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
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
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

*Close Price adjusted for both dividends and splits