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
05/07/2022 209.00p 209.50p 207.00p 208.00p 339188
04/07/2022 205.00p 210.00p 205.00p 209.00p 51618
01/07/2022 209.00p 210.00p 206.78p 210.00p 147075
30/06/2022 210.00p 210.50p 206.80p 207.00p 115130
29/06/2022 209.00p 213.00p 208.60p 211.00p 265756
28/06/2022 210.00p 213.00p 209.44p 210.00p 39100
27/06/2022 206.00p 210.00p 206.00p 210.00p 190828
24/06/2022 211.00p 211.00p 206.00p 208.00p 561775
23/06/2022 208.00p 209.00p 206.00p 207.00p 143765
22/06/2022 210.00p 211.00p 208.45p 211.00p 99628
21/06/2022 212.00p 213.00p 208.90p 209.00p 643139
20/06/2022 214.00p 214.00p 208.00p 211.00p 1077369
17/06/2022 208.00p 212.00p 208.00p 211.00p 718590
16/06/2022 213.00p 217.48p 205.43p 207.00p 384171
15/06/2022 213.00p 217.00p 213.00p 217.00p 436614
14/06/2022 215.00p 216.00p 212.63p 216.00p 236989
13/06/2022 215.00p 217.87p 214.00p 215.00p 349059
10/06/2022 222.00p 222.00p 215.00p 218.00p 142071
09/06/2022 219.00p 219.72p 216.00p 218.00p 463412
08/06/2022 218.00p 221.00p 217.00p 220.00p 186360
07/06/2022 224.00p 224.71p 219.00p 222.00p 376225
06/06/2022 226.00p 227.00p 219.66p 225.00p 169440
03/06/2022 222.00p 223.18p 218.00p 218.50p 326590
02/06/2022 222.00p 223.18p 218.00p 218.50p 326590
01/06/2022 222.00p 223.18p 218.00p 218.50p 326590
31/05/2022 224.00p 224.00p 221.18p 223.00p 381588
30/05/2022 223.00p 224.28p 220.00p 221.00p 145824
27/05/2022 220.00p 222.00p 216.00p 219.00p 476163
26/05/2022 214.00p 217.74p 214.00p 217.00p 153200
25/05/2022 220.00p 220.00p 215.00p 220.00p 77321
24/05/2022 216.00p 221.64p 214.54p 215.50p 286846
23/05/2022 220.00p 223.00p 217.64p 222.00p 211293
20/05/2022 218.00p 220.50p 216.00p 218.00p 166220
19/05/2022 220.00p 220.00p 214.00p 217.00p 787819
18/05/2022 221.00p 222.27p 219.32p 222.00p 294920
17/05/2022 218.00p 222.00p 217.08p 219.50p 288535
16/05/2022 218.00p 220.00p 214.94p 217.50p 258848
13/05/2022 217.00p 220.40p 214.00p 215.50p 202449
12/05/2022 215.00p 220.00p 215.00p 215.00p 82252
11/05/2022 221.00p 223.56p 218.44p 221.00p 124359
10/05/2022 221.00p 221.28p 216.00p 219.50p 135146
09/05/2022 218.00p 222.00p 216.36p 217.00p 177467
06/05/2022 220.00p 223.00p 220.00p 223.00p 193929
05/05/2022 223.00p 225.50p 220.50p 221.00p 260484
04/05/2022 225.00p 222.20p 219.00p 220.50p 300499
03/05/2022 225.00p 225.00p 218.80p 223.00p 228842
02/05/2022 224.00p 225.97p 222.00p 225.50p 1002969
29/04/2022 224.00p 225.97p 222.00p 225.50p 928759
28/04/2022 220.00p 223.00p 218.40p 221.00p 379102
27/04/2022 219.00p 221.00p 215.75p 218.00p 114893
26/04/2022 219.00p 219.26p 216.50p 218.00p 65138
25/04/2022 219.00p 221.54p 217.00p 218.00p 334403
22/04/2022 221.00p 223.00p 219.54p 223.00p 174234
21/04/2022 219.00p 223.52p 219.00p 219.00p 296810
20/04/2022 220.00p 220.00p 217.80p 220.00p 271220
19/04/2022 224.00p 224.00p 218.50p 220.00p 72425
18/04/2022 224.00p 226.00p 218.99p 221.00p 120024
15/04/2022 224.00p 226.00p 218.99p 221.00p 120024
14/04/2022 224.00p 226.00p 218.99p 221.00p 120024
13/04/2022 224.00p 225.55p 220.75p 223.00p 90906
12/04/2022 220.00p 223.70p 219.00p 223.50p 125491
11/04/2022 220.00p 224.74p 218.78p 222.00p 310272
08/04/2022 224.00p 226.00p 221.78p 224.00p 69655
07/04/2022 224.00p 224.64p 220.75p 223.00p 246223
06/04/2022 223.00p 227.52p 221.00p 223.00p 163156
05/04/2022 223.00p 226.21p 223.00p 223.00p 153371
04/04/2022 223.00p 226.00p 222.67p 225.00p 198946
01/04/2022 221.00p 224.00p 220.00p 221.00p 453940
31/03/2022 222.00p 224.00p 217.85p 224.00p 146783
30/03/2022 221.00p 224.00p 219.05p 222.50p 151432
29/03/2022 215.00p 221.39p 213.99p 220.00p 138346
28/03/2022 216.00p 219.00p 213.48p 216.00p 163760
25/03/2022 217.00p 217.00p 210.63p 214.00p 147831
24/03/2022 215.00p 215.00p 208.08p 213.50p 245716
23/03/2022 215.00p 215.00p 209.00p 214.00p 305258
22/03/2022 211.00p 214.00p 207.36p 213.50p 257233
21/03/2022 210.00p 211.00p 207.00p 208.00p 47258
18/03/2022 210.00p 210.00p 206.00p 210.00p 258741
17/03/2022 211.00p 211.00p 203.00p 204.00p 415205
16/03/2022 203.00p 207.00p 202.00p 202.00p 371518
15/03/2022 202.00p 202.00p 196.00p 198.00p 334469
14/03/2022 203.00p 204.00p 198.58p 199.00p 172617
11/03/2022 199.00p 209.00p 199.00p 202.00p 478474
10/03/2022 206.00p 208.00p 204.00p 204.50p 377873
09/03/2022 206.00p 206.00p 199.48p 205.50p 451157
08/03/2022 197.50p 204.00p 196.50p 204.00p 408751
07/03/2022 206.00p 207.00p 197.50p 205.00p 316292
04/03/2022 207.00p 209.00p 205.00p 206.00p 389195
03/03/2022 211.00p 214.36p 209.00p 210.00p 266351
02/03/2022 211.00p 215.00p 208.47p 215.00p 351571
01/03/2022 211.00p 213.00p 209.00p 209.00p 346567
28/02/2022 210.00p 211.98p 207.04p 211.50p 141566
25/02/2022 208.00p 211.00p 206.00p 211.00p 249790
24/02/2022 210.00p 210.00p 205.00p 205.00p 118712
23/02/2022 212.00p 215.50p 210.00p 215.00p 84550
22/02/2022 213.00p 213.00p 210.00p 210.00p 84025
21/02/2022 216.00p 217.40p 213.00p 214.00p 79791
18/02/2022 216.00p 220.00p 216.00p 216.00p 149284
17/02/2022 218.00p 220.96p 215.50p 215.50p 98821
16/02/2022 220.00p 221.00p 218.00p 221.00p 83638
15/02/2022 216.00p 219.47p 215.35p 219.00p 103379
14/02/2022 216.00p 220.36p 213.00p 215.00p 230159
11/02/2022 218.00p 221.00p 215.87p 221.00p 91966
10/02/2022 219.00p 221.00p 217.00p 218.00p 221903
09/02/2022 218.00p 221.00p 216.68p 221.00p 573346
08/02/2022 216.00p 220.00p 214.00p 217.00p 108357
07/02/2022 216.00p 218.22p 215.81p 216.00p 109799
04/02/2022 215.00p 219.00p 215.00p 217.00p 96343
03/02/2022 218.00p 220.16p 215.00p 218.00p 145011
02/02/2022 222.00p 222.00p 218.00p 220.00p 153275
01/02/2022 217.00p 219.00p 216.39p 218.00p 191166
31/01/2022 216.00p 217.00p 214.11p 217.00p 135187
28/01/2022 211.00p 214.00p 210.00p 213.00p 415963
27/01/2022 210.00p 215.50p 209.00p 211.00p 55093
26/01/2022 213.00p 214.00p 210.00p 213.00p 251718
25/01/2022 209.00p 210.00p 205.25p 210.00p 156049
24/01/2022 207.00p 208.68p 204.00p 207.00p 472672
21/01/2022 207.00p 211.00p 207.00p 209.00p 107142
20/01/2022 207.00p 211.60p 207.00p 211.00p 109481
19/01/2022 207.00p 211.00p 207.00p 209.00p 104077
18/01/2022 209.00p 211.00p 208.26p 210.00p 174359
17/01/2022 207.00p 210.00p 206.90p 210.00p 166748
14/01/2022 211.00p 213.00p 208.00p 208.00p 70074
13/01/2022 209.00p 212.00p 207.30p 209.00p 331686
12/01/2022 211.00p 213.08p 209.00p 209.00p 139932
10/01/2022 211.00p 213.00p 208.00p 208.00p 170194
07/01/2022 213.00p 213.00p 210.61p 211.50p 75534
06/01/2022 211.00p 212.96p 209.47p 211.50p 84922
05/01/2022 212.00p 213.00p 210.96p 211.00p 161533
04/01/2022 214.00p 216.00p 211.00p 213.00p 265141
03/01/2022 213.00p 215.92p 210.43p 211.50p 133781
31/12/2021 213.00p 215.92p 210.42p 211.50p 133781
30/12/2021 213.00p 214.64p 210.64p 213.00p 162856
29/12/2021 215.00p 217.00p 211.00p 215.00p 108448
28/12/2021 215.00p 218.00p 211.64p 213.00p 28590
27/12/2021 215.00p 218.00p 211.64p 213.00p 28590
24/12/2021 215.00p 218.00p 211.64p 213.00p 28590
23/12/2021 210.00p 217.00p 210.00p 217.00p 147665
22/12/2021 211.00p 215.49p 210.00p 211.00p 1023351
21/12/2021 217.00p 217.00p 211.90p 214.00p 124645
20/12/2021 212.00p 216.00p 211.00p 214.00p 244075
17/12/2021 212.00p 216.00p 212.00p 216.00p 117435
16/12/2021 212.00p 213.60p 211.75p 212.00p 146394
15/12/2021 214.00p 214.00p 211.78p 213.50p 23133
14/12/2021 214.00p 215.00p 211.00p 214.00p 373774
13/12/2021 213.00p 216.00p 211.95p 213.00p 150713
10/12/2021 215.00p 217.00p 213.00p 215.00p 221638
09/12/2021 213.00p 216.00p 213.00p 215.00p 188821
08/12/2021 214.00p 216.70p 213.00p 214.00p 190364
07/12/2021 214.00p 217.59p 211.30p 212.00p 142043
06/12/2021 215.00p 218.95p 208.00p 213.00p 327157
03/12/2021 213.00p 214.58p 210.33p 213.00p 679072
02/12/2021 211.00p 212.00p 207.00p 210.50p 228135
01/12/2021 212.00p 215.00p 211.00p 212.00p 109241
30/11/2021 208.00p 212.00p 208.00p 210.00p 161200
29/11/2021 214.00p 216.00p 210.00p 212.00p 132800
26/11/2021 210.00p 213.21p 208.10p 210.00p 258938
25/11/2021 214.00p 216.00p 213.00p 214.00p 173445
24/11/2021 213.00p 216.10p 211.60p 213.50p 256883
23/11/2021 212.00p 218.00p 211.00p 212.00p 250404
22/11/2021 215.00p 215.00p 211.00p 213.00p 197149
19/11/2021 212.00p 216.13p 210.76p 211.50p 169029
18/11/2021 216.00p 218.00p 212.00p 212.00p 148161
17/11/2021 211.00p 216.81p 211.00p 215.00p 262834
16/11/2021 216.00p 219.00p 216.00p 216.50p 260623
15/11/2021 219.00p 218.56p 215.62p 216.50p 49192
12/11/2021 219.00p 220.56p 216.00p 218.00p 73733
11/11/2021 216.00p 220.34p 213.31p 219.50p 223911
10/11/2021 214.00p 217.00p 213.00p 216.00p 637511
09/11/2021 213.00p 217.60p 210.00p 216.50p 193050
08/11/2021 212.00p 215.00p 209.00p 214.50p 190290
05/11/2021 214.00p 216.00p 211.44p 214.00p 179113
04/11/2021 210.00p 215.00p 210.00p 213.00p 281732
03/11/2021 209.00p 212.60p 209.00p 210.00p 79586
02/11/2021 211.00p 211.30p 208.00p 210.50p 1089733
01/11/2021 210.00p 213.00p 209.00p 209.50p 338762
29/10/2021 209.00p 215.00p 209.00p 209.00p 128574
28/10/2021 214.00p 214.00p 210.50p 212.50p 66979
27/10/2021 212.00p 215.00p 211.50p 212.50p 150049
26/10/2021 213.00p 214.20p 210.93p 213.00p 161181
25/10/2021 211.00p 214.00p 209.84p 213.50p 231300
22/10/2021 214.00p 217.84p 209.75p 210.50p 547650
21/10/2021 214.00p 215.00p 213.42p 214.00p 175592
20/10/2021 217.00p 216.39p 215.00p 215.50p 73000
19/10/2021 217.00p 217.60p 216.20p 216.50p 261447
18/10/2021 217.00p 218.00p 214.50p 217.00p 255300
15/10/2021 217.00p 218.00p 215.00p 215.00p 52415
14/10/2021 220.00p 220.00p 216.00p 216.50p 29890
13/10/2021 218.00p 219.00p 214.27p 216.00p 88556
12/10/2021 217.00p 217.50p 214.00p 215.50p 84355
11/10/2021 219.00p 222.00p 216.50p 219.00p 283044
08/10/2021 219.00p 219.76p 218.00p 218.00p 64844
07/10/2021 218.00p 221.00p 218.00p 219.50p 91542
06/10/2021 218.00p 220.36p 215.54p 217.00p 93154
05/10/2021 218.00p 222.00p 215.50p 217.00p 715504
04/10/2021 215.00p 217.88p 212.00p 214.00p 107121
01/10/2021 217.00p 218.00p 215.00p 216.00p 182666
30/09/2021 218.00p 221.00p 217.00p 219.00p 113793
29/09/2021 217.00p 220.00p 214.00p 220.00p 165184
28/09/2021 218.00p 220.22p 214.16p 217.00p 269396

*Close Price adjusted for both dividends and splits