Urban Exposure (UEX) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Urban Exposure

Date Open High Low Close* Volume
22/06/2021 67.00p 68.50p 66.00p 68.50p 0
21/06/2021 67.00p 71.00p 65.00p 68.50p 8733
18/06/2021 66.00p 67.50p 65.00p 67.50p 622587
17/06/2021 66.00p 67.00p 65.00p 66.00p 668378
16/06/2021 66.00p 66.00p 65.00p 66.00p 42919
15/06/2021 66.00p 66.50p 65.00p 66.00p 635455
14/06/2021 66.00p 66.00p 65.00p 66.00p 34976
11/06/2021 66.00p 66.00p 65.00p 66.00p 2725
10/06/2021 65.50p 66.00p 65.00p 66.00p 41419
09/06/2021 66.00p 66.00p 65.00p 66.00p 320412
08/06/2021 66.00p 66.00p 65.45p 66.00p 19426
07/06/2021 66.00p 66.80p 65.42p 66.00p 2773
04/06/2021 66.00p 66.00p 65.00p 66.00p 4891605
03/06/2021 65.50p 66.00p 65.15p 66.00p 2019402
02/06/2021 65.50p 67.00p 65.13p 65.50p 1081921
01/06/2021 65.00p 65.90p 64.96p 65.50p 19886
31/05/2021 65.00p 65.90p 64.88p 65.00p 75455
28/05/2021 65.00p 65.90p 64.88p 65.00p 75455
27/05/2021 65.00p 65.96p 64.85p 65.00p 58358
26/05/2021 65.00p 65.00p 64.75p 65.00p 88323
25/05/2021 65.00p 66.00p 63.60p 65.00p 380301
24/05/2021 65.50p 65.50p 61.00p 65.50p 529604
21/05/2021 68.00p 68.00p 61.00p 66.00p 82529
20/05/2021 68.00p 68.00p 66.08p 68.00p 500
19/05/2021 68.00p 68.00p 68.00p 68.00p 0
18/05/2021 68.00p 68.00p 66.08p 68.00p 6055
17/05/2021 68.00p 68.00p 66.10p 68.00p 13299
14/05/2021 68.00p 68.00p 68.00p 68.00p 0
13/05/2021 68.00p 68.00p 66.08p 68.00p 3276
12/05/2021 67.00p 68.00p 66.94p 68.00p 10000
11/05/2021 67.00p 67.00p 66.04p 67.00p 682
10/05/2021 67.00p 67.00p 66.40p 67.00p 15000
07/05/2021 67.00p 67.00p 67.00p 67.00p 3000
06/05/2021 67.00p 67.00p 66.04p 67.00p 2350
05/05/2021 67.00p 67.00p 66.04p 67.00p 669
04/05/2021 67.00p 67.00p 66.04p 67.00p 2160
03/05/2021 68.00p 68.00p 66.04p 67.00p 7548
30/04/2021 68.00p 68.00p 66.04p 67.00p 7548
29/04/2021 68.00p 68.00p 68.00p 68.00p 10000
28/04/2021 68.00p 68.00p 66.08p 68.00p 1115
27/04/2021 67.50p 68.00p 67.00p 68.00p 10000
26/04/2021 67.50p 67.50p 65.10p 67.50p 10253
23/04/2021 67.50p 69.00p 65.25p 67.50p 124175
22/04/2021 68.00p 68.00p 66.00p 67.50p 25866
21/04/2021 68.00p 68.00p 66.08p 68.00p 4864
20/04/2021 68.00p 68.00p 66.00p 68.00p 29772
19/04/2021 68.00p 68.00p 68.00p 68.00p 0
16/04/2021 68.00p 68.00p 65.00p 68.00p 38844
15/04/2021 68.00p 68.00p 68.00p 68.00p 0
14/04/2021 68.00p 68.00p 68.00p 68.00p 0
13/04/2021 68.00p 69.00p 66.08p 68.00p 3229
12/04/2021 68.00p 68.00p 66.08p 68.00p 10347
09/04/2021 68.00p 71.40p 68.00p 68.00p 3470
08/04/2021 68.00p 68.50p 66.08p 68.00p 481
07/04/2021 67.50p 69.00p 65.15p 68.00p 36865
06/04/2021 67.50p 68.00p 65.00p 67.50p 57004
05/04/2021 67.50p 67.50p 67.00p 67.50p 1036
02/04/2021 67.50p 67.50p 67.00p 67.50p 1036
01/04/2021 67.50p 67.50p 67.00p 67.50p 1036
31/03/2021 67.50p 67.50p 65.00p 67.50p 177000
30/03/2021 67.50p 67.50p 65.10p 67.50p 16
29/03/2021 67.00p 67.50p 65.50p 67.50p 57000
26/03/2021 67.00p 67.00p 66.04p 67.00p 5803
25/03/2021 67.00p 67.00p 67.00p 67.00p 0
24/03/2021 67.00p 67.00p 66.00p 67.00p 1739
23/03/2021 67.00p 67.00p 67.00p 67.00p 0
22/03/2021 67.00p 67.00p 66.90p 67.00p 17500
19/03/2021 67.00p 67.00p 67.00p 67.00p 0
18/03/2021 67.00p 67.00p 66.00p 67.00p 21336
17/03/2021 68.00p 68.00p 66.60p 67.00p 6946
16/03/2021 68.00p 68.00p 66.60p 68.00p 1342
15/03/2021 68.00p 68.00p 66.33p 68.00p 60964
12/03/2021 68.00p 68.00p 67.05p 68.00p 5444
11/03/2021 68.00p 69.80p 66.10p 68.00p 64
10/03/2021 68.00p 68.00p 68.00p 68.00p 0
09/03/2021 68.00p 68.00p 68.00p 68.00p 1693
08/03/2021 68.00p 68.00p 68.00p 68.00p 0
05/03/2021 68.00p 68.00p 68.00p 68.00p 9557
04/03/2021 68.00p 68.50p 68.00p 68.00p 10000
03/03/2021 68.00p 68.00p 68.00p 68.00p 19670
02/03/2021 67.50p 69.50p 67.50p 68.00p 22948
01/03/2021 66.00p 69.80p 65.00p 68.00p 8224
26/02/2021 66.00p 67.55p 66.00p 66.00p 11000
25/02/2021 66.00p 66.00p 66.00p 66.00p 19179
24/02/2021 66.00p 66.00p 66.00p 66.00p 6794
23/02/2021 66.00p 67.55p 66.00p 66.00p 10000
22/02/2021 66.00p 66.00p 66.00p 66.00p 15802
19/02/2021 66.00p 68.00p 66.00p 66.00p 6810
18/02/2021 66.00p 68.00p 66.00p 66.00p 12147
17/02/2021 66.00p 68.00p 64.20p 66.00p 12938
16/02/2021 66.00p 66.00p 64.10p 66.00p 2861
15/02/2021 66.00p 66.00p 64.00p 66.00p 2327416
12/02/2021 66.00p 68.00p 66.00p 68.00p 647
11/02/2021 66.00p 66.00p 65.65p 66.00p 3156
10/02/2021 65.50p 68.00p 65.50p 66.00p 61415
09/02/2021 66.50p 66.50p 66.00p 66.00p 0
08/02/2021 66.50p 66.50p 65.57p 66.50p 184
05/02/2021 66.50p 66.50p 65.50p 66.50p 51192
04/02/2021 66.50p 66.50p 65.50p 66.50p 3174
03/02/2021 66.50p 66.50p 66.50p 66.50p 0
02/02/2021 66.50p 66.50p 66.50p 66.50p 1220
01/02/2021 66.50p 66.50p 65.06p 66.50p 3768
29/01/2021 66.50p 66.50p 65.00p 66.50p 2438
28/01/2021 66.50p 66.50p 65.65p 66.50p 4000
27/01/2021 66.50p 66.50p 65.65p 66.50p 4127
26/01/2021 66.50p 66.50p 65.65p 66.50p 9286
25/01/2021 66.50p 66.50p 65.15p 66.50p 2504
22/01/2021 66.50p 67.50p 65.10p 66.50p 51248
21/01/2021 66.50p 67.00p 65.06p 66.50p 27314
20/01/2021 67.50p 67.50p 65.50p 66.50p 21022
19/01/2021 67.50p 67.50p 65.50p 67.50p 3121
18/01/2021 67.50p 67.50p 65.00p 67.50p 15501
15/01/2021 67.50p 67.91p 65.00p 67.50p 8133
14/01/2021 67.50p 70.00p 67.50p 67.50p 71
13/01/2021 67.50p 70.00p 67.50p 67.50p 18001
12/01/2021 67.50p 69.44p 67.50p 67.50p 14725
11/01/2021 67.50p 69.44p 67.50p 67.50p 7002
08/01/2021 67.50p 67.50p 67.50p 67.50p 834
07/01/2021 68.00p 70.00p 67.50p 67.50p 33477
06/01/2021 68.50p 70.00p 67.36p 68.00p 73364
05/01/2021 68.50p 69.44p 68.50p 68.50p 495
04/01/2021 69.00p 69.96p 67.00p 68.50p 29660
01/01/2021 71.50p 71.50p 68.00p 69.00p 5113955
31/12/2020 71.50p 71.50p 68.00p 69.00p 5113955
30/12/2020 73.00p 73.00p 70.00p 71.50p 8706
29/12/2020 73.50p 73.50p 72.00p 73.00p 12928
28/12/2020 74.00p 74.45p 70.50p 73.50p 1475901
25/12/2020 74.00p 74.45p 70.50p 73.50p 1475901
24/12/2020 74.00p 74.45p 70.50p 73.50p 1475901
23/12/2020 73.50p 74.00p 73.00p 74.00p 13921
22/12/2020 72.00p 74.45p 72.00p 73.50p 15896
21/12/2020 72.00p 73.45p 70.40p 72.00p 86680880
18/12/2020 72.00p 73.60p 70.35p 72.00p 911
17/12/2020 72.00p 72.00p 70.32p 72.00p 6374
16/12/2020 72.00p 72.00p 70.55p 72.00p 7456
15/12/2020 73.50p 73.50p 72.20p 73.00p 28970
14/12/2020 73.00p 73.50p 73.00p 73.50p 35800
11/12/2020 73.00p 73.00p 71.20p 73.00p 9946
10/12/2020 73.00p 73.00p 71.20p 73.00p 3000
09/12/2020 71.50p 73.00p 71.00p 73.00p 30591
08/12/2020 71.50p 72.49p 71.00p 71.50p 21600
07/12/2020 72.00p 72.00p 70.81p 71.50p 12745
04/12/2020 71.50p 72.50p 70.66p 71.50p 116708
03/12/2020 71.50p 72.40p 70.60p 71.50p 26496
02/12/2020 71.50p 72.50p 70.55p 71.50p 20156
01/12/2020 72.00p 74.00p 71.50p 71.50p 65662
30/11/2020 72.00p 73.00p 70.08p 72.00p 368666
27/11/2020 72.00p 72.00p 70.56p 72.00p 9624
26/11/2020 72.50p 72.50p 70.45p 72.00p 26204
25/11/2020 72.50p 72.50p 71.06p 72.50p 9801000
24/11/2020 69.50p 73.44p 69.28p 71.50p 119545
23/11/2020 69.50p 70.00p 69.28p 69.50p 30764
20/11/2020 69.75p 69.75p 69.26p 69.50p 132678
19/11/2020 69.50p 69.75p 69.50p 69.75p 70000
18/11/2020 69.50p 69.50p 69.21p 69.50p 27369
17/11/2020 69.50p 69.98p 69.00p 69.50p 156513
16/11/2020 69.50p 70.00p 69.16p 69.50p 101001
13/11/2020 69.50p 69.65p 69.16p 69.50p 43050
12/11/2020 69.50p 69.65p 69.00p 69.50p 106330
10/11/2020 69.50p 69.50p 69.00p 69.50p 53481
09/11/2020 69.50p 69.50p 69.00p 69.50p 76429
06/11/2020 69.25p 69.64p 69.02p 69.50p 11908742
05/11/2020 69.25p 69.25p 69.25p 69.25p 38000
04/11/2020 69.25p 69.25p 68.50p 69.25p 26000
03/11/2020 69.25p 69.25p 69.25p 69.25p 0
02/11/2020 69.25p 69.65p 68.80p 69.25p 14135
30/10/2020 69.25p 69.75p 68.80p 69.25p 150764
29/10/2020 69.25p 69.75p 69.25p 69.25p 3584
28/10/2020 69.25p 69.25p 68.80p 69.25p 14000
27/10/2020 69.25p 69.25p 68.80p 69.25p 920000
26/10/2020 69.25p 69.25p 69.00p 69.25p 27310
23/10/2020 69.00p 69.25p 69.00p 69.25p 0
22/10/2020 69.00p 69.00p 69.00p 69.00p 10
21/10/2020 69.00p 69.09p 69.00p 69.00p 3000
20/10/2020 69.00p 69.00p 68.79p 69.00p 42676
19/10/2020 69.00p 69.20p 68.00p 69.00p 25858
16/10/2020 69.00p 69.00p 68.80p 69.00p 9397
15/10/2020 69.00p 69.32p 68.80p 69.00p 21200
14/10/2020 69.00p 69.34p 68.77p 69.00p 50284
13/10/2020 69.00p 69.44p 68.00p 69.00p 22400
12/10/2020 69.00p 69.75p 68.25p 69.00p 92275
09/10/2020 68.50p 69.50p 68.25p 69.00p 2860989
08/10/2020 68.50p 68.64p 68.00p 68.50p 1511909
07/10/2020 68.00p 69.80p 67.00p 68.50p 224428
06/10/2020 67.50p 68.96p 66.00p 68.00p 6108201
05/10/2020 68.00p 69.44p 67.30p 67.50p 246396
02/10/2020 67.50p 69.50p 66.00p 66.00p 17272
01/10/2020 67.00p 68.64p 66.00p 67.50p 27144470
30/09/2020 65.00p 65.96p 64.60p 65.50p 11968
29/09/2020 65.00p 65.40p 64.00p 65.00p 512914
28/09/2020 65.00p 65.40p 64.13p 65.00p 49490
25/09/2020 65.00p 65.75p 64.01p 65.00p 2017591
24/09/2020 66.00p 67.00p 64.00p 65.00p 448435
23/09/2020 63.75p 66.00p 63.10p 66.00p 3244857
22/09/2020 61.50p 65.00p 61.40p 63.00p 2571127
21/09/2020 61.50p 61.50p 59.00p 61.00p 174855
18/09/2020 61.50p 61.50p 61.09p 61.50p 6956758
17/09/2020 61.50p 61.50p 61.00p 61.50p 1358847
16/09/2020 60.00p 61.96p 60.00p 61.50p 605824
15/09/2020 60.00p 60.62p 59.96p 60.00p 1692943

*Close Price adjusted for both dividends and splits