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
03/03/2020 212.00p 217.00p 210.00p 210.00p 64358
02/03/2020 212.00p 212.00p 200.00p 210.00p 199967
28/02/2020 201.00p 206.81p 196.50p 204.00p 43739
27/02/2020 214.00p 216.32p 209.00p 210.00p 48274
26/02/2020 224.00p 224.00p 211.00p 219.00p 60471
25/02/2020 228.00p 228.00p 222.00p 222.00p 26128
24/02/2020 226.00p 230.00p 221.00p 229.00p 43059
21/02/2020 229.00p 233.24p 227.85p 232.00p 21682
20/02/2020 229.00p 230.00p 227.00p 230.00p 23619
19/02/2020 225.00p 230.00p 225.00p 227.00p 46525
18/02/2020 225.00p 225.49p 224.00p 224.00p 27844
17/02/2020 226.00p 228.46p 225.17p 227.00p 15686
14/02/2020 223.00p 227.44p 223.00p 224.00p 14432
13/02/2020 227.00p 227.94p 222.74p 225.50p 68200
12/02/2020 227.00p 228.00p 227.00p 227.00p 14997
11/02/2020 226.00p 228.60p 225.00p 225.00p 46448
10/02/2020 229.00p 229.60p 226.00p 226.00p 83865
07/02/2020 231.00p 234.00p 227.00p 227.00p 15175
06/02/2020 232.00p 235.12p 232.00p 232.00p 9041
05/02/2020 237.00p 237.00p 231.00p 231.00p 26618
04/02/2020 231.00p 235.44p 229.52p 230.00p 19171
03/02/2020 232.00p 232.00p 229.57p 231.50p 7965
31/01/2020 231.00p 231.08p 228.00p 229.00p 25545
30/01/2020 232.00p 232.00p 229.00p 230.00p 9271
29/01/2020 235.00p 236.00p 231.50p 236.00p 31397
28/01/2020 233.00p 234.56p 232.58p 233.00p 11343
27/01/2020 237.00p 237.00p 230.23p 234.00p 107734
24/01/2020 238.00p 240.00p 237.50p 238.00p 20689
23/01/2020 235.00p 241.00p 235.00p 238.00p 25276
22/01/2020 247.00p 247.00p 240.00p 241.00p 24227
21/01/2020 245.00p 246.00p 241.00p 241.00p 44258
20/01/2020 250.00p 252.00p 247.36p 248.00p 15608
17/01/2020 248.00p 249.00p 243.60p 245.00p 92066
16/01/2020 246.00p 247.00p 241.00p 245.00p 80658
15/01/2020 246.00p 247.00p 241.00p 245.00p 13665
14/01/2020 240.00p 246.00p 240.00p 246.00p 44362
13/01/2020 241.00p 245.00p 237.00p 244.00p 88938
10/01/2020 240.00p 243.00p 239.58p 242.00p 13361
09/01/2020 239.00p 242.48p 237.00p 239.00p 70442
08/01/2020 239.00p 239.00p 234.00p 236.50p 153439
07/01/2020 235.00p 239.60p 235.00p 237.50p 42661
06/01/2020 234.00p 238.00p 234.00p 238.00p 24121
03/01/2020 239.00p 239.63p 236.12p 239.00p 71772
02/01/2020 233.00p 238.50p 233.00p 238.00p 13128
31/12/2019 237.00p 237.36p 237.00p 237.00p 8559
30/12/2019 238.00p 238.00p 234.82p 238.00p 20475
27/12/2019 238.00p 238.04p 235.16p 238.00p 36721
24/12/2019 237.00p 238.46p 235.04p 238.00p 18825
23/12/2019 237.00p 238.00p 235.00p 236.00p 29028
20/12/2019 235.00p 238.00p 231.50p 232.00p 50703
19/12/2019 234.00p 235.00p 230.64p 235.00p 160584
18/12/2019 231.00p 235.00p 230.58p 235.00p 30423
17/12/2019 230.00p 231.00p 229.00p 231.00p 47779
16/12/2019 229.00p 229.00p 224.78p 228.00p 107647
13/12/2019 225.00p 230.00p 224.00p 230.00p 37617
12/12/2019 224.00p 224.44p 222.42p 223.00p 35144
11/12/2019 222.00p 224.00p 222.00p 224.00p 38376
10/12/2019 222.00p 223.00p 219.00p 221.00p 87144
09/12/2019 224.00p 224.00p 221.46p 222.00p 65083
06/12/2019 222.00p 224.00p 220.67p 222.50p 112659
05/12/2019 225.00p 225.00p 220.00p 220.00p 10349
04/12/2019 220.00p 226.00p 220.00p 226.00p 72701
03/12/2019 223.00p 223.13p 220.00p 220.00p 222160
02/12/2019 222.00p 224.37p 222.00p 222.00p 31520
29/11/2019 222.00p 227.00p 220.00p 223.00p 331418
28/11/2019 225.00p 226.56p 222.30p 226.00p 43408
27/11/2019 229.00p 229.00p 225.99p 228.00p 16336
26/11/2019 228.00p 230.00p 227.50p 228.00p 168468
25/11/2019 228.00p 228.50p 227.44p 228.00p 58929
22/11/2019 228.00p 228.05p 224.50p 228.00p 54960
21/11/2019 228.00p 228.50p 224.93p 227.00p 83734
20/11/2019 229.00p 229.00p 227.18p 228.50p 26640
19/11/2019 229.00p 229.91p 227.92p 229.00p 64394
18/11/2019 230.00p 229.00p 227.60p 229.00p 24993
15/11/2019 230.00p 230.00p 227.00p 228.50p 61769
14/11/2019 230.00p 230.00p 225.01p 227.00p 51123
13/11/2019 231.00p 235.00p 228.00p 228.00p 57854
12/11/2019 234.00p 234.00p 230.45p 233.00p 163654
11/11/2019 232.00p 234.56p 231.72p 234.00p 9263
08/11/2019 234.00p 237.00p 234.00p 237.00p 28819
07/11/2019 235.00p 236.00p 235.00p 236.00p 26606
06/11/2019 234.00p 237.00p 232.36p 236.50p 38930
05/11/2019 237.00p 237.30p 234.00p 234.00p 37603
04/11/2019 234.00p 235.07p 232.40p 234.00p 32541
01/11/2019 236.00p 236.00p 230.22p 232.00p 27109
31/10/2019 233.00p 236.00p 230.00p 231.50p 26020
30/10/2019 234.00p 236.00p 232.00p 232.00p 5825
29/10/2019 235.00p 236.58p 234.16p 235.00p 3268
28/10/2019 231.00p 235.37p 230.00p 230.00p 16949
25/10/2019 232.00p 233.50p 232.00p 233.50p 21669
24/10/2019 233.15p 235.15p 232.63p 233.00p 213316
23/10/2019 232.00p 232.58p 231.00p 232.00p 58381
22/10/2019 233.00p 234.50p 231.50p 233.00p 17402
21/10/2019 234.12p 234.12p 231.87p 233.50p 2233
18/10/2019 233.00p 233.90p 232.05p 233.00p 4187
17/10/2019 235.00p 237.74p 231.00p 232.50p 31025
16/10/2019 232.00p 235.95p 232.00p 234.50p 18000
15/10/2019 236.00p 239.98p 232.00p 232.00p 17976
14/10/2019 237.00p 238.32p 237.00p 237.00p 3023
11/10/2019 235.00p 239.49p 235.00p 236.50p 31228
10/10/2019 236.00p 238.32p 235.00p 235.00p 115988
09/10/2019 241.00p 241.00p 238.29p 239.00p 15274
08/10/2019 241.00p 241.00p 236.00p 240.00p 9871
07/10/2019 240.00p 240.70p 237.00p 237.00p 25130
04/10/2019 238.00p 240.00p 238.00p 238.00p 7864
03/10/2019 237.00p 238.00p 237.00p 238.00p 780
02/10/2019 241.00p 241.00p 236.55p 238.00p 9584
01/10/2019 237.45p 241.97p 237.45p 239.50p 2199
30/09/2019 241.00p 241.00p 237.00p 239.00p 13779
27/09/2019 238.00p 240.00p 235.87p 238.00p 18089
26/09/2019 238.00p 240.00p 238.00p 240.00p 7758
25/09/2019 239.00p 239.00p 237.00p 238.00p 19034
24/09/2019 239.00p 240.16p 237.00p 237.50p 23537
23/09/2019 238.30p 241.90p 237.87p 238.50p 20007
20/09/2019 239.00p 242.00p 235.00p 242.00p 125096
19/09/2019 237.00p 237.52p 236.04p 237.00p 77805
18/09/2019 237.00p 237.22p 236.22p 237.00p 50284
17/09/2019 237.00p 238.00p 234.00p 236.50p 61839
16/09/2019 235.00p 239.00p 234.00p 239.00p 82239
13/09/2019 238.00p 238.00p 235.00p 237.00p 17220
12/09/2019 238.00p 239.00p 238.00p 238.00p 8252
11/09/2019 240.00p 240.04p 237.00p 237.00p 15225
10/09/2019 238.00p 240.00p 238.00p 239.00p 22127
09/09/2019 238.00p 242.00p 237.00p 240.00p 216359
06/09/2019 238.00p 238.97p 235.11p 238.00p 32612
05/09/2019 233.00p 238.50p 233.00p 236.00p 43046
04/09/2019 238.00p 239.00p 236.30p 237.00p 34978
03/09/2019 236.00p 238.00p 233.98p 236.50p 44940
02/09/2019 232.00p 237.00p 232.00p 237.00p 36814
30/08/2019 233.00p 235.00p 232.30p 233.00p 25233
29/08/2019 236.00p 236.00p 233.00p 234.00p 9453
28/08/2019 233.00p 237.00p 232.00p 235.00p 26732
27/08/2019 239.00p 239.00p 232.00p 232.00p 66987
23/08/2019 245.00p 245.00p 242.00p 243.00p 27098
22/08/2019 244.00p 247.28p 241.33p 243.00p 14286
21/08/2019 245.00p 247.56p 242.25p 247.00p 1953019
20/08/2019 244.00p 245.50p 242.32p 245.00p 31316
19/08/2019 239.00p 245.00p 238.79p 243.00p 44068
16/08/2019 239.00p 242.00p 238.00p 238.00p 52013
15/08/2019 244.00p 249.00p 231.00p 237.00p 73560
14/08/2019 248.00p 253.50p 246.00p 248.00p 22670
13/08/2019 248.00p 254.00p 246.00p 252.00p 20765
12/08/2019 252.00p 253.44p 249.00p 252.00p 32092
09/08/2019 250.00p 252.50p 250.00p 252.50p 35525
08/08/2019 247.00p 253.12p 247.00p 252.00p 31365
07/08/2019 243.00p 250.00p 239.03p 249.00p 80240
06/08/2019 242.00p 243.00p 241.00p 241.00p 117760
05/08/2019 245.00p 247.52p 241.77p 242.00p 33547
02/08/2019 253.00p 254.58p 249.00p 253.00p 12414
01/08/2019 258.00p 258.00p 257.00p 257.00p 14977
31/07/2019 254.00p 259.00p 254.00p 254.00p 24842
30/07/2019 255.00p 258.00p 252.48p 258.00p 22118
29/07/2019 252.00p 255.00p 251.64p 255.00p 414620
26/07/2019 252.00p 252.00p 251.48p 252.00p 46545
25/07/2019 251.00p 252.00p 247.00p 248.00p 23043
24/07/2019 245.00p 251.35p 245.00p 246.00p 6770
23/07/2019 249.48p 250.61p 249.48p 249.50p 13545
22/07/2019 242.00p 251.00p 242.00p 249.00p 150199
19/07/2019 244.00p 246.00p 244.00p 245.00p 111646
18/07/2019 244.00p 248.00p 241.45p 245.50p 41325
17/07/2019 248.62p 248.62p 246.78p 247.50p 22719
16/07/2019 250.00p 250.00p 245.00p 249.00p 132630
15/07/2019 252.00p 254.00p 250.00p 250.00p 18536
12/07/2019 252.00p 253.00p 250.45p 252.00p 77685
11/07/2019 250.00p 250.00p 250.00p 250.00p 3294
10/07/2019 246.00p 249.00p 244.96p 247.00p 18483
09/07/2019 243.00p 244.58p 242.00p 244.50p 41786
08/07/2019 241.00p 246.00p 240.64p 243.00p 27638
05/07/2019 246.00p 246.60p 244.80p 246.00p 22090
04/07/2019 250.00p 250.00p 245.05p 248.00p 5471
03/07/2019 244.00p 245.36p 244.00p 244.00p 1572
02/07/2019 243.00p 245.78p 242.00p 243.50p 37589
01/07/2019 246.00p 248.00p 245.00p 247.00p 18138
28/06/2019 244.00p 244.00p 243.00p 243.00p 21544
27/06/2019 240.00p 242.00p 239.54p 241.00p 9743
26/06/2019 242.00p 242.00p 238.00p 240.50p 169161
25/06/2019 241.00p 241.91p 238.08p 240.00p 1058966
24/06/2019 240.00p 242.00p 238.00p 242.00p 33918
21/06/2019 241.00p 242.00p 236.00p 241.00p 64479
20/06/2019 240.00p 241.00p 239.00p 240.00p 9758
19/06/2019 238.00p 240.00p 235.00p 237.50p 232814
18/06/2019 235.00p 236.00p 232.12p 235.00p 20601
17/06/2019 229.00p 233.85p 229.00p 233.00p 21977
14/06/2019 232.00p 233.00p 228.00p 233.00p 24307
13/06/2019 228.00p 231.00p 228.00p 231.00p 56938
12/06/2019 229.00p 229.06p 226.00p 227.00p 33106
11/06/2019 231.00p 231.00p 229.00p 230.00p 21937
10/06/2019 229.00p 229.00p 226.00p 229.00p 27310
07/06/2019 227.00p 228.50p 226.00p 228.50p 16666
06/06/2019 227.00p 230.36p 225.77p 227.00p 61183
05/06/2019 230.00p 233.00p 227.04p 230.50p 96612
04/06/2019 224.00p 228.00p 224.00p 228.00p 70
03/06/2019 226.00p 226.00p 225.78p 226.00p 201077
31/05/2019 224.00p 225.99p 220.32p 225.00p 43140
30/05/2019 223.00p 225.00p 222.02p 225.00p 25617
29/05/2019 222.00p 222.00p 219.00p 221.50p 124234
28/05/2019 221.00p 221.28p 219.00p 221.00p 46876
24/05/2019 223.00p 223.00p 219.50p 221.50p 13516
23/05/2019 220.00p 222.52p 220.00p 220.00p 1036253
22/05/2019 222.00p 224.00p 220.00p 223.00p 20302

*Close Price adjusted for both dividends and splits