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
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
04/11/2013 189.50p 189.75p 187.75p 187.75p 178338
01/11/2013 188.00p 189.97p 188.00p 188.50p 139664
31/10/2013 188.50p 189.75p 188.50p 188.50p 81060
30/10/2013 190.25p 190.50p 189.51p 190.50p 138791
29/10/2013 187.75p 190.00p 187.75p 189.75p 197930
28/10/2013 189.75p 189.75p 187.81p 188.00p 194433
25/10/2013 187.25p 189.75p 187.25p 188.50p 102238
24/10/2013 188.25p 189.00p 187.25p 188.25p 147845
23/10/2013 189.75p 190.00p 187.50p 188.25p 78454
22/10/2013 189.50p 190.00p 186.00p 190.00p 123669
21/10/2013 188.75p 189.25p 187.00p 189.25p 163261
18/10/2013 188.00p 190.00p 186.00p 189.00p 186522
17/10/2013 187.75p 189.06p 186.00p 187.00p 178426
16/10/2013 188.00p 188.97p 186.00p 186.75p 106354
15/10/2013 184.75p 188.00p 183.25p 188.00p 213105
14/10/2013 183.75p 185.00p 182.50p 183.00p 180751
11/10/2013 183.25p 184.75p 182.50p 183.25p 126461
10/10/2013 179.00p 183.25p 179.00p 183.25p 148168
09/10/2013 179.75p 180.50p 178.75p 179.25p 118263
08/10/2013 178.75p 180.25p 178.50p 178.75p 84358
07/10/2013 180.25p 180.50p 178.42p 178.75p 182229
04/10/2013 178.75p 180.50p 177.00p 180.50p 165176
03/10/2013 176.75p 178.50p 175.00p 177.00p 200331
02/10/2013 177.00p 177.00p 174.25p 174.25p 50039
01/10/2013 173.50p 175.31p 173.50p 174.25p 64067
30/09/2013 174.25p 177.25p 173.00p 173.00p 197684
27/09/2013 175.25p 179.32p 175.25p 176.50p 98694
26/09/2013 179.00p 179.00p 175.25p 175.75p 197800
25/09/2013 179.00p 179.00p 177.50p 178.00p 78430
24/09/2013 177.50p 179.25p 175.50p 177.50p 132653
23/09/2013 178.00p 178.78p 175.75p 175.75p 171545
20/09/2013 178.20p 179.50p 175.00p 175.00p 2590193
19/09/2013 175.10p 179.50p 175.10p 178.00p 312967
18/09/2013 177.50p 178.00p 174.00p 174.00p 202054
17/09/2013 176.90p 178.99p 176.00p 176.40p 280143
16/09/2013 180.00p 181.60p 177.10p 177.10p 280942
13/09/2013 179.30p 180.00p 176.50p 177.10p 207386
12/09/2013 180.00p 181.62p 178.50p 179.00p 274931
11/09/2013 181.30p 182.00p 178.00p 179.50p 177013
10/09/2013 180.00p 182.70p 179.50p 182.00p 311135
09/09/2013 178.00p 179.50p 177.30p 179.50p 391665
06/09/2013 177.00p 177.50p 175.50p 177.50p 155570
05/09/2013 176.50p 177.00p 175.50p 177.00p 117358
04/09/2013 176.00p 176.90p 174.60p 176.50p 141290
03/09/2013 172.00p 176.00p 172.00p 175.00p 220138
02/09/2013 170.20p 173.75p 168.90p 172.00p 161899
30/08/2013 168.00p 170.15p 167.00p 168.90p 137847
29/08/2013 168.00p 168.00p 166.00p 167.90p 105621
28/08/2013 169.00p 169.00p 166.10p 166.50p 134744
27/08/2013 171.00p 171.00p 167.00p 169.00p 156075
23/08/2013 169.50p 170.64p 168.10p 170.50p 124191
22/08/2013 168.00p 169.60p 167.00p 169.10p 163588
21/08/2013 170.50p 170.50p 167.20p 168.90p 238570
20/08/2013 174.00p 174.00p 167.00p 168.50p 257084
19/08/2013 175.00p 175.00p 173.20p 173.20p 97828
16/08/2013 173.60p 174.90p 173.20p 173.20p 166547
15/08/2013 178.00p 178.37p 174.00p 174.00p 283164
14/08/2013 180.50p 180.50p 178.10p 178.10p 318403
13/08/2013 178.70p 180.10p 178.50p 179.00p 103447
12/08/2013 180.40p 180.50p 178.50p 178.50p 151779
09/08/2013 178.50p 180.00p 178.50p 178.50p 113302
08/08/2013 179.90p 179.90p 178.60p 179.00p 173648
07/08/2013 179.20p 180.39p 178.50p 180.00p 85651
06/08/2013 180.80p 180.90p 179.80p 180.20p 58331
05/08/2013 180.70p 181.00p 179.50p 180.50p 112643
02/08/2013 180.30p 180.70p 179.50p 180.00p 120253
01/08/2013 180.00p 180.00p 179.50p 180.00p 82643
31/07/2013 180.50p 180.50p 179.00p 180.00p 120569
30/07/2013 179.60p 180.60p 179.60p 179.90p 196956
29/07/2013 179.60p 180.89p 179.50p 180.00p 172292
26/07/2013 181.00p 181.00p 179.50p 180.00p 86383
25/07/2013 180.10p 181.00p 179.00p 179.90p 42102

*Close Price adjusted for both dividends and splits