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
22/06/2011 163.00p 163.87p 162.60p 163.37p 148335
21/06/2011 162.25p 163.35p 162.16p 162.75p 41491
20/06/2011 162.50p 162.50p 162.15p 162.25p 425127
17/06/2011 162.50p 162.84p 162.00p 162.50p 94132
16/06/2011 163.63p 164.00p 162.16p 162.75p 123553
15/06/2011 164.25p 164.84p 163.50p 163.87p 115600
14/06/2011 164.25p 165.08p 163.75p 164.50p 26542
13/06/2011 164.75p 164.84p 164.10p 164.25p 18855
10/06/2011 165.00p 165.50p 164.50p 164.75p 131678
09/06/2011 165.25p 165.33p 164.90p 165.00p 63153
08/06/2011 165.50p 166.00p 165.00p 165.50p 87600
07/06/2011 165.50p 166.00p 165.00p 165.63p 88040
06/06/2011 165.25p 166.00p 165.04p 165.50p 47074
03/06/2011 165.00p 166.00p 164.50p 165.75p 226956
02/06/2011 164.75p 165.75p 164.00p 165.00p 96935
01/06/2011 165.37p 165.75p 165.13p 165.13p 31093
31/05/2011 165.37p 166.00p 165.37p 165.37p 75136
27/05/2011 165.37p 165.75p 165.26p 165.37p 92445
26/05/2011 165.37p 165.75p 165.26p 165.37p 300703
25/05/2011 165.37p 165.95p 165.00p 165.37p 102065
24/05/2011 165.25p 166.00p 164.94p 165.37p 101321
23/05/2011 165.37p 165.85p 164.65p 165.25p 35304
20/05/2011 165.75p 166.50p 164.75p 165.63p 85503
19/05/2011 164.87p 166.35p 164.66p 165.75p 82910
18/05/2011 163.00p 164.93p 162.75p 164.87p 116523
17/05/2011 162.37p 163.50p 162.15p 162.75p 772847
16/05/2011 162.50p 162.62p 161.50p 162.37p 65561
13/05/2011 162.75p 163.00p 162.09p 163.00p 24127
12/05/2011 163.00p 163.39p 162.00p 162.75p 113482
11/05/2011 162.75p 163.90p 162.75p 163.00p 75229
10/05/2011 161.87p 162.75p 161.66p 162.75p 100652
09/05/2011 161.50p 162.29p 161.16p 161.87p 79364
06/05/2011 161.63p 161.90p 161.16p 161.50p 76066
05/05/2011 162.13p 162.25p 161.41p 161.63p 84709
04/05/2011 161.75p 162.90p 161.75p 162.13p 229948
03/05/2011 161.50p 162.50p 161.00p 162.00p 704917
28/04/2011 161.25p 162.00p 160.76p 161.37p 491600
27/04/2011 160.25p 161.00p 160.11p 160.75p 12922
26/04/2011 159.75p 160.50p 159.66p 160.00p 2912145
21/04/2011 160.00p 160.25p 159.00p 159.75p 141808
20/04/2011 159.75p 160.34p 159.60p 160.00p 117120
19/04/2011 159.75p 160.40p 159.00p 159.75p 91318
18/04/2011 160.50p 160.75p 160.00p 160.00p 57471
15/04/2011 160.50p 160.84p 160.00p 160.50p 44314
14/04/2011 160.50p 160.84p 160.00p 160.50p 108168
13/04/2011 160.00p 160.40p 159.50p 160.25p 94587
12/04/2011 160.25p 160.62p 159.65p 160.25p 53088
11/04/2011 160.25p 160.75p 159.50p 160.25p 42958
08/04/2011 160.00p 160.74p 159.00p 160.25p 135277
07/04/2011 160.25p 160.50p 160.00p 160.00p 68593
06/04/2011 160.00p 160.83p 159.50p 160.25p 83607
05/04/2011 159.38p 160.34p 159.25p 160.00p 2159371
04/04/2011 158.12p 159.74p 158.00p 159.38p 132291
01/04/2011 157.75p 158.25p 157.75p 158.12p 71719
31/03/2011 157.75p 158.00p 157.50p 157.75p 132418
30/03/2011 157.75p 157.84p 157.66p 157.75p 55191
29/03/2011 157.00p 157.50p 156.51p 157.50p 128631
28/03/2011 157.00p 157.95p 156.50p 157.00p 57868
25/03/2011 155.88p 157.40p 155.75p 157.00p 126753
24/03/2011 155.00p 155.73p 154.50p 155.62p 81600
23/03/2011 155.12p 155.34p 154.60p 155.00p 26806
22/03/2011 155.12p 155.62p 154.50p 155.12p 30753
21/03/2011 153.50p 154.98p 153.50p 154.75p 89547
18/03/2011 153.50p 153.75p 153.00p 153.50p 159927
17/03/2011 153.38p 153.99p 152.90p 153.50p 130561
16/03/2011 153.13p 153.85p 152.90p 153.38p 78865
15/03/2011 155.62p 155.62p 152.00p 153.13p 133772
14/03/2011 156.50p 156.75p 155.86p 156.12p 77687
11/03/2011 156.50p 156.75p 156.40p 156.50p 58066
10/03/2011 156.62p 157.25p 156.00p 156.62p 150857
09/03/2011 156.75p 157.00p 156.00p 156.62p 398631
08/03/2011 156.00p 156.62p 155.00p 156.62p 150650
07/03/2011 156.50p 157.00p 155.00p 156.00p 34432
04/03/2011 156.88p 157.15p 156.50p 156.75p 17225
03/03/2011 156.00p 157.05p 155.16p 156.75p 31905
02/03/2011 156.50p 157.00p 155.00p 156.00p 62024
01/03/2011 157.12p 157.55p 156.50p 157.25p 160841
28/02/2011 157.00p 157.50p 156.00p 157.00p 80358
25/02/2011 155.88p 157.00p 155.50p 157.00p 44530
24/02/2011 156.50p 156.09p 155.50p 155.88p 98158
23/02/2011 157.50p 157.50p 156.00p 156.50p 202418
22/02/2011 159.25p 158.96p 157.00p 158.00p 167886
21/02/2011 160.25p 160.83p 159.20p 159.50p 86113
18/02/2011 160.75p 160.74p 159.25p 160.25p 54703
17/02/2011 159.50p 161.50p 159.80p 160.75p 75939
16/02/2011 158.38p 160.00p 158.00p 159.25p 202784
15/02/2011 158.38p 159.59p 157.75p 158.62p 127706
14/02/2011 156.88p 159.03p 156.68p 158.38p 109278
11/02/2011 155.51p 157.84p 155.41p 156.75p 143573
10/02/2011 158.49p 158.49p 156.00p 157.00p 126423
09/02/2011 161.17p 162.00p 159.00p 159.00p 172112
08/02/2011 161.66p 162.48p 161.16p 161.75p 36536
07/02/2011 163.60p 163.71p 161.66p 162.75p 61669
04/02/2011 163.60p 163.67p 163.16p 163.50p 21355
03/02/2011 163.07p 163.58p 163.04p 163.50p 45789
02/02/2011 163.59p 163.67p 163.00p 163.50p 50120
01/02/2011 163.25p 163.75p 162.85p 163.50p 38798
31/01/2011 163.25p 163.75p 162.50p 163.00p 665263
28/01/2011 163.25p 163.50p 162.50p 163.25p 42233
27/01/2011 163.25p 163.50p 162.50p 163.25p 42204
26/01/2011 162.50p 163.31p 161.52p 163.25p 68241
25/01/2011 163.00p 163.22p 161.51p 162.50p 31724
24/01/2011 162.75p 163.75p 161.50p 162.75p 106885
21/01/2011 163.75p 164.37p 161.50p 162.75p 111605
20/01/2011 165.25p 165.50p 163.50p 163.75p 49629
19/01/2011 165.75p 166.13p 164.66p 165.25p 148891
18/01/2011 165.75p 166.33p 165.17p 165.75p 102121
17/01/2011 167.12p 167.12p 165.17p 165.75p 130389
14/01/2011 167.36p 167.83p 167.25p 167.50p 170986
13/01/2011 167.48p 168.58p 167.25p 168.00p 116292
12/01/2011 168.40p 168.55p 167.25p 168.00p 44377
11/01/2011 168.57p 168.83p 168.00p 168.50p 93794
10/01/2011 169.00p 169.07p 168.50p 168.75p 104370
07/01/2011 169.50p 169.57p 169.00p 169.00p 113098
06/01/2011 168.50p 170.12p 168.00p 169.50p 368149
05/01/2011 167.75p 169.10p 167.44p 168.50p 120722
04/01/2011 165.50p 167.85p 165.21p 167.50p 44265
31/12/2010 164.00p 164.99p 163.98p 164.25p 16590
30/12/2010 163.75p 164.00p 163.75p 164.00p 99006
29/12/2010 163.75p 164.00p 163.75p 163.75p 58428
24/12/2010 163.75p 163.75p 163.75p 163.75p 15575
23/12/2010 163.00p 163.64p 162.60p 163.50p 222665
22/12/2010 162.25p 162.84p 161.75p 162.50p 259306
21/12/2010 162.00p 162.86p 161.11p 162.25p 126777
20/12/2010 162.25p 162.72p 160.86p 162.00p 16438
17/12/2010 162.25p 163.00p 161.16p 162.25p 39073
16/12/2010 162.25p 163.25p 161.16p 162.25p 103579
15/12/2010 163.25p 163.95p 161.00p 162.25p 132441
14/12/2010 163.50p 164.00p 163.25p 163.75p 391178
13/12/2010 163.50p 164.00p 163.00p 163.50p 61539
10/12/2010 163.25p 163.89p 162.42p 163.50p 326688
09/12/2010 163.25p 163.89p 162.50p 163.25p 58929
08/12/2010 163.25p 164.00p 162.50p 163.25p 190474
07/12/2010 162.75p 163.97p 162.25p 163.25p 208207
06/12/2010 162.50p 162.95p 162.05p 162.75p 222522
03/12/2010 160.50p 162.75p 160.49p 162.50p 231658
02/12/2010 160.00p 160.91p 159.41p 160.50p 305221
01/12/2010 159.75p 160.80p 159.00p 160.00p 190189
30/11/2010 159.75p 160.50p 159.01p 159.75p 202890
29/11/2010 159.75p 160.25p 159.17p 159.75p 39999
26/11/2010 159.75p 160.50p 159.00p 159.75p 138443
25/11/2010 159.75p 160.25p 159.17p 159.75p 11253
24/11/2010 159.75p 160.25p 159.17p 159.75p 41983
23/11/2010 160.50p 161.00p 159.01p 159.75p 57367
22/11/2010 160.50p 160.75p 160.00p 160.50p 71498
19/11/2010 160.50p 160.75p 160.00p 160.50p 305424
18/11/2010 160.50p 161.00p 160.00p 160.50p 109424
17/11/2010 162.25p 162.25p 160.00p 160.50p 203442
16/11/2010 164.25p 164.25p 162.00p 162.25p 63250
15/11/2010 164.25p 164.25p 164.00p 164.25p 42338
12/11/2010 164.25p 164.25p 164.00p 164.25p 52025
11/11/2010 164.50p 164.50p 164.25p 164.25p 87435
10/11/2010 165.00p 165.39p 164.25p 164.50p 51413
09/11/2010 164.50p 165.31p 164.25p 165.00p 78540
08/11/2010 164.50p 165.00p 164.11p 164.50p 53709
05/11/2010 164.25p 165.00p 163.75p 164.50p 87585
04/11/2010 162.75p 164.50p 162.75p 164.25p 400116
03/11/2010 162.25p 162.75p 161.50p 162.75p 105944
02/11/2010 162.25p 162.75p 161.65p 162.25p 576974
01/11/2010 162.25p 162.50p 161.65p 162.25p 22226
29/10/2010 162.25p 162.75p 161.50p 162.25p 176319
28/10/2010 162.25p 162.69p 161.50p 162.25p 51782
27/10/2010 162.50p 163.19p 161.50p 162.25p 234951
26/10/2010 162.25p 162.50p 161.50p 162.50p 27779
25/10/2010 162.25p 162.63p 161.74p 162.25p 32574
22/10/2010 161.50p 162.65p 161.50p 162.25p 184074
21/10/2010 160.75p 161.97p 160.50p 161.50p 281145
20/10/2010 160.75p 161.00p 160.75p 160.75p 99424
19/10/2010 160.75p 161.00p 160.50p 160.75p 236913
18/10/2010 160.50p 161.00p 160.00p 160.75p 344186
15/10/2010 160.50p 161.00p 160.00p 160.50p 153755
14/10/2010 160.25p 161.00p 159.61p 160.50p 86617
13/10/2010 160.00p 160.50p 159.50p 160.00p 395507
12/10/2010 160.50p 160.50p 159.00p 160.00p 41416
11/10/2010 160.75p 161.25p 160.11p 160.75p 30327
08/10/2010 160.75p 161.50p 160.00p 160.75p 133759
07/10/2010 160.50p 161.25p 160.06p 160.75p 239415
06/10/2010 161.00p 161.00p 160.00p 160.50p 320097
05/10/2010 160.50p 161.00p 160.00p 160.75p 52503
04/10/2010 160.50p 160.80p 160.06p 160.50p 30462
01/10/2010 160.25p 161.00p 159.55p 160.50p 110635
30/09/2010 159.75p 160.70p 158.50p 160.25p 228190
29/09/2010 159.75p 160.40p 158.50p 159.75p 102021
28/09/2010 159.75p 159.75p 158.51p 159.75p 4900
27/09/2010 159.75p 160.75p 158.51p 159.75p 33941
24/09/2010 158.75p 159.50p 157.75p 159.25p 174056
23/09/2010 158.75p 159.75p 157.50p 158.75p 160024
22/09/2010 160.00p 160.00p 157.50p 158.75p 72908
21/09/2010 160.00p 160.00p 159.50p 160.00p 431440
20/09/2010 159.75p 160.35p 159.03p 160.00p 220675
17/09/2010 159.75p 159.75p 159.00p 159.75p 20092
16/09/2010 160.50p 161.00p 158.00p 159.75p 570249
15/09/2010 160.75p 161.10p 159.50p 160.50p 62884
14/09/2010 159.75p 161.25p 159.25p 160.75p 79493
13/09/2010 156.50p 159.40p 155.75p 158.50p 145058
10/09/2010 155.75p 156.90p 155.50p 156.25p 112142
09/09/2010 155.75p 156.42p 155.00p 156.00p 212947
08/09/2010 156.00p 156.00p 155.50p 155.75p 90579
07/09/2010 156.50p 156.50p 155.50p 156.00p 240804
06/09/2010 156.25p 156.50p 156.08p 156.50p 153221

*Close Price adjusted for both dividends and splits