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
25/07/2013 180.10p 181.00p 179.00p 179.90p 42102
24/07/2013 180.40p 181.38p 179.80p 180.50p 297142
23/07/2013 179.60p 180.70p 178.60p 180.00p 60323
22/07/2013 180.00p 181.00p 179.50p 180.30p 68944
19/07/2013 179.80p 180.90p 178.89p 180.00p 116042
18/07/2013 180.80p 180.80p 179.50p 179.90p 65692
17/07/2013 180.00p 180.00p 177.90p 179.50p 227898
16/07/2013 178.60p 180.00p 178.50p 179.70p 84915
15/07/2013 180.30p 180.78p 178.56p 179.00p 107898
12/07/2013 178.50p 180.50p 178.50p 179.20p 83857
11/07/2013 180.00p 180.40p 179.00p 180.00p 147239
10/07/2013 180.00p 180.00p 178.00p 179.80p 79683
09/07/2013 180.00p 180.00p 177.70p 180.00p 162275
08/07/2013 180.00p 180.00p 177.50p 179.90p 181855
05/07/2013 177.00p 180.00p 175.10p 178.40p 213642
04/07/2013 171.80p 176.00p 170.00p 176.00p 600880
03/07/2013 171.00p 172.64p 170.00p 170.00p 91638
02/07/2013 172.00p 174.00p 170.90p 170.90p 149952
01/07/2013 170.50p 174.00p 170.50p 172.00p 103952
28/06/2013 172.20p 173.40p 171.60p 173.40p 1440776
27/06/2013 174.00p 174.75p 172.20p 172.20p 176046
26/06/2013 170.30p 172.30p 170.10p 172.30p 108592
25/06/2013 172.20p 172.30p 169.30p 170.10p 197730
24/06/2013 172.70p 172.80p 169.30p 169.30p 110593
21/06/2013 172.90p 173.00p 171.14p 172.80p 177236
20/06/2013 175.80p 177.90p 170.10p 172.90p 208607
19/06/2013 177.90p 177.90p 175.96p 177.90p 144088
18/06/2013 177.20p 178.00p 175.50p 177.90p 83051
17/06/2013 175.60p 176.20p 175.00p 175.00p 102140
14/06/2013 174.00p 175.40p 172.30p 175.00p 106160
13/06/2013 170.60p 174.50p 170.50p 172.30p 232924
12/06/2013 179.40p 179.50p 174.50p 174.50p 138552
11/06/2013 181.50p 182.00p 177.00p 179.50p 130210
10/06/2013 182.60p 183.99p 182.00p 182.00p 85063
07/06/2013 182.00p 184.20p 181.00p 183.00p 160615
06/06/2013 185.80p 186.50p 181.00p 181.00p 107417
05/06/2013 189.00p 190.00p 184.00p 186.50p 178567
04/06/2013 191.10p 191.68p 189.50p 189.50p 107091
03/06/2013 191.50p 192.04p 190.50p 190.75p 102878
31/05/2013 191.90p 192.79p 191.40p 191.50p 43909
30/05/2013 191.60p 193.63p 191.50p 192.00p 75039
29/05/2013 193.60p 195.67p 191.50p 191.50p 153486
28/05/2013 193.10p 195.74p 192.00p 193.50p 73047
24/05/2013 192.50p 193.79p 192.00p 192.00p 145880
23/05/2013 193.50p 194.41p 192.50p 192.60p 126581
22/05/2013 196.00p 196.00p 194.70p 195.50p 72690
21/05/2013 194.60p 196.22p 194.60p 195.50p 78900
20/05/2013 196.00p 196.70p 194.80p 196.00p 95926
17/05/2013 196.00p 196.00p 193.78p 195.50p 94352
16/05/2013 196.50p 196.50p 194.00p 194.50p 96162
15/05/2013 196.50p 196.51p 194.70p 195.50p 1618364
14/05/2013 197.00p 197.20p 195.61p 197.20p 45672
13/05/2013 197.40p 197.90p 195.61p 197.00p 55687
10/05/2013 197.90p 197.90p 196.10p 197.40p 104209
09/05/2013 197.00p 197.50p 195.80p 197.50p 114410
08/05/2013 197.00p 197.00p 195.50p 196.30p 135569
07/05/2013 196.40p 196.72p 195.50p 195.60p 73359
03/05/2013 196.50p 196.50p 195.10p 196.50p 73257
02/05/2013 196.00p 196.60p 194.50p 194.90p 117507
01/05/2013 195.30p 196.50p 194.95p 196.00p 111648
30/04/2013 196.60p 197.40p 195.00p 196.00p 165093
29/04/2013 197.40p 197.50p 195.25p 197.40p 110807
26/04/2013 199.50p 199.50p 195.00p 197.50p 265364
25/04/2013 199.50p 199.70p 198.25p 199.70p 103234
24/04/2013 198.50p 199.80p 198.18p 199.50p 95466
23/04/2013 197.50p 198.90p 197.14p 198.50p 132868
22/04/2013 196.90p 198.90p 196.62p 198.50p 128584
19/04/2013 199.00p 199.00p 196.50p 196.50p 134002
18/04/2013 199.00p 199.00p 198.00p 198.00p 88037
17/04/2013 199.00p 200.10p 197.90p 197.90p 175440
16/04/2013 201.50p 201.90p 199.00p 199.00p 146624
15/04/2013 202.00p 203.00p 200.00p 201.90p 120678
12/04/2013 202.80p 203.00p 201.00p 202.00p 79459
11/04/2013 199.50p 203.00p 198.50p 202.90p 257426
10/04/2013 195.50p 199.30p 195.00p 199.30p 4823265
09/04/2013 193.10p 196.90p 192.50p 196.90p 156071
08/04/2013 194.50p 194.50p 192.50p 192.50p 135616
05/04/2013 195.00p 195.00p 192.93p 194.30p 154674
04/04/2013 194.50p 195.00p 193.00p 195.00p 182441
03/04/2013 193.80p 194.50p 192.93p 194.50p 213677
02/04/2013 191.10p 194.30p 190.00p 194.30p 253542
28/03/2013 190.50p 192.20p 189.70p 191.20p 331037
27/03/2013 192.30p 192.30p 190.50p 191.00p 278794
26/03/2013 191.40p 192.30p 190.30p 192.30p 192358
25/03/2013 191.00p 191.50p 190.30p 190.30p 156174
22/03/2013 189.40p 190.90p 188.80p 190.90p 198711
21/03/2013 189.00p 190.90p 189.00p 190.90p 209183
20/03/2013 189.20p 190.90p 189.00p 190.50p 94981
19/03/2013 189.20p 189.50p 186.73p 189.00p 121143
18/03/2013 188.50p 189.30p 186.74p 189.30p 143638
15/03/2013 189.30p 189.50p 187.60p 189.50p 205608
14/03/2013 188.90p 189.30p 187.50p 188.80p 224274
13/03/2013 188.90p 188.90p 187.50p 188.10p 97781
12/03/2013 187.70p 188.90p 187.50p 188.10p 140092
11/03/2013 188.00p 188.80p 187.50p 187.70p 176555
08/03/2013 188.70p 188.80p 187.61p 188.50p 134531
07/03/2013 187.10p 188.48p 187.00p 188.30p 75388
06/03/2013 188.10p 189.80p 188.00p 188.00p 559607
05/03/2013 188.70p 189.39p 187.80p 188.00p 211334
04/03/2013 188.70p 188.80p 187.50p 188.80p 125921
01/03/2013 187.70p 188.98p 186.00p 188.80p 112374
28/02/2013 185.80p 187.79p 184.50p 187.70p 994493
27/02/2013 184.80p 185.70p 183.10p 185.20p 125386
26/02/2013 185.90p 186.10p 183.10p 183.10p 366028
25/02/2013 187.40p 189.00p 176.50p 186.10p 432303
22/02/2013 187.70p 189.00p 187.40p 189.00p 115801
21/02/2013 189.00p 189.00p 187.20p 189.00p 183469
20/02/2013 185.60p 189.00p 185.10p 189.00p 144001
19/02/2013 184.40p 185.60p 183.30p 185.10p 272188
18/02/2013 184.00p 184.90p 182.83p 184.50p 109436
15/02/2013 181.10p 184.00p 181.10p 184.00p 112793
14/02/2013 183.40p 184.00p 181.10p 181.10p 87336
13/02/2013 182.10p 184.00p 182.10p 184.00p 63323
12/02/2013 182.90p 184.00p 182.00p 184.00p 119571
11/02/2013 183.40p 183.50p 182.41p 183.50p 52883
08/02/2013 182.10p 183.50p 182.00p 183.30p 627515
07/02/2013 182.90p 183.40p 181.76p 183.40p 143060
06/02/2013 181.50p 183.00p 181.25p 183.00p 100094
05/02/2013 181.00p 181.72p 180.00p 181.20p 155365
04/02/2013 181.10p 181.20p 179.50p 181.20p 138632
01/02/2013 181.00p 181.40p 179.40p 180.00p 135321
31/01/2013 180.00p 181.00p 179.40p 180.90p 106377
30/01/2013 180.70p 181.99p 180.60p 181.00p 320357
29/01/2013 180.90p 182.00p 178.60p 182.00p 159683
28/01/2013 178.90p 181.20p 178.13p 181.20p 153902
25/01/2013 178.80p 179.20p 177.55p 179.20p 101935
24/01/2013 176.50p 178.80p 176.15p 178.80p 78159
23/01/2013 176.50p 177.00p 175.00p 176.50p 92077
22/01/2013 176.50p 177.00p 176.00p 177.00p 95791
21/01/2013 173.10p 177.00p 173.10p 177.00p 180617
18/01/2013 173.40p 174.00p 172.57p 174.00p 72348
17/01/2013 172.50p 173.50p 171.25p 173.50p 165730
16/01/2013 170.50p 172.50p 170.50p 172.50p 31136
15/01/2013 172.10p 172.50p 171.20p 171.20p 156167
14/01/2013 170.50p 172.50p 170.00p 172.40p 457695
11/01/2013 170.00p 170.50p 169.54p 170.50p 103499
10/01/2013 170.00p 170.27p 168.60p 168.60p 97720
09/01/2013 170.00p 170.00p 168.70p 168.70p 1592327
08/01/2013 168.30p 169.50p 168.30p 169.00p 104391
07/01/2013 168.40p 169.50p 167.60p 169.50p 302259
04/01/2013 168.00p 168.90p 167.50p 168.80p 132924
03/01/2013 167.40p 167.80p 166.25p 167.20p 88283
02/01/2013 165.20p 167.50p 164.40p 167.50p 112313
31/12/2012 164.50p 164.50p 164.00p 164.30p 66485
28/12/2012 164.60p 165.84p 164.03p 165.00p 88488
27/12/2012 165.10p 166.00p 164.60p 166.00p 40362
24/12/2012 166.00p 166.00p 164.80p 165.20p 36840
21/12/2012 165.90p 165.90p 164.00p 164.00p 194879
20/12/2012 164.70p 167.00p 164.70p 167.00p 319898
19/12/2012 164.60p 166.40p 164.50p 164.50p 207608
18/12/2012 164.50p 166.50p 164.50p 166.50p 123657
17/12/2012 164.80p 166.00p 164.60p 164.60p 106489
14/12/2012 165.90p 166.40p 165.08p 166.40p 151685
13/12/2012 165.70p 165.80p 164.60p 165.80p 217250
12/12/2012 165.70p 165.92p 164.60p 165.90p 335020
11/12/2012 165.20p 166.00p 163.80p 165.90p 222263
10/12/2012 165.20p 165.21p 163.78p 165.20p 165386
07/12/2012 164.30p 165.30p 163.70p 165.30p 298399
06/12/2012 164.30p 164.40p 163.50p 164.40p 78746
05/12/2012 163.60p 164.30p 163.50p 164.30p 404099
04/12/2012 163.60p 163.70p 162.67p 163.70p 122787
03/12/2012 163.70p 163.70p 162.30p 163.00p 60721
30/11/2012 163.60p 163.70p 162.40p 163.70p 53579
29/11/2012 162.00p 163.70p 161.68p 163.70p 131450
28/11/2012 161.80p 163.25p 161.80p 162.10p 82544
27/11/2012 163.10p 163.40p 162.10p 163.00p 101879
26/11/2012 162.90p 163.15p 161.40p 163.00p 134566
23/11/2012 163.30p 163.30p 161.20p 162.00p 132132
22/11/2012 162.20p 163.40p 161.07p 163.40p 129483
21/11/2012 160.60p 163.00p 160.60p 161.30p 46354
20/11/2012 162.50p 163.40p 160.50p 160.50p 114888
19/11/2012 161.40p 163.40p 161.16p 163.00p 98358
16/11/2012 162.00p 163.00p 161.50p 163.00p 61763
15/11/2012 162.90p 163.00p 161.50p 163.00p 58139
14/11/2012 163.40p 163.40p 161.00p 161.00p 295356
13/11/2012 162.50p 163.40p 161.95p 163.40p 174041
12/11/2012 163.50p 163.50p 162.10p 163.50p 178892
09/11/2012 161.10p 163.50p 161.10p 163.50p 182885
08/11/2012 163.20p 163.30p 161.76p 163.10p 74513
07/11/2012 163.10p 163.70p 162.00p 163.00p 113905
06/11/2012 163.50p 163.50p 162.49p 163.30p 178029
05/11/2012 162.20p 163.67p 161.90p 162.10p 53810
02/11/2012 163.40p 163.50p 162.38p 163.50p 59375
01/11/2012 163.20p 163.90p 162.05p 163.90p 104262
31/10/2012 163.00p 163.40p 162.10p 163.40p 207641
30/10/2012 163.40p 163.50p 162.10p 163.00p 46794
29/10/2012 163.30p 163.50p 162.10p 163.50p 176698
26/10/2012 161.80p 163.90p 161.80p 163.50p 247470
25/10/2012 162.20p 163.71p 161.80p 162.00p 146345
24/10/2012 163.60p 163.81p 162.00p 162.00p 218605
23/10/2012 163.10p 163.75p 162.00p 162.10p 101237
22/10/2012 162.50p 164.25p 161.70p 163.00p 100117
19/10/2012 162.10p 164.00p 162.10p 164.00p 91047
18/10/2012 163.60p 163.70p 162.00p 163.70p 33378
17/10/2012 162.90p 163.70p 161.25p 163.70p 28554
16/10/2012 162.70p 163.00p 161.70p 163.00p 42084
15/10/2012 161.10p 162.55p 161.10p 161.10p 55657
12/10/2012 161.40p 162.70p 160.84p 161.50p 31480
11/10/2012 160.90p 163.00p 160.90p 163.00p 280608
10/10/2012 162.40p 162.40p 160.27p 162.00p 47970

*Close Price adjusted for both dividends and splits