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
24/02/2015 184.50p 186.00p 184.16p 186.00p 130636
23/02/2015 185.00p 186.14p 183.78p 185.75p 275054
20/02/2015 185.50p 186.40p 184.00p 185.50p 104379
19/02/2015 187.50p 187.50p 184.33p 185.50p 76012
18/02/2015 185.25p 185.50p 184.05p 185.00p 239088
17/02/2015 184.50p 186.25p 184.00p 185.75p 121724
16/02/2015 187.00p 188.00p 184.00p 186.75p 146556
13/02/2015 186.25p 187.42p 185.30p 185.50p 174635
12/02/2015 185.00p 186.50p 184.69p 186.50p 113412
11/02/2015 188.00p 189.60p 186.50p 186.50p 124371
10/02/2015 190.00p 191.12p 188.00p 189.25p 163056
09/02/2015 192.00p 194.14p 189.61p 190.25p 133934
06/02/2015 194.00p 195.75p 192.00p 193.00p 179439
05/02/2015 195.00p 196.20p 193.50p 193.75p 118614
04/02/2015 195.00p 196.75p 195.00p 195.25p 117058
03/02/2015 197.50p 197.50p 195.00p 195.62p 61284
02/02/2015 193.75p 195.69p 193.00p 195.12p 105529
30/01/2015 193.50p 194.40p 192.47p 194.25p 94937
29/01/2015 193.00p 194.27p 192.00p 194.00p 128958
28/01/2015 195.25p 195.50p 193.25p 193.50p 110706
27/01/2015 196.50p 198.95p 194.00p 194.88p 115600
26/01/2015 198.75p 199.00p 197.51p 198.37p 91836
23/01/2015 198.25p 199.25p 196.95p 199.25p 78061
22/01/2015 196.50p 197.56p 195.50p 196.00p 69421
21/01/2015 195.00p 196.12p 193.75p 195.50p 102136
20/01/2015 194.00p 195.50p 193.50p 195.50p 93188
19/01/2015 193.00p 194.49p 193.00p 193.00p 78477
16/01/2015 194.25p 195.14p 193.00p 193.00p 108560
15/01/2015 195.50p 196.00p 193.75p 193.75p 159837
14/01/2015 194.50p 194.50p 192.25p 194.50p 39231
13/01/2015 192.50p 196.00p 192.50p 194.75p 123931
12/01/2015 195.00p 195.00p 192.55p 193.75p 112179
09/01/2015 195.00p 196.34p 192.50p 193.00p 36798
08/01/2015 193.50p 195.76p 192.03p 195.25p 190099
07/01/2015 186.00p 192.12p 186.00p 190.75p 135767
06/01/2015 187.00p 188.00p 185.60p 187.75p 87338
05/01/2015 187.00p 188.00p 186.81p 188.00p 120291
02/01/2015 182.25p 186.41p 181.31p 185.50p 262543
31/12/2014 183.00p 183.00p 182.00p 182.75p 24386
30/12/2014 182.75p 183.00p 181.88p 182.50p 120404
29/12/2014 182.50p 183.61p 182.00p 182.25p 148386
24/12/2014 181.75p 183.05p 181.75p 182.50p 60383
23/12/2014 181.25p 183.36p 181.25p 181.75p 177397
22/12/2014 181.25p 182.75p 181.25p 181.25p 276430
19/12/2014 182.00p 183.00p 180.00p 180.00p 197825
18/12/2014 180.00p 182.50p 179.31p 182.00p 257997
17/12/2014 180.50p 181.29p 179.00p 179.50p 321726
16/12/2014 184.00p 185.10p 181.00p 181.00p 318423
15/12/2014 185.50p 186.28p 184.00p 184.25p 189422
12/12/2014 190.00p 190.20p 186.00p 186.00p 167172
11/12/2014 192.50p 193.49p 190.25p 191.75p 160766
10/12/2014 195.00p 195.00p 192.50p 193.00p 167279
09/12/2014 195.25p 196.56p 193.25p 194.50p 133114
08/12/2014 197.50p 197.87p 196.27p 197.50p 64289
05/12/2014 198.50p 198.50p 197.30p 198.25p 207883
04/12/2014 197.00p 198.50p 196.25p 198.00p 155666
03/12/2014 199.25p 199.48p 198.38p 198.87p 106711
02/12/2014 199.25p 199.25p 197.82p 199.00p 184400
01/12/2014 199.00p 200.48p 198.25p 198.50p 103295
28/11/2014 200.25p 201.39p 199.64p 201.00p 148688
27/11/2014 202.00p 202.00p 200.00p 200.00p 132486
26/11/2014 201.50p 202.23p 200.24p 200.50p 66262
25/11/2014 200.00p 201.60p 199.50p 201.50p 75669
24/11/2014 201.00p 201.60p 199.50p 200.50p 102294
21/11/2014 201.00p 201.60p 200.02p 201.00p 85596
20/11/2014 202.00p 202.00p 199.21p 200.75p 86399
19/11/2014 200.50p 201.89p 199.50p 200.50p 130357
18/11/2014 199.00p 202.00p 198.68p 201.25p 138630
17/11/2014 198.00p 200.00p 196.53p 200.00p 150835
14/11/2014 196.50p 198.00p 195.42p 198.00p 114917
13/11/2014 195.00p 197.00p 193.56p 197.00p 75267
12/11/2014 194.75p 195.00p 193.50p 195.00p 168576
11/11/2014 194.00p 195.50p 193.00p 195.25p 140354
10/11/2014 192.00p 194.50p 191.50p 194.50p 166288
07/11/2014 192.00p 192.00p 190.22p 192.00p 89001
06/11/2014 191.00p 192.00p 190.30p 191.00p 93487
05/11/2014 192.00p 192.00p 190.69p 191.25p 61214
04/11/2014 192.00p 193.00p 190.25p 190.25p 34596
03/11/2014 193.50p 193.50p 191.00p 192.25p 71350
31/10/2014 192.00p 193.00p 191.00p 192.50p 80062
30/10/2014 191.00p 191.50p 189.50p 191.50p 59068
29/10/2014 188.00p 190.25p 187.25p 189.75p 107065
28/10/2014 186.00p 187.00p 185.75p 187.00p 95842
27/10/2014 184.00p 186.35p 184.00p 184.75p 160779
24/10/2014 185.00p 186.99p 185.00p 185.00p 112108
23/10/2014 185.00p 186.49p 184.50p 185.25p 93804
22/10/2014 184.75p 186.60p 184.75p 186.00p 137597
21/10/2014 183.50p 185.00p 182.47p 185.00p 113960
20/10/2014 183.50p 183.50p 182.25p 182.50p 153465
17/10/2014 179.75p 183.00p 179.27p 183.00p 187766
16/10/2014 184.75p 185.44p 178.50p 180.00p 250616
15/10/2014 185.50p 186.75p 184.00p 185.00p 59204
14/10/2014 185.50p 187.75p 184.50p 185.25p 62853
13/10/2014 185.50p 188.00p 185.50p 185.50p 132520
10/10/2014 187.25p 189.36p 186.50p 189.00p 143392
09/10/2014 189.00p 190.49p 188.25p 189.00p 30852
08/10/2014 189.25p 191.23p 188.00p 188.25p 131072
07/10/2014 189.00p 191.38p 189.00p 189.00p 78594
06/10/2014 189.25p 191.50p 188.92p 190.00p 134361
03/10/2014 190.25p 190.25p 188.75p 188.75p 189026
02/10/2014 189.75p 189.81p 188.50p 188.50p 100144
01/10/2014 190.00p 191.50p 189.00p 190.00p 105352
30/09/2014 191.50p 192.00p 189.00p 189.00p 111714
29/09/2014 193.50p 193.50p 190.25p 190.25p 176387
26/09/2014 193.50p 193.50p 191.00p 192.00p 103137
25/09/2014 192.50p 194.50p 191.50p 193.00p 147482
24/09/2014 192.00p 192.50p 190.50p 191.50p 73024
23/09/2014 192.50p 192.80p 190.00p 191.50p 119193
22/09/2014 194.00p 194.00p 192.50p 192.75p 161348
19/09/2014 194.00p 194.00p 193.25p 193.25p 174659
18/09/2014 193.00p 194.50p 193.00p 193.75p 69714
17/09/2014 194.50p 194.50p 192.62p 194.00p 131727
16/09/2014 195.25p 195.25p 193.25p 194.00p 173527
15/09/2014 195.50p 196.75p 193.75p 193.75p 156964
12/09/2014 196.50p 197.25p 195.00p 197.25p 269999
11/09/2014 196.75p 197.69p 196.25p 196.75p 91934
10/09/2014 196.00p 198.16p 195.12p 197.25p 273360
09/09/2014 197.50p 197.50p 195.25p 196.00p 389297
08/09/2014 192.75p 199.00p 191.25p 197.50p 567610
05/09/2014 192.25p 192.75p 190.75p 191.75p 330602
04/09/2014 191.00p 192.40p 190.25p 191.00p 215086
03/09/2014 191.50p 191.90p 190.50p 191.00p 141488
02/09/2014 188.50p 190.88p 188.50p 190.00p 84881
01/09/2014 189.00p 190.67p 188.75p 188.75p 79822
29/08/2014 188.50p 190.00p 188.50p 188.50p 55565
28/08/2014 189.75p 191.75p 188.50p 188.50p 305189
27/08/2014 190.25p 191.62p 189.50p 189.50p 86045
26/08/2014 190.00p 190.90p 189.50p 189.50p 150722
22/08/2014 189.25p 189.94p 188.63p 189.25p 53010
21/08/2014 188.50p 189.94p 186.93p 188.50p 53539
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

*Close Price adjusted for both dividends and splits