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
20/08/2014 186.25p 188.50p 186.25p 188.50p 67806
19/08/2014 186.50p 188.00p 185.81p 188.00p 91736
18/08/2014 185.75p 187.25p 185.23p 187.00p 177138
15/08/2014 184.25p 185.50p 183.64p 184.25p 92640
14/08/2014 183.50p 185.00p 183.50p 184.50p 64196
13/08/2014 183.50p 185.25p 182.69p 184.00p 198371
12/08/2014 182.50p 185.50p 182.50p 184.75p 79335
11/08/2014 184.00p 185.50p 184.00p 185.50p 85765
08/08/2014 182.50p 184.00p 182.26p 184.00p 104625
07/08/2014 182.75p 184.50p 182.50p 183.00p 97104
06/08/2014 184.00p 184.53p 182.55p 183.25p 72724
05/08/2014 185.75p 185.75p 183.00p 184.25p 110911
04/08/2014 185.50p 186.25p 184.00p 184.00p 77691
01/08/2014 186.00p 187.05p 183.00p 183.00p 214686
31/07/2014 187.00p 188.31p 185.25p 185.25p 137855
30/07/2014 188.50p 188.75p 187.00p 187.25p 182462
29/07/2014 188.25p 188.96p 187.00p 188.50p 420957
28/07/2014 187.00p 189.00p 186.25p 188.00p 106313
25/07/2014 187.00p 188.21p 186.25p 187.00p 96787
24/07/2014 185.75p 188.50p 185.75p 187.75p 103415
23/07/2014 188.00p 188.50p 186.00p 188.50p 83091
22/07/2014 186.50p 188.00p 186.50p 187.75p 161880
21/07/2014 185.50p 186.40p 185.31p 186.25p 94105
18/07/2014 186.50p 186.75p 183.65p 185.50p 144801
17/07/2014 186.00p 186.75p 185.25p 186.75p 89505
16/07/2014 184.00p 186.00p 183.00p 186.00p 168646
15/07/2014 184.00p 184.15p 182.50p 182.50p 102910
14/07/2014 183.75p 184.75p 183.50p 183.50p 61115
11/07/2014 183.50p 185.00p 183.00p 183.75p 82254
10/07/2014 183.50p 185.00p 183.50p 185.00p 67453
09/07/2014 183.00p 185.00p 182.59p 184.50p 84119
08/07/2014 182.75p 183.50p 180.18p 182.75p 5952517
07/07/2014 184.00p 184.42p 182.25p 184.00p 82997
04/07/2014 183.50p 183.99p 182.25p 182.25p 84549
03/07/2014 183.00p 184.38p 182.50p 182.75p 98338
02/07/2014 183.00p 183.75p 182.50p 182.50p 149698
01/07/2014 183.25p 183.90p 182.50p 182.50p 147724
30/06/2014 184.25p 184.26p 183.25p 183.50p 186957
27/06/2014 184.50p 184.88p 184.00p 184.00p 96047
26/06/2014 185.75p 185.75p 184.50p 184.50p 46331
25/06/2014 185.00p 185.75p 184.50p 184.50p 115566
24/06/2014 186.00p 187.00p 184.75p 184.75p 74484
23/06/2014 186.25p 187.24p 185.82p 187.00p 135667
20/06/2014 186.00p 190.75p 185.00p 190.75p 183950
19/06/2014 184.75p 186.83p 183.25p 186.00p 79511
18/06/2014 184.75p 185.25p 183.50p 185.00p 90708
17/06/2014 183.75p 184.70p 182.70p 183.75p 135639
16/06/2014 184.00p 184.00p 181.90p 183.75p 41467
13/06/2014 183.75p 184.07p 182.00p 184.00p 162069
12/06/2014 183.75p 184.50p 182.95p 184.00p 88993
11/06/2014 184.75p 185.00p 183.50p 183.50p 175962
10/06/2014 184.50p 185.18p 183.50p 185.00p 161502
09/06/2014 185.75p 186.00p 183.25p 184.00p 175318
06/06/2014 185.00p 185.73p 183.50p 183.50p 51995
05/06/2014 184.25p 185.75p 183.94p 184.00p 106319
04/06/2014 183.75p 184.56p 182.31p 183.62p 145616
03/06/2014 183.00p 184.25p 182.38p 183.25p 69585
02/06/2014 184.00p 184.50p 182.75p 182.75p 86584
30/05/2014 182.75p 184.88p 182.00p 183.50p 150193
29/05/2014 183.50p 184.00p 182.50p 184.00p 85949
28/05/2014 183.50p 184.00p 181.75p 184.00p 87216
27/05/2014 180.25p 183.50p 180.25p 182.00p 67087
23/05/2014 182.00p 183.75p 180.25p 180.25p 81735
22/05/2014 181.75p 183.25p 181.46p 182.00p 72202
21/05/2014 180.50p 184.00p 180.50p 181.75p 134834
20/05/2014 182.00p 184.25p 181.53p 183.50p 132990
19/05/2014 184.00p 184.00p 181.77p 184.00p 81038
16/05/2014 183.75p 184.00p 182.20p 184.00p 84812
15/05/2014 185.25p 186.00p 183.50p 184.00p 78311
14/05/2014 184.00p 186.00p 183.70p 186.00p 52409
13/05/2014 184.00p 184.00p 182.50p 184.00p 72597
12/05/2014 183.75p 184.00p 182.54p 184.00p 121596
09/05/2014 183.50p 183.75p 182.25p 183.00p 71885
08/05/2014 182.00p 185.00p 182.00p 183.75p 117449
07/05/2014 184.75p 185.25p 183.25p 183.75p 47454
06/05/2014 182.75p 185.00p 181.50p 181.50p 61525
02/05/2014 183.00p 184.83p 183.00p 184.00p 116831
01/05/2014 185.50p 185.79p 183.75p 185.50p 91362
30/04/2014 184.25p 185.19p 183.57p 185.00p 39175
29/04/2014 184.25p 185.94p 183.88p 185.00p 66642
28/04/2014 185.00p 186.00p 183.88p 185.00p 152103
25/04/2014 184.50p 186.45p 184.25p 186.00p 129556
24/04/2014 186.25p 186.50p 184.50p 185.00p 152268
23/04/2014 186.00p 187.00p 184.75p 186.50p 71751
22/04/2014 186.50p 187.06p 184.64p 187.00p 145340
17/04/2014 184.25p 186.75p 184.25p 186.75p 46490
16/04/2014 184.25p 186.94p 184.25p 184.50p 169857
15/04/2014 185.50p 186.50p 184.00p 186.00p 117591
14/04/2014 183.25p 185.50p 182.75p 185.50p 54378
11/04/2014 184.25p 186.25p 184.25p 185.00p 50086
10/04/2014 186.25p 187.75p 186.20p 186.25p 201149
09/04/2014 186.50p 187.25p 185.56p 186.75p 111490
08/04/2014 185.25p 187.25p 185.25p 187.25p 166121
07/04/2014 187.25p 187.25p 184.75p 187.25p 153699
04/04/2014 188.75p 188.75p 175.00p 188.00p 271796
03/04/2014 183.00p 187.00p 182.25p 186.50p 168311
02/04/2014 179.75p 183.00p 177.41p 183.00p 279500
01/04/2014 180.00p 180.00p 177.00p 180.00p 90979
31/03/2014 179.75p 180.00p 177.55p 180.00p 79189
28/03/2014 176.00p 180.00p 176.00p 180.00p 97577
27/03/2014 175.25p 178.00p 175.25p 176.50p 64190
26/03/2014 176.50p 177.74p 176.00p 176.00p 146807
25/03/2014 176.16p 177.48p 176.01p 177.25p 70539
24/03/2014 176.25p 177.68p 175.00p 175.25p 165158
21/03/2014 176.00p 177.50p 176.00p 176.00p 94844
20/03/2014 176.25p 178.00p 176.00p 178.00p 59458
19/03/2014 180.50p 181.00p 178.00p 179.50p 161577
18/03/2014 179.75p 180.49p 178.38p 179.62p 138266
17/03/2014 176.75p 179.40p 176.75p 179.25p 67626
14/03/2014 177.00p 179.50p 175.25p 177.25p 135217
13/03/2014 177.75p 178.00p 176.00p 176.25p 120959
12/03/2014 176.25p 178.25p 176.00p 176.00p 35962
11/03/2014 177.00p 178.40p 177.00p 177.00p 31873
10/03/2014 177.00p 178.75p 177.00p 178.25p 97936
07/03/2014 177.50p 178.86p 177.00p 178.25p 180408
06/03/2014 177.50p 178.31p 177.00p 177.00p 70071
05/03/2014 178.00p 178.75p 177.16p 177.50p 72094
04/03/2014 177.00p 178.50p 175.00p 178.25p 81672
03/03/2014 176.25p 179.00p 175.00p 175.00p 175705
28/02/2014 180.50p 180.50p 177.00p 177.00p 60888
27/02/2014 180.25p 180.50p 178.50p 179.75p 85667
26/02/2014 177.25p 180.75p 177.25p 180.00p 129774
25/02/2014 180.50p 182.00p 179.50p 180.00p 112476
24/02/2014 180.75p 182.00p 178.58p 182.00p 58690
21/02/2014 180.25p 180.25p 178.75p 180.25p 65167
20/02/2014 179.25p 181.00p 177.28p 179.50p 127956
19/02/2014 178.00p 180.00p 177.50p 178.50p 65056
18/02/2014 179.00p 179.50p 177.50p 179.00p 282825
17/02/2014 177.00p 178.78p 175.75p 177.50p 241446
14/02/2014 175.00p 176.75p 174.50p 176.50p 234887
13/02/2014 174.25p 176.25p 174.25p 174.50p 147566
12/02/2014 175.00p 176.57p 173.69p 176.00p 154691
11/02/2014 175.00p 176.75p 174.00p 175.50p 148516
10/02/2014 174.75p 175.50p 173.50p 174.00p 282721
07/02/2014 173.75p 174.75p 173.50p 173.50p 468953
06/02/2014 172.00p 174.61p 171.50p 173.50p 884163
05/02/2014 172.00p 173.25p 170.25p 171.50p 556121
04/02/2014 168.00p 171.75p 168.00p 171.75p 321267
03/02/2014 169.00p 170.00p 168.00p 168.50p 876486
31/01/2014 170.00p 171.00p 167.00p 169.00p 604865
30/01/2014 171.00p 172.75p 169.17p 170.00p 590240
29/01/2014 174.00p 174.94p 172.00p 172.75p 260180
28/01/2014 173.50p 176.09p 172.25p 173.00p 152133
27/01/2014 175.00p 176.00p 173.50p 173.50p 322168
24/01/2014 178.00p 179.90p 175.60p 177.50p 177649
23/01/2014 180.00p 182.16p 178.55p 179.00p 165818
22/01/2014 181.25p 182.75p 179.92p 181.12p 150064
21/01/2014 181.25p 182.91p 181.03p 181.50p 136800
20/01/2014 181.25p 182.97p 180.75p 180.75p 88447
17/01/2014 182.00p 183.74p 180.50p 180.50p 342870
16/01/2014 183.75p 185.18p 182.75p 182.75p 250188
15/01/2014 183.00p 184.80p 181.30p 183.00p 304601
14/01/2014 183.00p 184.00p 181.25p 181.50p 224709
13/01/2014 184.75p 185.00p 183.18p 184.00p 148406
10/01/2014 184.00p 185.48p 184.00p 184.00p 128998
09/01/2014 184.25p 185.55p 183.00p 184.00p 74635
08/01/2014 186.50p 186.75p 184.35p 184.50p 94215
07/01/2014 187.00p 187.00p 184.66p 184.75p 198597
06/01/2014 186.00p 187.50p 184.38p 184.50p 197871
03/01/2014 186.75p 186.83p 185.00p 185.25p 214476
02/01/2014 189.25p 189.97p 185.50p 185.50p 176054
31/12/2013 189.00p 190.72p 188.10p 189.00p 42350
30/12/2013 190.25p 190.25p 187.75p 187.75p 55118
27/12/2013 189.00p 190.75p 188.75p 189.00p 62126
24/12/2013 189.50p 189.63p 188.00p 189.00p 272335
23/12/2013 189.00p 190.48p 188.16p 189.25p 133964
20/12/2013 187.75p 190.73p 187.75p 189.50p 152948
19/12/2013 188.50p 190.72p 188.50p 190.50p 653843
18/12/2013 189.75p 190.00p 188.17p 189.75p 162263
17/12/2013 188.00p 189.50p 187.00p 188.25p 234089
16/12/2013 185.50p 187.50p 185.50p 187.00p 161765
13/12/2013 186.00p 186.50p 185.75p 186.25p 51690
12/12/2013 186.00p 187.00p 185.50p 186.50p 127355
11/12/2013 186.25p 188.34p 185.50p 185.50p 62840
10/12/2013 189.00p 189.00p 185.25p 185.25p 259593
09/12/2013 187.75p 189.00p 186.50p 189.00p 200550
06/12/2013 186.75p 189.00p 185.50p 188.25p 148884
05/12/2013 184.25p 186.35p 184.25p 185.50p 157186
04/12/2013 184.75p 187.24p 184.25p 184.25p 91146
03/12/2013 189.75p 191.50p 185.15p 187.00p 180510
02/12/2013 192.00p 192.50p 191.08p 191.50p 96908
29/11/2013 192.00p 192.50p 190.00p 192.50p 72982
28/11/2013 191.00p 191.75p 189.50p 191.75p 510021
27/11/2013 190.00p 191.75p 189.50p 189.50p 103995
26/11/2013 191.75p 192.50p 190.25p 191.88p 173146
25/11/2013 190.50p 192.00p 189.37p 190.00p 182741
22/11/2013 190.00p 190.00p 188.25p 189.50p 162493
21/11/2013 189.25p 190.96p 188.25p 188.25p 100119
20/11/2013 189.75p 193.00p 189.75p 190.00p 197025
19/11/2013 187.75p 190.50p 187.75p 190.50p 191288
18/11/2013 189.00p 190.50p 188.25p 190.50p 108995
15/11/2013 188.25p 189.02p 186.84p 189.00p 101559
14/11/2013 187.50p 188.50p 186.00p 188.50p 69476
13/11/2013 185.00p 187.00p 184.25p 186.00p 106201
12/11/2013 186.25p 186.50p 185.00p 185.00p 65970
11/11/2013 186.00p 187.00p 184.79p 185.00p 126914
08/11/2013 186.00p 187.00p 184.21p 185.00p 29942
07/11/2013 188.25p 189.50p 186.75p 186.75p 101328
06/11/2013 187.00p 188.47p 186.75p 187.00p 92436
05/11/2013 188.00p 189.31p 186.50p 186.75p 215897

*Close Price adjusted for both dividends and splits