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
27/09/2021 219.00p 223.00p 214.00p 214.00p 219827
24/09/2021 223.00p 225.00p 216.00p 220.00p 237908
23/09/2021 218.00p 225.00p 217.90p 225.00p 197061
22/09/2021 215.00p 219.00p 213.96p 218.00p 707735
21/09/2021 214.00p 217.00p 210.67p 214.00p 199931
20/09/2021 218.00p 218.00p 211.66p 214.00p 226844
17/09/2021 219.00p 222.00p 217.25p 219.00p 126058
16/09/2021 220.00p 220.90p 216.20p 219.00p 144452
15/09/2021 218.00p 220.92p 217.00p 220.00p 121266
14/09/2021 218.00p 220.00p 218.00p 220.00p 109008
13/09/2021 218.00p 223.00p 218.00p 221.00p 96942
10/09/2021 220.00p 223.00p 216.00p 222.00p 191533
09/09/2021 218.00p 221.00p 214.06p 220.00p 187001
08/09/2021 218.00p 222.00p 218.00p 221.00p 121015
07/09/2021 221.00p 223.94p 219.62p 223.00p 229518
06/09/2021 218.00p 223.00p 216.09p 219.00p 172288
03/09/2021 220.00p 220.00p 216.00p 216.00p 139758
02/09/2021 222.00p 223.00p 218.00p 220.00p 427399
01/09/2021 220.00p 224.00p 219.76p 222.00p 322123
31/08/2021 219.00p 221.00p 216.00p 221.00p 406943
30/08/2021 215.00p 217.00p 213.00p 217.00p 98768
27/08/2021 215.00p 217.00p 213.00p 217.00p 98768
26/08/2021 216.00p 216.00p 214.05p 216.00p 78780
25/08/2021 214.00p 216.00p 213.00p 214.00p 102097
24/08/2021 213.00p 214.57p 211.16p 214.50p 190657
23/08/2021 210.00p 214.00p 210.00p 212.00p 67991
20/08/2021 211.00p 212.00p 209.10p 212.00p 128785
19/08/2021 212.00p 215.00p 208.00p 210.00p 78779
18/08/2021 211.00p 215.00p 210.00p 214.00p 355343
17/08/2021 211.00p 213.00p 208.00p 211.50p 140697
16/08/2021 211.00p 216.00p 209.00p 213.50p 63091
13/08/2021 212.00p 215.23p 212.00p 213.00p 315021
12/08/2021 213.00p 214.75p 211.00p 211.50p 279534
11/08/2021 217.00p 218.00p 213.00p 214.00p 126268
10/08/2021 213.00p 217.00p 212.75p 214.00p 106042
09/08/2021 214.00p 217.00p 213.00p 213.00p 61764
06/08/2021 217.00p 217.00p 213.00p 213.00p 476004
05/08/2021 214.00p 214.28p 213.00p 214.00p 793370
04/08/2021 215.00p 216.92p 213.32p 215.50p 256768
03/08/2021 214.00p 217.00p 212.73p 213.00p 72261
02/08/2021 213.00p 216.00p 212.03p 214.00p 93530
30/07/2021 213.00p 215.24p 211.00p 213.00p 209446
29/07/2021 216.00p 218.00p 214.00p 214.00p 224396
28/07/2021 215.00p 215.00p 212.00p 213.00p 131119
27/07/2021 211.00p 214.00p 210.40p 212.00p 407563
26/07/2021 215.00p 216.00p 213.19p 214.00p 87004
23/07/2021 218.00p 221.00p 216.75p 217.00p 145733
22/07/2021 221.00p 222.00p 217.00p 218.00p 130822
21/07/2021 221.00p 221.00p 217.00p 220.00p 275585
20/07/2021 218.00p 221.00p 216.00p 219.00p 146559
19/07/2021 219.00p 221.24p 215.00p 217.00p 360735
16/07/2021 220.00p 222.00p 219.00p 219.50p 110426
15/07/2021 220.00p 221.50p 218.06p 221.00p 96502
14/07/2021 218.00p 222.00p 217.00p 217.00p 345868
13/07/2021 219.00p 220.00p 215.00p 220.00p 181599
12/07/2021 218.00p 221.00p 216.00p 216.00p 107200
09/07/2021 217.00p 220.00p 215.76p 218.00p 142577
08/07/2021 220.00p 224.48p 215.00p 217.00p 177448
07/07/2021 221.00p 223.35p 219.76p 221.00p 65857
06/07/2021 222.00p 224.56p 220.00p 221.00p 94344
05/07/2021 226.00p 227.00p 223.30p 226.00p 107954
02/07/2021 223.00p 226.50p 223.00p 226.50p 102724
01/07/2021 224.00p 228.00p 223.00p 226.00p 126422
30/06/2021 224.00p 227.00p 222.00p 225.00p 149024
29/06/2021 225.00p 228.00p 223.20p 226.00p 119066
28/06/2021 225.00p 226.99p 224.00p 226.00p 100264
25/06/2021 226.00p 229.00p 226.00p 229.00p 107582
24/06/2021 223.00p 227.00p 222.00p 226.00p 240271
23/06/2021 224.00p 226.00p 220.00p 224.00p 103008
22/06/2021 221.00p 224.00p 219.00p 223.00p 571815
21/06/2021 218.00p 221.00p 217.26p 218.00p 127931
18/06/2021 214.00p 220.00p 214.00p 220.00p 196662
17/06/2021 218.00p 221.00p 216.51p 219.00p 165809
16/06/2021 218.00p 221.75p 218.00p 219.50p 54880
15/06/2021 220.00p 223.00p 217.00p 222.00p 419622
14/06/2021 217.00p 222.00p 217.00p 220.00p 152964
11/06/2021 221.00p 222.00p 217.00p 217.00p 286823
10/06/2021 220.00p 221.00p 218.10p 221.00p 80371
09/06/2021 219.00p 221.00p 217.73p 218.50p 165221
08/06/2021 218.00p 219.50p 216.73p 218.50p 200071
07/06/2021 216.00p 217.75p 215.45p 217.50p 256460
04/06/2021 215.00p 220.00p 214.20p 216.50p 325552
03/06/2021 215.00p 218.00p 212.00p 215.50p 116252
02/06/2021 215.00p 217.68p 213.26p 217.50p 279914
01/06/2021 215.00p 215.00p 210.52p 214.50p 219089
28/05/2021 214.00p 214.00p 210.50p 212.00p 379503
27/05/2021 211.00p 213.00p 208.00p 212.00p 252455
26/05/2021 211.00p 213.00p 208.00p 212.00p 236807
25/05/2021 209.00p 211.00p 208.00p 210.50p 177809
24/05/2021 206.00p 211.00p 205.46p 210.00p 132391
21/05/2021 207.00p 209.00p 206.00p 206.50p 190275
20/05/2021 206.00p 208.00p 205.00p 208.00p 407225
19/05/2021 206.00p 209.00p 206.00p 208.00p 146705
18/05/2021 209.00p 209.00p 206.00p 207.00p 287145
17/05/2021 206.00p 211.00p 205.05p 205.50p 133284
14/05/2021 209.00p 209.75p 207.50p 207.50p 247185
13/05/2021 203.00p 205.00p 201.00p 207.00p 145702
12/05/2021 205.00p 206.49p 204.00p 205.00p 127671
11/05/2021 204.00p 206.50p 203.76p 206.50p 205327
10/05/2021 206.00p 209.38p 204.50p 204.50p 268622
07/05/2021 208.00p 210.00p 205.00p 210.00p 276075
06/05/2021 204.00p 207.00p 203.04p 207.00p 512064
05/05/2021 205.00p 206.00p 201.76p 206.00p 216521
04/05/2021 202.00p 206.00p 201.00p 202.50p 656537
03/05/2021 203.00p 206.00p 201.00p 204.50p 200280
30/04/2021 203.00p 206.00p 201.00p 204.50p 200280
29/04/2021 206.00p 206.97p 203.00p 204.00p 373982
28/04/2021 207.00p 208.00p 204.60p 205.50p 159945
27/04/2021 205.00p 207.00p 203.84p 204.50p 139301
26/04/2021 205.00p 207.00p 204.33p 204.50p 345253
23/04/2021 206.00p 207.13p 205.00p 205.00p 344889
22/04/2021 202.00p 206.00p 201.99p 205.00p 159558
21/04/2021 205.00p 205.22p 200.13p 205.00p 612243
20/04/2021 202.00p 203.75p 201.00p 202.00p 133596
19/04/2021 203.00p 206.00p 203.00p 204.00p 236785
16/04/2021 204.00p 205.95p 202.00p 203.00p 905379
15/04/2021 204.00p 206.00p 203.00p 205.00p 135290
14/04/2021 206.00p 206.46p 204.20p 205.50p 145661
13/04/2021 206.00p 206.74p 204.00p 206.00p 259493
12/04/2021 205.00p 207.22p 204.08p 206.00p 314862
09/04/2021 203.00p 205.74p 202.00p 205.00p 380007
08/04/2021 201.00p 203.00p 200.00p 203.00p 777791
07/04/2021 201.00p 200.74p 197.05p 200.50p 195557
06/04/2021 201.00p 202.00p 198.00p 201.00p 317815
01/04/2021 201.00p 201.00p 197.00p 198.00p 371039
31/03/2021 196.00p 198.50p 196.00p 197.50p 245913
30/03/2021 197.00p 198.50p 196.58p 198.50p 272171
29/03/2021 198.50p 200.89p 196.10p 196.50p 210813
26/03/2021 198.00p 201.00p 196.80p 197.75p 435450
25/03/2021 197.50p 198.86p 197.00p 198.50p 184116
24/03/2021 197.50p 200.00p 196.07p 199.50p 306037
23/03/2021 198.00p 199.50p 195.23p 198.00p 209987
22/03/2021 198.50p 202.00p 196.26p 199.00p 208162
19/03/2021 196.50p 200.00p 195.70p 200.00p 217621
18/03/2021 199.00p 201.00p 197.00p 197.75p 174181
17/03/2021 199.00p 199.00p 195.09p 199.00p 229929
16/03/2021 197.00p 200.00p 194.00p 198.50p 193187
15/03/2021 197.00p 197.00p 192.00p 196.75p 461050
12/03/2021 193.00p 198.50p 193.00p 194.50p 344333
11/03/2021 198.00p 198.00p 192.50p 198.00p 119057
10/03/2021 191.50p 195.50p 190.76p 193.00p 151402
09/03/2021 194.00p 194.00p 190.05p 192.50p 349124
08/03/2021 193.50p 196.50p 191.50p 193.00p 223338
05/03/2021 195.00p 199.00p 192.50p 194.25p 284653
04/03/2021 194.00p 196.75p 193.00p 196.75p 213277
03/03/2021 197.50p 198.74p 195.00p 196.50p 608014
02/03/2021 195.50p 199.00p 193.00p 195.00p 383261
01/03/2021 195.00p 197.12p 193.50p 197.00p 386096
26/02/2021 194.00p 196.00p 193.00p 193.00p 238795
25/02/2021 196.50p 198.62p 196.00p 196.75p 96737
24/02/2021 196.00p 198.00p 195.03p 196.00p 335807
23/02/2021 196.50p 199.50p 194.00p 197.50p 185966
22/02/2021 198.50p 202.35p 194.50p 197.00p 357652
19/02/2021 199.50p 203.93p 199.50p 203.00p 418842
18/02/2021 203.00p 203.89p 199.89p 201.25p 317108
17/02/2021 206.00p 206.76p 202.99p 204.00p 236114
16/02/2021 205.00p 206.21p 202.89p 206.00p 212226
15/02/2021 204.00p 206.76p 204.00p 204.50p 7164
12/02/2021 202.00p 206.00p 202.00p 206.00p 12821
11/02/2021 204.00p 206.68p 203.00p 204.00p 28797
10/02/2021 203.00p 205.00p 201.00p 203.50p 366807
09/02/2021 203.00p 203.00p 201.00p 202.00p 36520
08/02/2021 202.00p 203.00p 199.02p 201.00p 53677
05/02/2021 201.00p 202.00p 198.20p 202.00p 346231
04/02/2021 199.00p 202.00p 199.00p 200.00p 96675
03/02/2021 199.50p 201.50p 199.00p 199.50p 99482
02/02/2021 196.00p 199.12p 195.38p 198.75p 538925
01/02/2021 197.50p 197.92p 195.00p 196.00p 41961
29/01/2021 192.50p 193.50p 190.50p 193.50p 2478718
28/01/2021 191.00p 194.50p 190.00p 193.50p 63256
27/01/2021 194.00p 198.00p 193.00p 193.25p 28220
26/01/2021 195.50p 201.00p 195.50p 195.50p 138178
25/01/2021 202.00p 202.00p 196.50p 198.50p 55058
22/01/2021 200.00p 204.00p 197.50p 198.50p 140108
21/01/2021 202.00p 203.34p 198.00p 199.75p 124283
20/01/2021 200.00p 203.00p 199.00p 202.00p 955232
19/01/2021 200.00p 203.00p 200.00p 200.75p 41491
18/01/2021 200.00p 202.95p 198.00p 201.00p 515306
15/01/2021 199.50p 203.23p 197.00p 198.25p 2081614
14/01/2021 201.00p 203.00p 199.00p 202.50p 33968
13/01/2021 198.00p 200.00p 197.50p 199.25p 195910
12/01/2021 197.00p 199.00p 196.00p 197.50p 36287
11/01/2021 199.50p 202.00p 197.50p 199.00p 63982
08/01/2021 198.50p 201.00p 197.33p 198.50p 70095
07/01/2021 196.00p 198.00p 194.00p 197.00p 281173
06/01/2021 195.00p 197.00p 194.66p 196.50p 114093
05/01/2021 195.00p 196.00p 192.00p 195.50p 48017
04/01/2021 196.50p 198.00p 192.40p 195.50p 52922
31/12/2020 193.50p 194.75p 193.02p 194.75p 3112
30/12/2020 193.50p 196.50p 193.46p 194.25p 13169
28/12/2020 194.00p 193.32p 190.50p 191.75p 2397
24/12/2020 194.00p 193.32p 190.50p 191.75p 2397
23/12/2020 194.00p 195.50p 190.06p 191.25p 6985
22/12/2020 194.00p 196.19p 190.43p 191.50p 87361
21/12/2020 193.00p 196.50p 192.00p 194.00p 15164
18/12/2020 191.50p 196.00p 190.50p 194.00p 74248
17/12/2020 193.50p 194.00p 188.00p 192.50p 598175
16/12/2020 190.50p 195.50p 190.50p 190.50p 134173
15/12/2020 194.50p 196.00p 188.50p 192.00p 125258
14/12/2020 192.50p 196.50p 190.50p 195.00p 86685

*Close Price adjusted for both dividends and splits