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
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
21/05/2019 222.00p 222.00p 220.08p 221.50p 34138
20/05/2019 223.00p 223.00p 221.00p 221.00p 25791
17/05/2019 222.00p 222.00p 220.09p 222.00p 19809
16/05/2019 221.58p 221.58p 220.00p 220.00p 13431
15/05/2019 219.00p 222.64p 219.00p 220.00p 45809
14/05/2019 216.00p 220.00p 216.00p 220.00p 26120
13/05/2019 221.00p 221.00p 216.12p 218.00p 61241
10/05/2019 221.00p 222.82p 220.00p 220.00p 94612
09/05/2019 219.54p 220.82p 218.00p 219.50p 22191
08/05/2019 222.00p 222.00p 219.48p 221.50p 112043
07/05/2019 223.00p 224.91p 222.00p 222.00p 65632
03/05/2019 225.36p 226.00p 223.93p 224.00p 11217
02/05/2019 222.52p 223.84p 222.50p 223.50p 20484
01/05/2019 221.76p 223.00p 221.14p 223.00p 9096
30/04/2019 220.00p 224.00p 220.00p 222.00p 69727
29/04/2019 221.00p 223.52p 221.00p 223.00p 239406
26/04/2019 225.00p 225.00p 221.25p 222.00p 45313
25/04/2019 224.00p 224.00p 220.64p 222.00p 52081
24/04/2019 223.00p 223.00p 221.48p 223.00p 15224
23/04/2019 222.00p 223.19p 219.88p 222.00p 48210
18/04/2019 223.00p 224.00p 220.00p 222.00p 457526
17/04/2019 223.00p 225.00p 220.32p 222.00p 158616
16/04/2019 225.00p 225.00p 220.00p 221.50p 41378
15/04/2019 224.00p 224.00p 220.00p 223.00p 102116
12/04/2019 224.00p 224.00p 220.63p 222.00p 428744
11/04/2019 222.00p 223.00p 220.00p 221.50p 52829
10/04/2019 223.00p 223.00p 220.00p 221.00p 49261
09/04/2019 221.00p 221.00p 217.00p 218.50p 57392
08/04/2019 218.00p 220.16p 218.00p 219.00p 19288
05/04/2019 217.00p 220.88p 216.93p 218.00p 57831
04/04/2019 217.00p 219.00p 216.00p 218.00p 43596
03/04/2019 218.00p 221.00p 218.00p 220.00p 63175
02/04/2019 219.00p 219.09p 218.00p 219.00p 16612
01/04/2019 218.00p 222.00p 217.00p 218.00p 283315
29/03/2019 215.50p 219.50p 215.50p 217.90p 43210
28/03/2019 216.50p 217.00p 210.96p 215.45p 369188
27/03/2019 212.00p 215.45p 212.00p 213.25p 5607
26/03/2019 210.55p 214.50p 210.55p 212.50p 33782
25/03/2019 215.05p 217.73p 211.03p 212.00p 34102
22/03/2019 218.05p 220.20p 214.85p 214.85p 38200
21/03/2019 220.00p 220.00p 217.38p 219.50p 4877
20/03/2019 218.95p 218.95p 216.15p 218.27p 16910
19/03/2019 216.10p 220.35p 216.10p 220.35p 26482
18/03/2019 221.00p 221.00p 218.15p 219.00p 27091
15/03/2019 219.75p 220.88p 217.05p 218.90p 34324
14/03/2019 219.50p 219.50p 215.96p 217.42p 5286
13/03/2019 216.55p 220.50p 216.55p 218.75p 421
12/03/2019 218.95p 220.80p 218.58p 218.58p 10699
11/03/2019 215.05p 219.00p 215.05p 216.90p 23657
08/03/2019 215.05p 215.64p 213.95p 215.00p 54344
07/03/2019 216.25p 218.03p 216.25p 216.65p 19068
06/03/2019 220.50p 220.87p 218.00p 219.00p 230719
05/03/2019 222.00p 222.30p 221.50p 221.50p 11163
04/03/2019 221.50p 222.10p 221.00p 221.00p 32980
01/03/2019 218.05p 222.15p 216.55p 222.15p 18445
28/02/2019 219.05p 219.05p 216.58p 217.00p 27047
27/02/2019 220.05p 223.97p 218.50p 220.23p 19371
26/02/2019 222.05p 224.45p 221.20p 222.08p 7439
25/02/2019 222.05p 224.47p 222.05p 223.25p 7651
22/02/2019 222.50p 223.48p 222.05p 222.08p 45309
21/02/2019 222.00p 223.88p 221.13p 223.00p 12445
20/02/2019 223.00p 223.88p 222.22p 223.00p 5158
19/02/2019 222.00p 223.00p 221.21p 223.00p 126592
18/02/2019 221.45p 222.50p 221.22p 221.22p 19901
15/02/2019 217.05p 220.95p 217.05p 218.65p 3798
14/02/2019 218.55p 221.40p 216.90p 217.95p 13602
13/02/2019 221.45p 221.45p 217.60p 217.60p 11899
12/02/2019 219.95p 220.00p 219.00p 220.00p 32321
11/02/2019 219.85p 219.85p 217.00p 218.27p 6435
08/02/2019 220.00p 220.00p 216.10p 219.90p 5702
07/02/2019 220.00p 221.95p 218.05p 221.00p 24920
06/02/2019 221.80p 222.25p 221.50p 222.00p 164470
05/02/2019 219.90p 221.30p 219.00p 220.65p 35716
04/02/2019 219.40p 221.00p 216.94p 220.15p 31617

*Close Price adjusted for both dividends and splits