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
21/12/2011 151.25p 151.25p 149.63p 149.63p 397915
20/12/2011 150.50p 151.25p 150.00p 151.00p 648151
19/12/2011 152.00p 152.47p 150.00p 152.00p 492572
16/12/2011 149.50p 153.75p 148.25p 153.75p 6047813
15/12/2011 147.00p 149.50p 146.00p 148.75p 702759
14/12/2011 148.00p 149.00p 147.10p 147.50p 865492
13/12/2011 149.50p 149.50p 148.20p 149.50p 599660
12/12/2011 149.50p 150.57p 148.00p 148.00p 931549
09/12/2011 149.00p 150.75p 148.26p 150.00p 1222530
08/12/2011 151.50p 151.50p 148.25p 150.00p 238362
07/12/2011 149.00p 151.00p 148.50p 149.25p 291791
06/12/2011 150.50p 151.25p 149.00p 150.25p 76206
05/12/2011 150.50p 151.74p 150.50p 151.00p 159802
02/12/2011 151.75p 151.85p 150.50p 151.25p 332804
01/12/2011 150.00p 151.75p 149.25p 151.00p 351301
30/11/2011 145.00p 150.00p 143.00p 149.00p 524190
29/11/2011 146.50p 148.25p 146.50p 146.50p 300071
28/11/2011 148.00p 148.50p 147.00p 147.25p 489243
25/11/2011 147.00p 149.00p 146.50p 147.87p 103919
24/11/2011 147.00p 147.00p 146.36p 147.00p 38060
23/11/2011 147.25p 147.38p 146.25p 146.62p 147525
22/11/2011 147.00p 148.30p 146.50p 147.75p 37413
21/11/2011 149.00p 149.00p 146.75p 146.75p 43771
18/11/2011 146.25p 148.35p 146.25p 147.75p 76537
17/11/2011 149.50p 150.22p 147.00p 148.25p 166168
16/11/2011 149.00p 150.00p 147.20p 150.00p 118334
15/11/2011 146.00p 148.42p 145.50p 147.25p 42100
14/11/2011 147.00p 149.25p 145.50p 147.13p 132015
11/11/2011 143.00p 146.95p 141.95p 146.75p 212876
10/11/2011 145.00p 145.25p 143.00p 144.00p 235433
09/11/2011 146.50p 148.75p 145.75p 145.75p 221530
08/11/2011 148.00p 148.50p 147.50p 147.50p 430517
07/11/2011 149.30p 149.40p 147.50p 148.00p 15784
04/11/2011 148.75p 149.00p 147.76p 148.25p 50687
03/11/2011 147.50p 148.70p 147.50p 147.87p 67975
02/11/2011 149.50p 149.50p 147.50p 148.50p 138325
01/11/2011 147.50p 148.85p 147.50p 147.75p 33498
31/10/2011 149.00p 150.00p 148.29p 149.50p 166945
28/10/2011 149.00p 149.99p 147.95p 149.00p 122960
27/10/2011 147.75p 149.00p 144.62p 147.75p 259774
26/10/2011 145.00p 145.90p 142.67p 145.25p 103771
25/10/2011 143.75p 145.06p 143.61p 144.25p 151201
24/10/2011 143.00p 144.50p 142.00p 144.50p 46303
21/10/2011 142.00p 142.77p 140.00p 142.62p 399644
20/10/2011 140.25p 143.00p 140.25p 141.38p 137690
19/10/2011 142.00p 143.00p 140.25p 141.00p 906310
18/10/2011 143.00p 143.25p 141.00p 142.25p 210070
17/10/2011 143.00p 146.50p 143.00p 145.00p 379981
14/10/2011 142.50p 143.35p 141.02p 142.00p 332639
13/10/2011 140.25p 141.00p 140.00p 140.25p 344207
12/10/2011 139.63p 140.25p 139.25p 140.25p 93396
11/10/2011 138.50p 139.63p 137.50p 139.63p 85213
10/10/2011 137.25p 139.50p 136.25p 138.50p 34311
07/10/2011 135.75p 138.25p 135.00p 137.25p 243467
06/10/2011 134.75p 137.00p 134.20p 135.25p 316191
05/10/2011 134.25p 134.75p 134.00p 134.50p 79405
04/10/2011 134.25p 134.50p 132.50p 133.75p 480427
03/10/2011 134.88p 134.94p 132.50p 134.25p 70088
30/09/2011 139.25p 139.25p 137.00p 137.00p 49139
29/09/2011 140.00p 140.74p 139.25p 139.25p 30563
28/09/2011 140.75p 141.00p 139.00p 140.00p 111681
27/09/2011 140.13p 142.00p 140.13p 141.50p 405917
26/09/2011 141.00p 141.00p 139.50p 139.75p 21673
23/09/2011 146.00p 146.00p 141.50p 142.25p 75580
22/09/2011 150.25p 150.25p 146.00p 146.25p 73004
21/09/2011 152.25p 152.50p 151.00p 151.00p 83208
20/09/2011 152.25p 152.50p 152.00p 152.25p 54887
19/09/2011 153.50p 153.78p 152.00p 152.25p 401285
16/09/2011 153.75p 154.90p 153.04p 153.88p 76039
15/09/2011 152.25p 153.69p 152.06p 153.50p 90108
14/09/2011 153.13p 153.13p 151.75p 152.25p 96035
13/09/2011 153.50p 153.88p 153.00p 153.50p 207511
12/09/2011 155.25p 155.25p 152.51p 153.25p 49788
09/09/2011 156.00p 156.89p 155.00p 155.62p 122946
08/09/2011 156.25p 156.85p 155.67p 156.00p 1048301
07/09/2011 155.75p 157.00p 155.25p 156.25p 1094152
06/09/2011 154.88p 156.35p 154.88p 155.75p 959542
05/09/2011 155.25p 155.50p 155.00p 155.25p 83029
02/09/2011 156.50p 156.50p 156.00p 156.25p 243639
01/09/2011 155.62p 157.00p 155.62p 156.50p 122520
31/08/2011 153.75p 156.00p 153.75p 155.25p 115940
30/08/2011 151.75p 154.00p 151.75p 153.75p 109129
26/08/2011 152.00p 152.32p 150.76p 151.50p 43798
25/08/2011 152.00p 153.25p 151.75p 152.00p 110990
24/08/2011 151.00p 152.75p 150.75p 151.63p 51213
23/08/2011 150.50p 152.00p 150.00p 151.00p 125602
22/08/2011 150.00p 151.00p 150.00p 150.00p 83931
19/08/2011 151.00p 151.75p 149.63p 150.00p 207562
18/08/2011 150.13p 153.00p 150.13p 150.75p 190971
17/08/2011 147.75p 151.00p 147.38p 150.00p 139519
16/08/2011 147.75p 148.50p 147.15p 147.75p 45192
15/08/2011 147.75p 148.50p 146.70p 148.00p 43970
12/08/2011 146.75p 148.50p 146.15p 147.75p 538435
11/08/2011 144.75p 146.50p 144.50p 146.25p 79369
10/08/2011 146.25p 147.50p 144.50p 144.50p 229762
09/08/2011 144.75p 146.00p 143.74p 145.50p 123182
08/08/2011 149.50p 150.00p 147.75p 147.75p 317902
05/08/2011 152.25p 152.25p 147.00p 150.25p 143683
04/08/2011 158.75p 158.95p 155.25p 155.25p 156739
03/08/2011 162.50p 162.50p 158.75p 158.75p 134087
02/08/2011 163.75p 164.00p 163.50p 163.50p 49089
01/08/2011 163.75p 163.75p 163.75p 163.75p 121086
29/07/2011 163.50p 163.84p 163.10p 163.63p 82239
28/07/2011 163.75p 164.00p 163.00p 163.75p 79179
27/07/2011 165.75p 165.84p 164.00p 164.37p 77707
26/07/2011 166.75p 167.50p 165.75p 165.75p 54392
25/07/2011 166.75p 167.50p 166.20p 166.75p 50275
22/07/2011 166.75p 167.50p 166.00p 166.88p 110270
21/07/2011 166.50p 166.90p 166.06p 166.75p 197856
20/07/2011 166.75p 167.00p 166.75p 166.88p 87184
19/07/2011 166.88p 166.90p 166.25p 166.75p 30281
18/07/2011 166.88p 167.00p 166.77p 166.88p 55899
15/07/2011 166.88p 167.00p 166.75p 166.88p 126831
14/07/2011 166.75p 166.90p 166.62p 166.88p 43041
13/07/2011 165.75p 167.00p 165.50p 166.75p 400100
12/07/2011 166.38p 166.88p 165.63p 165.75p 143679
11/07/2011 167.75p 168.08p 167.00p 167.38p 137990
08/07/2011 168.50p 169.65p 168.00p 168.00p 137631
07/07/2011 167.62p 169.00p 167.00p 168.50p 218350
06/07/2011 167.38p 168.25p 167.03p 167.62p 82469
05/07/2011 167.38p 168.25p 167.36p 168.00p 102490
04/07/2011 166.25p 167.50p 166.25p 167.38p 218780
01/07/2011 164.63p 166.50p 164.51p 166.25p 125814
30/06/2011 164.25p 164.93p 164.00p 164.63p 561566
29/06/2011 164.50p 164.59p 163.75p 164.25p 308109
28/06/2011 164.25p 165.00p 164.25p 164.63p 263799
27/06/2011 163.63p 164.50p 162.05p 164.25p 1078003
24/06/2011 163.00p 163.75p 163.00p 163.63p 139161
23/06/2011 163.37p 163.75p 162.91p 163.00p 66128
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

*Close Price adjusted for both dividends and splits