
30/09/2016 207.25p 207.25p 203.69p 206.75p 116051
29/09/2016 207.75p 208.00p 204.44p 207.50p 153336
28/09/2016 206.00p 206.45p 203.69p 205.50p 50799
27/09/2016 207.25p 207.26p 204.68p 207.25p 62400
26/09/2016 208.75p 208.75p 204.75p 207.00p 46279
23/09/2016 208.50p 208.75p 206.63p 208.75p 106097

*Close Price adjusted for both dividends and splits