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
05/10/2012 160.50p 163.00p 160.50p 163.00p 124805
04/10/2012 161.00p 161.90p 160.00p 161.90p 166793
03/10/2012 161.00p 161.80p 160.00p 161.50p 94809
02/10/2012 159.50p 161.00p 159.10p 161.00p 120937
01/10/2012 160.50p 160.50p 159.00p 159.00p 87242
28/09/2012 162.90p 162.90p 159.00p 159.00p 178491
27/09/2012 160.50p 162.40p 160.10p 162.40p 60191
26/09/2012 161.10p 162.00p 160.00p 160.00p 95153
25/09/2012 162.70p 162.70p 160.50p 160.50p 122626
24/09/2012 161.80p 162.40p 160.50p 160.50p 131222
21/09/2012 163.40p 163.80p 161.50p 163.80p 206310
20/09/2012 163.10p 164.80p 162.00p 163.00p 102797
19/09/2012 164.40p 164.75p 163.00p 164.30p 130803
18/09/2012 164.00p 164.67p 163.36p 164.40p 132982
17/09/2012 164.80p 165.24p 164.00p 164.50p 149385
14/09/2012 165.00p 166.00p 164.00p 164.80p 439083
13/09/2012 164.00p 164.00p 163.00p 163.50p 170464
12/09/2012 163.50p 164.50p 163.50p 163.90p 687986
11/09/2012 164.80p 165.00p 163.50p 164.50p 93458
10/09/2012 165.00p 165.00p 164.26p 165.00p 116944
07/09/2012 162.50p 165.00p 162.50p 165.00p 188608
06/09/2012 161.50p 163.50p 161.17p 163.50p 224376
05/09/2012 160.00p 162.50p 159.80p 162.50p 237071
04/09/2012 160.50p 162.00p 160.00p 160.00p 251862
03/09/2012 162.00p 162.00p 160.10p 162.00p 97841
31/08/2012 160.00p 162.00p 160.00p 161.50p 67618
30/08/2012 160.30p 162.00p 160.00p 162.00p 38621
29/08/2012 161.20p 162.00p 160.50p 161.90p 93997
28/08/2012 160.10p 162.00p 160.10p 161.10p 154734
24/08/2012 161.80p 161.80p 160.20p 160.50p 55526
23/08/2012 162.50p 162.50p 160.60p 161.15p 68394
22/08/2012 162.10p 162.70p 160.00p 160.50p 459983
21/08/2012 164.00p 164.40p 162.00p 164.00p 135578
20/08/2012 164.30p 164.30p 162.00p 164.00p 41712
17/08/2012 164.50p 164.50p 162.50p 164.00p 72195
16/08/2012 164.50p 164.50p 162.70p 163.30p 48487
15/08/2012 164.40p 164.82p 162.50p 162.50p 261913
14/08/2012 163.00p 164.50p 163.00p 164.50p 123912
13/08/2012 164.00p 164.40p 162.36p 164.40p 118674
10/08/2012 163.10p 164.00p 162.50p 163.00p 128067
09/08/2012 162.00p 163.75p 162.00p 163.30p 170955
08/08/2012 161.00p 163.00p 159.82p 163.00p 110372
07/08/2012 161.00p 162.00p 159.60p 162.00p 115855
06/08/2012 161.40p 162.00p 159.28p 162.00p 103145
03/08/2012 161.00p 161.00p 158.50p 161.00p 144035
02/08/2012 162.00p 162.00p 159.70p 161.00p 129198
01/08/2012 159.20p 162.00p 158.07p 162.00p 39578
31/07/2012 157.10p 160.00p 157.10p 160.00p 605943
30/07/2012 157.90p 157.90p 156.30p 157.60p 406931
27/07/2012 157.90p 157.90p 156.30p 156.70p 524832
26/07/2012 156.00p 157.50p 156.00p 156.80p 398611
25/07/2012 157.80p 158.50p 156.00p 156.00p 142528
24/07/2012 158.10p 158.26p 157.00p 158.10p 82231
23/07/2012 162.50p 162.65p 157.00p 158.50p 145203
20/07/2012 164.90p 166.10p 162.60p 163.30p 145675
19/07/2012 164.10p 165.25p 163.50p 163.50p 150176
18/07/2012 165.60p 165.60p 164.00p 164.00p 44170
17/07/2012 166.50p 166.50p 164.00p 164.10p 209597
16/07/2012 164.60p 166.50p 164.60p 166.50p 51495
13/07/2012 165.50p 166.70p 164.50p 166.50p 103651
12/07/2012 166.60p 166.60p 164.50p 166.00p 239869
11/07/2012 166.90p 167.00p 165.54p 167.00p 42142
10/07/2012 166.70p 167.00p 165.46p 166.50p 131970
09/07/2012 165.10p 167.50p 164.90p 166.00p 117847
06/07/2012 165.60p 166.37p 164.60p 165.20p 189046
05/07/2012 164.00p 168.00p 164.00p 164.50p 424119
04/07/2012 165.00p 165.00p 164.00p 164.00p 105006
03/07/2012 162.60p 165.00p 162.60p 165.00p 179248
02/07/2012 162.00p 163.40p 162.00p 162.60p 205275
29/06/2012 163.30p 163.40p 161.00p 161.00p 168701
28/06/2012 161.50p 162.00p 161.00p 162.00p 179853
27/06/2012 161.50p 163.00p 161.50p 162.00p 69800
26/06/2012 161.00p 162.30p 161.00p 162.00p 42600
25/06/2012 162.30p 164.20p 161.00p 161.10p 124237
22/06/2012 163.10p 164.15p 162.30p 162.30p 148356
21/06/2012 163.50p 165.00p 163.00p 163.90p 152811
20/06/2012 165.00p 165.50p 163.50p 163.50p 252638
19/06/2012 163.00p 166.90p 163.00p 166.90p 361026
18/06/2012 167.30p 167.30p 163.00p 163.00p 480942
15/06/2012 168.50p 168.50p 163.40p 163.50p 2970093
14/06/2012 169.00p 169.00p 167.00p 168.00p 472536
13/06/2012 167.00p 169.50p 165.89p 168.50p 353509
12/06/2012 167.75p 167.75p 165.50p 167.50p 447633
11/06/2012 165.75p 169.50p 165.75p 168.50p 883301
08/06/2012 166.00p 166.50p 165.13p 166.50p 129507
07/06/2012 164.00p 167.50p 163.97p 167.00p 599914
06/06/2012 161.00p 163.65p 161.00p 163.50p 181465
01/06/2012 162.50p 163.00p 160.00p 163.00p 372682
31/05/2012 162.00p 162.50p 160.25p 162.50p 45361
30/05/2012 162.75p 163.00p 160.00p 161.50p 798768
29/05/2012 162.00p 163.00p 160.00p 162.75p 72667
28/05/2012 160.25p 162.25p 159.75p 162.25p 34507
25/05/2012 160.50p 162.25p 159.88p 162.25p 44952
24/05/2012 161.75p 162.75p 160.25p 162.75p 185725
23/05/2012 162.00p 162.25p 160.00p 161.75p 301500
22/05/2012 161.00p 162.75p 159.25p 162.50p 137309
21/05/2012 161.00p 161.00p 159.25p 160.00p 111486
18/05/2012 160.00p 161.00p 159.25p 159.25p 312640
17/05/2012 162.75p 163.56p 162.00p 162.00p 279888
16/05/2012 164.00p 164.00p 162.00p 164.00p 55511
15/05/2012 165.00p 167.00p 163.50p 166.75p 322935
14/05/2012 166.75p 166.75p 163.75p 165.75p 116920
11/05/2012 164.25p 166.75p 164.00p 165.50p 83906
10/05/2012 166.50p 166.50p 164.75p 165.50p 66553
09/05/2012 168.00p 168.01p 165.25p 167.00p 288169
08/05/2012 166.75p 167.75p 166.75p 167.75p 96753
04/05/2012 169.50p 169.50p 166.50p 166.50p 728209
03/05/2012 169.00p 171.00p 168.13p 169.50p 578880
02/05/2012 168.25p 170.00p 167.50p 169.50p 813453
01/05/2012 166.00p 169.50p 165.65p 169.50p 138907
30/04/2012 164.25p 166.00p 164.25p 165.00p 100650
27/04/2012 166.00p 166.00p 164.00p 165.13p 63554
26/04/2012 165.25p 166.00p 164.00p 165.00p 55284
25/04/2012 166.50p 166.50p 165.00p 165.50p 145031
24/04/2012 165.50p 166.50p 163.50p 165.50p 150456
23/04/2012 165.50p 165.50p 164.50p 164.50p 36018
20/04/2012 165.25p 166.00p 165.00p 166.00p 241725
19/04/2012 165.00p 165.50p 164.75p 165.13p 55119
18/04/2012 165.00p 165.75p 165.00p 165.25p 174223
17/04/2012 164.25p 165.50p 161.75p 165.50p 121407
16/04/2012 164.00p 164.50p 163.20p 163.87p 87574
13/04/2012 164.00p 164.20p 163.20p 163.63p 90534
12/04/2012 162.50p 164.00p 161.63p 164.00p 70476
11/04/2012 162.49p 162.49p 161.60p 161.75p 15437
10/04/2012 162.50p 162.50p 161.25p 161.25p 61719
05/04/2012 162.00p 162.50p 161.37p 162.00p 135872
04/04/2012 161.50p 162.50p 161.00p 161.50p 149232
03/04/2012 164.00p 164.00p 161.75p 162.00p 157886
02/04/2012 163.00p 165.00p 162.00p 163.50p 260876
30/03/2012 162.75p 165.00p 161.60p 164.00p 95263
29/03/2012 162.75p 162.75p 162.25p 162.75p 61717
28/03/2012 162.75p 162.75p 162.00p 162.37p 38995
27/03/2012 162.75p 162.75p 161.75p 161.75p 48914
26/03/2012 162.25p 162.75p 161.04p 162.00p 67236
23/03/2012 160.50p 162.25p 160.50p 162.25p 150963
22/03/2012 161.00p 161.50p 160.50p 161.50p 66278
21/03/2012 161.00p 161.50p 160.39p 161.00p 291486
20/03/2012 161.00p 161.80p 160.50p 160.63p 436602
19/03/2012 162.00p 163.74p 161.75p 161.75p 122899
16/03/2012 164.00p 164.00p 163.00p 164.00p 58962
15/03/2012 164.00p 164.00p 162.50p 164.00p 88401
14/03/2012 163.75p 164.00p 162.40p 164.00p 130375
13/03/2012 163.00p 164.00p 163.00p 164.00p 388168
12/03/2012 163.00p 163.50p 161.75p 163.00p 86921
09/03/2012 162.50p 163.50p 161.00p 163.50p 109438
08/03/2012 161.50p 162.50p 161.50p 162.25p 302559
07/03/2012 161.00p 162.50p 160.25p 160.87p 154520
06/03/2012 161.00p 161.50p 160.50p 160.63p 142656
05/03/2012 162.00p 162.00p 160.41p 161.50p 114325
02/03/2012 162.00p 162.00p 161.25p 161.37p 88568
01/03/2012 162.00p 162.00p 161.25p 161.63p 88554
29/02/2012 161.00p 162.25p 160.15p 161.25p 43927
28/02/2012 160.00p 161.50p 159.88p 160.50p 175747
27/02/2012 160.50p 162.50p 160.00p 161.00p 346189
24/02/2012 161.00p 162.50p 161.00p 162.50p 239984
23/02/2012 160.50p 161.00p 159.16p 160.75p 51632
22/02/2012 159.50p 160.50p 159.50p 159.88p 25990
21/02/2012 160.00p 160.35p 158.86p 159.75p 88145
20/02/2012 159.00p 160.45p 158.63p 159.63p 277481
17/02/2012 159.00p 159.00p 158.00p 158.50p 61703
16/02/2012 158.25p 159.00p 157.75p 158.38p 1069897
15/02/2012 159.00p 159.50p 157.75p 158.25p 72760
14/02/2012 158.00p 159.00p 157.00p 158.50p 586081
13/02/2012 157.25p 158.00p 156.10p 158.00p 99356
10/02/2012 157.25p 157.50p 156.25p 157.50p 79988
09/02/2012 156.75p 157.50p 155.35p 157.50p 134281
08/02/2012 157.00p 157.50p 155.35p 155.50p 125722
07/02/2012 156.50p 157.00p 154.75p 157.00p 68752
06/02/2012 155.00p 156.99p 155.00p 156.50p 39445
03/02/2012 153.25p 157.50p 152.25p 157.50p 120989
02/02/2012 153.00p 154.21p 151.72p 152.63p 126893
01/02/2012 151.50p 152.50p 150.10p 152.00p 245083
31/01/2012 151.50p 151.50p 150.25p 150.75p 266124
30/01/2012 153.00p 153.00p 150.00p 151.50p 155159
27/01/2012 153.50p 153.50p 150.00p 150.00p 212435
26/01/2012 152.00p 153.50p 150.85p 153.00p 233068
25/01/2012 152.00p 152.00p 150.53p 151.25p 163882
24/01/2012 151.75p 152.25p 151.06p 151.87p 174736
23/01/2012 151.00p 152.00p 151.00p 151.63p 24657
20/01/2012 151.00p 152.00p 150.75p 151.75p 82131
19/01/2012 151.50p 152.00p 150.00p 151.37p 190226
18/01/2012 150.50p 151.50p 149.00p 151.50p 194258
17/01/2012 151.15p 151.25p 149.45p 149.75p 88073
16/01/2012 149.50p 150.00p 148.85p 149.63p 1232713
13/01/2012 151.50p 151.50p 150.00p 150.63p 149609
12/01/2012 152.00p 152.00p 150.50p 150.75p 82682
11/01/2012 151.50p 152.00p 150.13p 151.50p 42246
10/01/2012 150.00p 151.50p 149.50p 150.75p 2051244
09/01/2012 149.50p 150.00p 149.00p 149.25p 444011
06/01/2012 149.00p 151.00p 148.60p 149.25p 42973
05/01/2012 150.00p 150.00p 148.50p 148.50p 85990
04/01/2012 150.00p 150.00p 148.00p 148.50p 113071
03/01/2012 148.25p 150.36p 148.00p 149.63p 94026
30/12/2011 149.38p 149.38p 148.75p 148.75p 369
29/12/2011 148.25p 149.40p 148.25p 148.75p 94161
28/12/2011 149.13p 149.13p 148.63p 148.63p 1633
23/12/2011 150.75p 150.75p 149.37p 149.37p 3837
22/12/2011 150.25p 151.00p 148.50p 149.50p 506308
21/12/2011 151.25p 151.25p 149.63p 149.63p 397915
20/12/2011 150.50p 151.25p 150.00p 151.00p 648151

*Close Price adjusted for both dividends and splits