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
03/09/2010 155.50p 156.42p 155.08p 156.00p 173156
02/09/2010 150.50p 156.00p 150.50p 155.25p 384241
01/09/2010 146.50p 150.26p 146.50p 150.25p 1468994
31/08/2010 145.50p 146.00p 145.00p 145.75p 334419
27/08/2010 144.50p 146.50p 144.25p 145.75p 2499987
26/08/2010 142.75p 145.00p 142.50p 144.25p 108407
25/08/2010 143.00p 143.00p 142.00p 142.75p 65070
24/08/2010 143.50p 144.00p 142.75p 143.00p 78130
23/08/2010 142.25p 144.00p 142.06p 143.50p 30250
20/08/2010 142.00p 142.75p 141.40p 141.75p 150197
19/08/2010 140.50p 142.50p 140.50p 142.00p 86564
18/08/2010 140.25p 140.75p 139.50p 140.25p 630753
17/08/2010 139.25p 141.00p 139.25p 140.25p 177875
16/08/2010 138.75p 139.95p 138.50p 139.25p 294585
13/08/2010 137.50p 139.35p 137.50p 138.75p 24940
12/08/2010 137.50p 137.95p 136.65p 137.25p 3185293
11/08/2010 138.00p 138.25p 137.50p 137.75p 85623
10/08/2010 138.00p 138.50p 137.50p 138.00p 97212
09/08/2010 138.25p 139.00p 137.50p 138.25p 191860
06/08/2010 138.75p 139.40p 138.25p 138.25p 78987
05/08/2010 138.75p 139.39p 138.00p 138.75p 680181
04/08/2010 138.75p 139.50p 138.00p 138.75p 53097
03/08/2010 139.00p 139.75p 138.26p 139.00p 68425
02/08/2010 137.75p 139.50p 137.75p 138.75p 83042
30/07/2010 137.25p 138.25p 136.50p 137.75p 760410
29/07/2010 136.75p 138.00p 136.75p 137.25p 78516
28/07/2010 136.50p 137.49p 136.00p 136.75p 147043
27/07/2010 136.50p 137.00p 136.15p 136.50p 269392
26/07/2010 136.00p 136.50p 135.50p 136.00p 119045
23/07/2010 136.00p 136.50p 135.50p 136.00p 73661
22/07/2010 135.50p 136.50p 135.11p 136.00p 137482
21/07/2010 135.50p 135.99p 135.00p 135.50p 47220
20/07/2010 135.75p 136.00p 135.00p 135.50p 198286
19/07/2010 135.75p 136.00p 135.50p 135.50p 131385
16/07/2010 135.25p 136.00p 135.00p 135.75p 137863
15/07/2010 135.25p 135.50p 135.00p 135.25p 318960
14/07/2010 135.25p 135.50p 134.50p 135.25p 885026
13/07/2010 135.25p 135.50p 135.00p 135.25p 191552
12/07/2010 135.00p 135.50p 135.00p 135.25p 910987
09/07/2010 134.00p 135.00p 134.00p 135.00p 241570
08/07/2010 132.50p 134.00p 132.50p 133.75p 51646
07/07/2010 132.00p 133.00p 131.50p 132.50p 142917
06/07/2010 131.50p 132.25p 131.25p 132.00p 364255
05/07/2010 131.50p 131.50p 131.00p 131.50p 82804
02/07/2010 131.25p 131.50p 131.03p 131.25p 80067
01/07/2010 131.50p 131.75p 131.05p 131.25p 16470
30/06/2010 132.00p 132.45p 131.55p 132.00p 41540
29/06/2010 132.50p 132.75p 132.00p 132.00p 123035
28/06/2010 132.50p 132.75p 132.05p 132.50p 176748
25/06/2010 132.50p 132.70p 132.00p 132.25p 2628869
24/06/2010 132.50p 132.75p 132.10p 132.50p 254742
23/06/2010 133.00p 133.00p 132.35p 132.50p 211715
22/06/2010 133.25p 134.00p 132.62p 133.00p 115443
21/06/2010 131.75p 133.25p 131.75p 133.25p 273181
18/06/2010 131.00p 131.39p 130.51p 131.25p 434645
17/06/2010 130.75p 131.39p 130.00p 130.75p 68752
16/06/2010 131.75p 132.17p 130.00p 130.75p 3146702
15/06/2010 132.25p 132.50p 131.25p 131.75p 182441
14/06/2010 132.25p 132.50p 132.00p 132.25p 52779
11/06/2010 132.25p 132.50p 132.00p 132.25p 194714
10/06/2010 132.00p 132.75p 131.60p 132.25p 48381
09/06/2010 132.00p 132.24p 131.25p 132.00p 49400
08/06/2010 132.25p 132.51p 131.25p 132.00p 160087
07/06/2010 132.75p 132.75p 131.38p 132.25p 3760
04/06/2010 133.75p 133.89p 132.00p 133.00p 86792
03/06/2010 133.25p 133.90p 133.13p 133.75p 41445
02/06/2010 132.75p 133.24p 132.63p 133.00p 48331
01/06/2010 133.50p 133.50p 133.00p 133.50p 44406
28/05/2010 133.50p 134.00p 132.50p 133.50p 131805
27/05/2010 132.75p 133.74p 131.00p 133.50p 175165
26/05/2010 133.25p 133.25p 131.50p 132.75p 243100
25/05/2010 135.00p 135.00p 133.00p 133.25p 100047
24/05/2010 135.25p 135.25p 134.50p 135.25p 25347
21/05/2010 135.50p 135.50p 135.25p 135.25p 201062
20/05/2010 136.50p 136.50p 135.50p 135.50p 35266
19/05/2010 137.25p 137.25p 136.00p 136.50p 134636
18/05/2010 137.25p 137.25p 136.75p 137.25p 112673
17/05/2010 137.25p 137.25p 136.75p 137.25p 102068
14/05/2010 137.25p 137.50p 136.75p 137.25p 94703
13/05/2010 137.00p 137.50p 136.75p 137.25p 185334
12/05/2010 137.25p 137.25p 136.75p 137.00p 773948
11/05/2010 137.25p 137.47p 136.75p 137.25p 36344
10/05/2010 133.25p 137.50p 133.25p 137.25p 194317
07/05/2010 133.25p 133.25p 133.25p 133.25p 37838
06/05/2010 134.00p 134.00p 133.50p 133.75p 107530
05/05/2010 134.25p 134.40p 134.00p 134.25p 55215
04/05/2010 134.75p 134.97p 133.50p 134.25p 129427
30/04/2010 134.75p 135.36p 134.50p 134.75p 64996
29/04/2010 134.75p 135.00p 134.62p 134.75p 43906
28/04/2010 135.25p 135.25p 134.50p 134.75p 66419
27/04/2010 135.50p 135.86p 135.00p 135.25p 35120
26/04/2010 133.25p 135.86p 133.25p 135.50p 62445
23/04/2010 133.25p 133.48p 132.00p 132.75p 82440
22/04/2010 134.75p 135.48p 133.00p 133.25p 63430
21/04/2010 135.25p 135.50p 134.25p 134.75p 273298
20/04/2010 135.25p 135.50p 135.25p 135.25p 47327
19/04/2010 135.25p 135.25p 135.25p 135.25p 113709
16/04/2010 135.25p 135.50p 135.00p 135.25p 110876
15/04/2010 134.25p 135.50p 134.00p 135.00p 106284
14/04/2010 134.25p 135.00p 133.88p 134.25p 89097
13/04/2010 134.75p 135.53p 133.50p 134.25p 69634
12/04/2010 134.75p 136.00p 133.55p 134.75p 33986
09/04/2010 133.50p 136.00p 133.50p 135.00p 78899
08/04/2010 133.50p 134.00p 133.00p 133.50p 135287
07/04/2010 133.50p 134.00p 133.00p 133.50p 94106
06/04/2010 132.75p 134.00p 132.75p 133.50p 315372
01/04/2010 132.00p 132.75p 131.50p 132.75p 62446
31/03/2010 132.00p 132.50p 131.50p 132.00p 998105
30/03/2010 132.00p 132.50p 131.50p 132.00p 294581
29/03/2010 131.50p 132.50p 130.50p 131.75p 191931
26/03/2010 130.50p 132.00p 130.00p 131.25p 207604
25/03/2010 128.50p 131.00p 128.00p 130.50p 20811876
24/03/2010 128.75p 129.35p 128.00p 128.75p 150261
23/03/2010 129.75p 130.00p 129.00p 129.00p 96283
22/03/2010 130.50p 130.75p 129.50p 130.00p 133483
19/03/2010 130.50p 130.88p 130.00p 130.50p 252250
18/03/2010 130.75p 130.89p 130.00p 130.50p 51728
17/03/2010 131.00p 131.39p 130.50p 130.75p 137785
16/03/2010 131.00p 131.45p 130.00p 131.00p 1095048
15/03/2010 131.75p 132.00p 130.50p 131.00p 87167
12/03/2010 132.25p 132.25p 131.00p 131.75p 79629
11/03/2010 132.75p 132.75p 132.00p 132.25p 490000
10/03/2010 133.00p 133.43p 132.50p 132.75p 48140
09/03/2010 133.00p 133.25p 132.50p 133.00p 90214
08/03/2010 133.00p 133.43p 132.50p 133.00p 66212
05/03/2010 132.75p 133.25p 132.00p 133.00p 88734
04/03/2010 133.25p 133.43p 132.50p 133.00p 120540
03/03/2010 132.50p 133.50p 132.00p 133.25p 288846
02/03/2010 130.75p 133.00p 130.75p 132.50p 133202
01/03/2010 126.75p 130.43p 126.75p 130.25p 233310
26/02/2010 126.25p 126.94p 126.00p 126.75p 330302
25/02/2010 126.25p 126.35p 125.50p 126.25p 135976
24/02/2010 126.00p 126.25p 125.75p 126.25p 198441
23/02/2010 126.25p 126.35p 125.75p 126.25p 274715
22/02/2010 126.25p 126.25p 126.00p 126.25p 45000
19/02/2010 125.75p 126.50p 125.50p 126.25p 161034
18/02/2010 125.50p 126.37p 125.02p 126.00p 3446771
17/02/2010 125.50p 125.75p 125.00p 125.50p 178730
16/02/2010 125.50p 125.75p 125.40p 125.50p 62181
15/02/2010 125.50p 125.75p 125.00p 125.50p 116192
12/02/2010 125.50p 125.50p 125.00p 125.50p 53200
11/02/2010 125.50p 125.50p 125.00p 125.50p 57783
10/02/2010 125.50p 125.75p 125.00p 125.25p 105277
09/02/2010 125.25p 125.50p 124.75p 125.50p 61454
08/02/2010 125.50p 125.60p 124.75p 125.25p 79570
05/02/2010 125.75p 125.75p 125.25p 125.50p 28376
04/02/2010 126.00p 126.25p 125.50p 125.75p 880276
03/02/2010 125.00p 126.17p 125.00p 126.00p 35272
02/02/2010 124.25p 125.25p 124.00p 125.00p 63130
01/02/2010 124.25p 124.50p 124.00p 124.25p 63439
29/01/2010 124.25p 124.50p 124.00p 124.25p 34805
28/01/2010 124.25p 124.50p 124.00p 124.25p 546987
27/01/2010 125.00p 125.00p 123.50p 124.25p 169747
26/01/2010 125.75p 125.75p 124.50p 125.00p 595275
25/01/2010 126.50p 126.62p 126.25p 126.25p 44500
22/01/2010 126.75p 127.50p 126.25p 126.75p 92759
21/01/2010 127.50p 127.75p 127.05p 127.25p 108263
20/01/2010 127.50p 127.75p 127.05p 127.50p 72510
19/01/2010 127.50p 128.00p 127.00p 127.50p 133507
18/01/2010 127.50p 128.00p 127.00p 127.50p 89591
15/01/2010 127.50p 127.94p 127.00p 127.50p 177981
14/01/2010 127.75p 127.94p 127.00p 127.50p 151104
13/01/2010 127.75p 127.85p 127.25p 127.75p 112205
12/01/2010 127.75p 128.00p 127.25p 127.75p 125577
11/01/2010 127.75p 127.99p 127.55p 127.75p 32108
08/01/2010 127.75p 128.00p 127.50p 127.75p 97198
07/01/2010 127.75p 128.00p 127.00p 127.75p 218881
06/01/2010 127.75p 128.00p 127.50p 127.75p 281738
05/01/2010 127.75p 128.50p 127.26p 127.75p 92743
04/01/2010 127.00p 128.00p 126.50p 127.75p 131344
31/12/2009 127.00p 127.48p 127.00p 127.00p 89917
30/12/2009 127.75p 127.75p 126.75p 127.00p 27911
29/12/2009 127.00p 128.00p 127.00p 127.75p 55822
24/12/2009 127.00p 127.00p 127.00p 127.00p 0
23/12/2009 125.25p 127.50p 125.25p 127.00p 219890
22/12/2009 124.00p 125.67p 123.75p 125.25p 359484
21/12/2009 123.75p 124.25p 123.00p 124.00p 211696
18/12/2009 123.50p 124.00p 122.25p 123.75p 131592
17/12/2009 123.25p 123.75p 123.13p 123.50p 629825
16/12/2009 123.25p 123.75p 123.00p 123.25p 89640
15/12/2009 123.75p 123.75p 122.50p 123.25p 58506
14/12/2009 123.00p 123.89p 122.50p 123.75p 132522
11/12/2009 122.00p 122.50p 120.00p 122.50p 254945
10/12/2009 121.75p 121.75p 121.50p 121.75p 15500
09/12/2009 123.00p 123.87p 122.00p 122.50p 81571
08/12/2009 124.25p 124.50p 123.25p 124.25p 275132
07/12/2009 124.25p 124.37p 124.00p 124.25p 372321
04/12/2009 124.25p 124.50p 124.00p 124.25p 135250
03/12/2009 124.50p 124.50p 124.00p 124.25p 239400
02/12/2009 124.00p 124.25p 123.75p 124.25p 122501
01/12/2009 124.00p 124.25p 123.62p 124.00p 416749
30/11/2009 124.25p 125.00p 123.60p 124.00p 33771
27/11/2009 124.50p 124.50p 123.25p 123.75p 147330
26/11/2009 126.75p 126.75p 124.25p 125.25p 81399
25/11/2009 126.75p 126.75p 126.00p 126.75p 2600
24/11/2009 127.00p 127.40p 126.00p 126.75p 119549
23/11/2009 127.00p 127.30p 126.00p 127.00p 53901
20/11/2009 127.00p 127.65p 126.00p 127.00p 7003
19/11/2009 127.00p 127.75p 126.00p 127.00p 17000
18/11/2009 127.00p 127.75p 126.00p 127.00p 56590

*Close Price adjusted for both dividends and splits