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
03/08/2018 206.00p 208.00p 206.00p 208.00p 15837
02/08/2018 203.55p 207.00p 203.55p 207.00p 2167
01/08/2018 205.00p 208.00p 205.00p 206.12p 163279
31/07/2018 205.00p 209.00p 205.00p 206.00p 12969
30/07/2018 204.50p 207.90p 204.50p 207.00p 228837
27/07/2018 204.50p 206.90p 204.50p 206.50p 4548
26/07/2018 204.00p 206.00p 204.00p 205.00p 26700
25/07/2018 204.00p 205.10p 203.00p 204.68p 19607
24/07/2018 203.05p 204.75p 203.05p 204.70p 40988
23/07/2018 201.40p 204.75p 201.40p 203.73p 22243
20/07/2018 203.00p 204.70p 202.70p 203.50p 29378
19/07/2018 201.05p 203.65p 201.05p 202.00p 3018
18/07/2018 202.10p 203.50p 202.10p 202.75p 44949
17/07/2018 202.00p 204.00p 200.60p 202.00p 540452
16/07/2018 202.00p 202.25p 200.50p 202.25p 91426
13/07/2018 202.00p 203.50p 201.40p 202.25p 20841
12/07/2018 199.02p 201.15p 199.02p 200.50p 14582
11/07/2018 197.50p 200.50p 197.00p 199.00p 18398
10/07/2018 200.00p 200.30p 199.00p 199.50p 98430
09/07/2018 199.90p 201.00p 198.00p 201.00p 71558
06/07/2018 197.50p 200.40p 197.20p 199.98p 13987
05/07/2018 197.02p 200.00p 197.00p 197.50p 23592
04/07/2018 197.02p 200.00p 196.80p 199.50p 111932
03/07/2018 198.00p 198.50p 195.50p 198.00p 75478
02/07/2018 197.50p 198.59p 196.00p 197.55p 40058
29/06/2018 199.00p 202.50p 197.60p 197.60p 42236
28/06/2018 198.00p 203.40p 197.60p 198.00p 35528
27/06/2018 203.00p 203.70p 198.99p 203.70p 2058
26/06/2018 200.00p 200.00p 198.50p 199.85p 39267
25/06/2018 200.25p 202.00p 198.70p 200.00p 102499
22/06/2018 200.55p 202.00p 200.50p 201.95p 21824
21/06/2018 200.00p 203.50p 200.00p 201.00p 98742
20/06/2018 200.70p 204.00p 200.70p 204.00p 21145
19/06/2018 200.20p 202.50p 200.00p 202.00p 16721
18/06/2018 204.35p 207.50p 203.00p 204.75p 72799
15/06/2018 208.50p 208.50p 198.60p 198.60p 138360
14/06/2018 207.00p 209.00p 206.00p 208.00p 22073
13/06/2018 207.60p 212.00p 207.60p 210.00p 33215
12/06/2018 211.00p 211.00p 208.00p 208.00p 24550
11/06/2018 211.80p 211.80p 207.51p 210.00p 24128
08/06/2018 208.00p 212.50p 208.00p 210.00p 112590
07/06/2018 208.00p 213.50p 208.00p 212.50p 22568
06/06/2018 209.50p 211.70p 209.40p 211.70p 18598
05/06/2018 210.00p 213.00p 207.25p 210.20p 352960
04/06/2018 210.00p 210.00p 206.75p 210.00p 13440
01/06/2018 212.00p 212.00p 206.75p 207.30p 11269
31/05/2018 210.00p 210.00p 206.15p 207.05p 53618
30/05/2018 211.90p 211.90p 206.45p 207.30p 16403
29/05/2018 207.50p 210.40p 207.50p 210.40p 14835
25/05/2018 209.00p 209.00p 209.00p 209.00p 53966
24/05/2018 209.00p 210.79p 208.50p 208.50p 235758
23/05/2018 209.00p 210.68p 209.00p 210.68p 55174
22/05/2018 209.30p 215.00p 209.30p 212.50p 3192
21/05/2018 209.00p 214.00p 209.00p 212.15p 13927
18/05/2018 210.00p 213.95p 209.00p 209.00p 41908
17/05/2018 210.00p 212.00p 210.00p 212.00p 15396
16/05/2018 210.50p 211.00p 210.00p 210.00p 85612
15/05/2018 214.00p 214.00p 209.37p 211.15p 53138
14/05/2018 214.00p 214.00p 211.25p 212.15p 36505
11/05/2018 212.00p 213.75p 212.00p 213.50p 2186
10/05/2018 211.50p 213.48p 209.00p 212.50p 39025
09/05/2018 212.99p 213.25p 211.11p 213.25p 7988
08/05/2018 211.25p 213.12p 210.35p 213.12p 27235
04/05/2018 211.80p 214.50p 211.77p 212.88p 30493
03/05/2018 215.50p 215.50p 213.50p 213.50p 30775
02/05/2018 216.00p 216.00p 212.41p 214.00p 28582
01/05/2018 211.25p 216.00p 211.25p 212.75p 10422
30/04/2018 213.00p 214.44p 212.12p 214.00p 14732
27/04/2018 213.00p 213.84p 210.80p 211.50p 20002
26/04/2018 209.50p 213.47p 209.50p 211.00p 514720
25/04/2018 212.50p 213.15p 210.00p 210.00p 28503
24/04/2018 214.50p 216.00p 212.00p 212.63p 28412
23/04/2018 211.05p 216.00p 211.00p 212.60p 45182
20/04/2018 211.00p 217.00p 211.00p 217.00p 9870
19/04/2018 212.00p 213.50p 211.60p 213.50p 7492
18/04/2018 211.00p 213.00p 211.00p 212.00p 54955
17/04/2018 215.95p 215.95p 211.00p 212.47p 11889
16/04/2018 216.50p 219.23p 213.00p 216.00p 62895
13/04/2018 220.00p 220.00p 213.20p 214.45p 49601
12/04/2018 220.00p 220.00p 213.10p 214.15p 12809
11/04/2018 213.10p 216.60p 213.10p 215.95p 41887
10/04/2018 214.00p 217.37p 213.00p 214.50p 1372403
09/04/2018 221.00p 221.00p 215.00p 215.00p 12553
06/04/2018 216.50p 219.00p 216.00p 217.50p 32992
05/04/2018 218.00p 218.31p 215.20p 217.50p 16994
04/04/2018 219.00p 219.00p 215.00p 215.00p 4368
03/04/2018 214.00p 218.00p 214.00p 218.00p 12310
29/03/2018 216.00p 212.00p 212.00p 212.00p 0
28/03/2018 216.00p 212.00p 212.00p 212.00p 0
27/03/2018 216.00p 216.00p 212.00p 212.00p 137822
26/03/2018 214.00p 216.00p 211.00p 214.00p 104998
23/03/2018 214.00p 216.00p 211.45p 212.00p 171244
22/03/2018 218.00p 221.00p 214.01p 219.00p 192415
21/03/2018 220.00p 226.40p 219.88p 221.00p 203134
20/03/2018 224.00p 224.00p 219.35p 220.00p 120311
19/03/2018 220.00p 224.20p 219.00p 219.00p 115853
16/03/2018 226.00p 226.00p 221.00p 223.00p 195665
15/03/2018 226.00p 227.52p 220.21p 221.00p 173309
14/03/2018 224.00p 226.00p 223.00p 224.00p 194758
13/03/2018 224.00p 227.00p 223.25p 226.00p 137465
12/03/2018 226.00p 227.75p 223.00p 224.00p 569242
09/03/2018 224.00p 226.50p 223.00p 225.00p 512093
08/03/2018 225.00p 226.50p 223.00p 223.00p 162628
07/03/2018 227.00p 227.00p 223.01p 224.00p 135877
06/03/2018 225.00p 227.00p 224.00p 225.00p 215121
05/03/2018 224.00p 225.65p 219.22p 224.00p 296402
02/03/2018 222.00p 223.00p 219.00p 221.00p 298115
01/03/2018 221.00p 224.67p 218.48p 223.50p 642921
28/02/2018 224.00p 229.00p 220.00p 220.00p 216841
27/02/2018 226.00p 228.00p 222.44p 224.00p 237161
26/02/2018 222.00p 227.00p 220.78p 223.00p 203232
23/02/2018 220.00p 222.00p 218.00p 221.00p 291504
22/02/2018 217.00p 220.00p 215.90p 220.00p 122722
21/02/2018 219.00p 220.00p 215.83p 218.00p 306509
20/02/2018 218.00p 219.00p 215.83p 219.00p 254405
19/02/2018 218.00p 218.00p 215.00p 217.00p 538461
16/02/2018 218.00p 218.00p 216.00p 218.00p 209025
15/02/2018 217.00p 218.00p 216.00p 216.00p 115266
14/02/2018 219.00p 219.00p 217.00p 218.00p 128475
13/02/2018 220.00p 220.00p 215.00p 215.00p 534212
12/02/2018 219.00p 219.85p 216.00p 218.00p 266664
09/02/2018 213.00p 217.49p 212.34p 217.00p 309026
08/02/2018 218.00p 218.78p 214.00p 215.00p 594300
07/02/2018 216.00p 219.00p 212.10p 219.00p 275064
06/02/2018 209.00p 216.75p 202.66p 214.00p 388187
05/02/2018 213.00p 217.00p 212.05p 216.00p 233124
02/02/2018 220.00p 223.00p 218.00p 219.00p 110575
01/02/2018 226.00p 226.00p 220.00p 220.00p 97130
31/01/2018 223.00p 225.00p 221.00p 223.00p 391622
30/01/2018 226.00p 226.00p 221.00p 221.00p 1255383
29/01/2018 226.00p 226.00p 222.84p 224.00p 151017
26/01/2018 225.00p 226.00p 221.09p 225.50p 309621
25/01/2018 225.00p 225.86p 221.20p 225.00p 62935
24/01/2018 227.00p 228.36p 225.00p 226.00p 127033
23/01/2018 227.00p 228.00p 225.60p 227.00p 139453
22/01/2018 227.00p 230.00p 224.20p 228.50p 151663
19/01/2018 225.00p 228.00p 224.90p 225.00p 186323
18/01/2018 227.00p 228.00p 223.98p 224.00p 134574
17/01/2018 227.00p 227.34p 225.28p 227.00p 129079
16/01/2018 222.00p 226.69p 222.00p 225.50p 197980
15/01/2018 226.00p 229.00p 221.50p 225.00p 121321
12/01/2018 229.00p 230.00p 225.00p 225.00p 173930
11/01/2018 228.00p 230.00p 225.40p 228.00p 140459
10/01/2018 230.00p 230.30p 227.00p 227.00p 194916
09/01/2018 231.00p 232.76p 230.00p 230.00p 77169
08/01/2018 231.00p 234.60p 229.74p 230.00p 86395
05/01/2018 232.00p 232.00p 228.00p 231.00p 929245
04/01/2018 230.00p 230.00p 227.00p 228.50p 450175
03/01/2018 227.00p 229.47p 224.00p 227.00p 181649
02/01/2018 224.00p 228.00p 222.00p 224.00p 236305
29/12/2017 225.00p 225.00p 222.03p 223.75p 56423
28/12/2017 222.50p 225.00p 221.67p 225.00p 141025
27/12/2017 220.50p 223.00p 220.00p 222.75p 53523
22/12/2017 222.50p 223.00p 220.60p 221.75p 53226
21/12/2017 222.00p 223.00p 217.97p 221.50p 135922
20/12/2017 222.00p 222.50p 217.25p 218.37p 98681
19/12/2017 220.75p 221.80p 217.74p 221.50p 36015
18/12/2017 221.50p 221.50p 217.25p 219.50p 52678
15/12/2017 215.25p 220.50p 215.00p 220.50p 23246
14/12/2017 215.25p 220.70p 215.00p 216.25p 68491
13/12/2017 219.50p 222.19p 216.50p 219.75p 94453
12/12/2017 218.25p 220.93p 216.50p 218.50p 70752
11/12/2017 218.00p 221.25p 216.86p 218.00p 71778
08/12/2017 219.75p 219.75p 215.50p 217.50p 173015
07/12/2017 217.25p 219.00p 214.00p 215.00p 78892
06/12/2017 215.00p 217.50p 215.00p 217.00p 114822
05/12/2017 217.75p 219.25p 216.70p 219.25p 77067
04/12/2017 218.50p 220.50p 216.55p 218.00p 78875
01/12/2017 218.00p 219.35p 216.25p 216.25p 139081
30/11/2017 217.25p 219.88p 215.00p 217.50p 193480
29/11/2017 217.75p 220.75p 217.00p 219.00p 179355
28/11/2017 220.50p 221.00p 218.77p 219.88p 172002
27/11/2017 222.00p 222.00p 218.50p 219.00p 59627
24/11/2017 220.00p 221.37p 220.00p 221.00p 185260
23/11/2017 219.25p 221.00p 217.42p 218.88p 286859
22/11/2017 221.00p 222.87p 218.75p 219.50p 105733
21/11/2017 222.50p 222.50p 219.00p 220.75p 78593
20/11/2017 220.50p 222.75p 219.14p 221.75p 87307
17/11/2017 220.50p 222.75p 218.06p 220.50p 66753
16/11/2017 221.00p 222.89p 218.50p 219.62p 152931
15/11/2017 217.25p 221.25p 217.00p 218.75p 127666
14/11/2017 221.50p 223.85p 220.18p 221.00p 184927
13/11/2017 223.50p 225.50p 221.25p 222.00p 168333
10/11/2017 225.00p 225.50p 220.50p 220.50p 120376
09/11/2017 225.00p 225.25p 224.00p 224.00p 99452
08/11/2017 225.25p 227.00p 224.00p 224.00p 157010
07/11/2017 228.00p 228.98p 225.00p 225.62p 151217
06/11/2017 225.50p 228.50p 224.50p 226.50p 100384
03/11/2017 225.75p 226.25p 224.25p 224.25p 199760
02/11/2017 225.75p 227.13p 225.25p 225.50p 310016
01/11/2017 227.00p 227.84p 225.00p 225.00p 120846
31/10/2017 225.25p 226.88p 224.50p 224.75p 120285
30/10/2017 225.75p 227.62p 224.50p 224.50p 169352
27/10/2017 225.50p 226.00p 224.94p 226.00p 133699
26/10/2017 224.50p 225.23p 223.25p 224.25p 140879
25/10/2017 227.00p 227.03p 224.00p 224.00p 82726
24/10/2017 227.00p 227.30p 225.69p 226.00p 96849
23/10/2017 227.00p 228.32p 225.00p 226.00p 168796
20/10/2017 226.50p 227.75p 225.52p 227.00p 133597
19/10/2017 225.25p 228.68p 225.00p 226.50p 148368

*Close Price adjusted for both dividends and splits