Urban Exposure (UEX) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
14/09/2020 60.00p 60.59p 59.90p 60.00p 1079215
11/09/2020 60.00p 60.00p 59.86p 60.00p 2000
10/09/2020 60.00p 60.50p 59.80p 60.00p 694344
09/09/2020 60.00p 60.96p 59.70p 60.00p 33325
08/09/2020 60.00p 60.96p 59.55p 60.00p 1434988
07/09/2020 60.00p 60.00p 58.42p 59.50p 15575
04/09/2020 59.50p 59.50p 58.40p 59.50p 11086
03/09/2020 59.50p 60.00p 58.20p 59.50p 89491
02/09/2020 59.50p 59.50p 58.16p 59.50p 27447
01/09/2020 59.50p 60.40p 58.05p 59.50p 719986
31/08/2020 59.50p 59.50p 58.00p 59.50p 14718
28/08/2020 59.50p 59.50p 58.00p 59.50p 14718
27/08/2020 59.00p 59.50p 57.90p 59.50p 782317
26/08/2020 59.00p 59.00p 58.50p 59.00p 1174500
25/08/2020 59.00p 59.00p 57.80p 59.00p 3677
24/08/2020 59.00p 59.00p 57.16p 59.00p 19610
21/08/2020 59.00p 59.00p 57.16p 59.00p 10291
20/08/2020 57.50p 58.80p 57.06p 58.00p 1586718
19/08/2020 57.50p 57.98p 57.00p 57.50p 13290
18/08/2020 57.50p 57.50p 57.00p 57.50p 100000
17/08/2020 58.00p 58.00p 57.00p 57.50p 9652
14/08/2020 58.50p 58.50p 58.00p 58.00p 0
13/08/2020 56.50p 58.50p 56.50p 58.50p 164301
12/08/2020 56.50p 56.50p 55.26p 56.50p 10875
11/08/2020 56.50p 57.40p 56.00p 56.50p 2979500
10/08/2020 56.50p 56.50p 56.50p 56.50p 18085
07/08/2020 56.50p 56.50p 55.00p 56.50p 14615
06/08/2020 56.50p 56.50p 55.10p 56.50p 44228
05/08/2020 56.50p 56.50p 55.00p 56.50p 37838
04/08/2020 56.50p 56.50p 55.00p 56.50p 20625
03/08/2020 56.50p 56.50p 55.00p 56.50p 2256550
31/07/2020 56.50p 56.50p 55.00p 56.50p 198836
30/07/2020 56.50p 56.50p 55.00p 56.50p 151158
29/07/2020 56.50p 56.50p 55.98p 56.50p 13396
28/07/2020 56.50p 56.50p 55.11p 56.50p 62832
27/07/2020 56.50p 56.50p 55.01p 56.50p 165179
24/07/2020 56.50p 56.50p 55.01p 56.50p 176516
23/07/2020 56.50p 56.50p 55.01p 56.50p 43367
22/07/2020 56.50p 56.50p 56.50p 56.50p 0
21/07/2020 56.50p 56.50p 55.01p 56.50p 42953
20/07/2020 56.50p 56.50p 55.00p 56.50p 71926
17/07/2020 56.50p 56.80p 55.01p 56.50p 39079
16/07/2020 56.50p 56.50p 55.25p 56.50p 25777
15/07/2020 56.50p 56.50p 55.01p 56.50p 73550
14/07/2020 56.50p 57.25p 55.00p 56.50p 165159
13/07/2020 56.50p 56.54p 55.00p 56.50p 47459
10/07/2020 56.50p 56.70p 55.00p 56.50p 148430
09/07/2020 57.00p 57.44p 55.00p 56.50p 233577
08/07/2020 57.00p 57.84p 55.50p 57.00p 58806
07/07/2020 59.00p 59.70p 56.25p 57.00p 141078
06/07/2020 57.50p 59.00p 57.22p 59.00p 269580
03/07/2020 56.00p 57.50p 55.75p 57.50p 258421
02/07/2020 55.00p 57.85p 54.06p 55.00p 498495
01/07/2020 55.00p 55.12p 54.00p 55.00p 317288
30/06/2020 57.50p 57.50p 55.00p 55.00p 275819
29/06/2020 55.00p 59.00p 54.50p 57.50p 895642
26/06/2020 55.00p 55.90p 54.04p 55.00p 146866
25/06/2020 55.00p 55.25p 54.26p 55.00p 81689
24/06/2020 55.00p 56.00p 54.76p 55.00p 33550
23/06/2020 55.00p 56.00p 54.00p 54.00p 77346
22/06/2020 54.50p 56.00p 52.00p 55.00p 230348
19/06/2020 58.50p 58.50p 50.00p 54.50p 840740
18/06/2020 49.00p 49.00p 48.00p 48.00p 148807
17/06/2020 48.00p 49.00p 47.60p 49.00p 116326
16/06/2020 48.00p 48.00p 47.20p 48.00p 38312
15/06/2020 48.50p 48.50p 47.00p 47.00p 72703
11/06/2020 48.00p 48.00p 46.00p 46.50p 56347
10/06/2020 48.00p 48.38p 48.00p 48.00p 2066
09/06/2020 48.00p 48.40p 47.04p 48.00p 76548
08/06/2020 45.00p 48.84p 44.75p 48.00p 170502
05/06/2020 44.00p 46.70p 43.80p 43.80p 73646
04/06/2020 47.00p 47.00p 44.00p 44.00p 118475
03/06/2020 47.00p 47.50p 46.10p 47.00p 423727
02/06/2020 42.50p 48.00p 42.50p 47.00p 190650
01/06/2020 40.50p 43.00p 39.00p 42.50p 2118071
29/05/2020 40.00p 41.44p 38.00p 40.50p 354165
28/05/2020 40.00p 41.00p 39.25p 40.00p 12398
27/05/2020 40.00p 41.35p 39.10p 40.00p 3260943
26/05/2020 39.50p 41.95p 39.00p 40.00p 191779
25/05/2020 39.50p 39.50p 38.50p 38.50p 23726
22/05/2020 39.50p 39.50p 38.50p 38.50p 23726
21/05/2020 38.50p 40.00p 37.60p 38.50p 827236
20/05/2020 39.50p 41.18p 37.25p 38.50p 40873
19/05/2020 38.50p 40.00p 37.15p 38.50p 21215
18/05/2020 40.00p 40.00p 37.15p 38.50p 20666
15/05/2020 40.50p 41.20p 38.00p 40.00p 45298
14/05/2020 42.00p 42.00p 39.00p 40.50p 25908
13/05/2020 43.00p 43.00p 40.60p 42.00p 199769
12/05/2020 41.00p 43.00p 40.00p 43.00p 121009
11/05/2020 41.00p 42.00p 40.00p 41.00p 46541
08/05/2020 41.00p 42.00p 40.10p 41.00p 66616
07/05/2020 41.00p 42.00p 40.10p 41.00p 66616
06/05/2020 40.00p 42.00p 39.44p 41.00p 318546
05/05/2020 40.90p 41.00p 36.20p 40.50p 394828
04/05/2020 42.50p 43.70p 41.60p 43.00p 71903
01/05/2020 44.50p 44.50p 41.00p 42.50p 152430
30/04/2020 42.60p 45.21p 42.60p 44.50p 95224
29/04/2020 42.50p 43.70p 40.50p 43.00p 690932
28/04/2020 45.00p 45.00p 42.00p 42.50p 637536
27/04/2020 51.50p 52.00p 41.77p 44.20p 1303581
24/04/2020 35.00p 52.00p 35.00p 52.00p 2606206
23/04/2020 32.50p 37.00p 32.50p 35.00p 111893
22/04/2020 29.50p 35.00p 29.00p 32.50p 10104988
21/04/2020 31.00p 31.68p 28.65p 29.50p 252098
20/04/2020 31.00p 31.70p 30.60p 31.00p 31148
17/04/2020 31.50p 32.00p 30.60p 31.00p 271266
16/04/2020 31.50p 31.79p 30.00p 31.50p 22000
15/04/2020 32.00p 32.60p 30.00p 32.00p 67919
14/04/2020 32.00p 33.00p 31.00p 32.00p 106319
13/04/2020 32.00p 32.45p 31.00p 32.00p 90254
10/04/2020 32.00p 32.45p 31.00p 32.00p 90254
09/04/2020 32.00p 32.45p 31.00p 32.00p 90254
08/04/2020 32.00p 32.50p 30.00p 32.00p 177355
07/04/2020 31.50p 33.00p 30.00p 32.00p 228750
06/04/2020 31.50p 33.00p 31.50p 32.50p 55696
03/04/2020 32.00p 32.91p 30.00p 31.50p 21181
02/04/2020 34.50p 35.00p 31.00p 33.00p 237512
01/04/2020 33.50p 34.70p 32.00p 34.00p 93922
31/03/2020 37.50p 38.00p 32.00p 35.00p 175844
30/03/2020 38.50p 39.00p 37.00p 37.50p 62631
27/03/2020 40.70p 40.70p 37.00p 38.50p 168030
26/03/2020 49.00p 49.00p 40.00p 40.00p 141207
25/03/2020 53.50p 55.00p 48.00p 50.00p 148467
24/03/2020 52.50p 55.00p 52.50p 53.50p 493524
23/03/2020 48.00p 55.00p 47.00p 52.50p 1004569
20/03/2020 53.00p 53.30p 47.60p 48.00p 205350
19/03/2020 56.50p 56.50p 51.00p 53.00p 200983
18/03/2020 62.50p 62.50p 55.00p 56.50p 67296
17/03/2020 63.00p 64.25p 59.00p 62.50p 75006
16/03/2020 68.00p 68.00p 61.50p 63.00p 120496
13/03/2020 68.00p 68.00p 66.00p 68.00p 63941
12/03/2020 69.00p 69.00p 66.50p 67.00p 23341
11/03/2020 69.00p 69.00p 68.00p 69.00p 2752988
10/03/2020 68.50p 69.75p 66.00p 69.00p 26136844
09/03/2020 66.00p 69.00p 63.00p 65.00p 28920
06/03/2020 70.50p 70.50p 65.00p 66.00p 36368
05/03/2020 68.00p 68.00p 65.06p 67.00p 5305871
04/03/2020 67.50p 69.85p 63.00p 67.00p 447758
03/03/2020 58.50p 59.44p 56.50p 59.00p 31960
02/03/2020 59.50p 59.50p 56.01p 58.50p 72048
28/02/2020 61.00p 61.00p 57.00p 59.50p 73624
27/02/2020 61.00p 61.50p 59.00p 61.50p 47532
26/02/2020 64.50p 64.50p 57.80p 61.00p 174583
25/02/2020 64.00p 64.50p 64.00p 64.50p 7000
24/02/2020 65.50p 65.50p 63.00p 64.50p 28049
21/02/2020 65.50p 66.00p 64.00p 65.50p 2424
20/02/2020 68.00p 68.30p 64.00p 65.50p 58365
19/02/2020 68.00p 68.90p 68.00p 68.00p 4000
18/02/2020 70.50p 70.50p 67.00p 68.00p 51868
17/02/2020 70.50p 70.50p 69.13p 70.50p 39113
14/02/2020 70.50p 70.50p 69.15p 70.50p 2852
13/02/2020 70.50p 70.50p 70.50p 70.50p 0
12/02/2020 70.50p 70.50p 69.15p 70.50p 2170
11/02/2020 71.00p 71.00p 69.50p 70.50p 35000
10/02/2020 70.50p 71.00p 70.50p 71.00p 34000
07/02/2020 71.00p 71.00p 70.80p 71.00p 26224
06/02/2020 69.50p 72.36p 69.50p 71.00p 138071
05/02/2020 69.00p 69.70p 69.00p 69.50p 226453
04/02/2020 68.50p 70.00p 68.50p 69.00p 28705
03/02/2020 68.50p 70.00p 68.50p 68.50p 8965
31/01/2020 68.50p 70.00p 67.75p 68.50p 624121
30/01/2020 68.50p 70.00p 67.70p 68.50p 37064
29/01/2020 69.00p 70.00p 68.35p 68.50p 8857
28/01/2020 69.00p 70.88p 67.00p 69.00p 37458
27/01/2020 68.50p 68.50p 67.00p 68.50p 77942
24/01/2020 69.00p 70.00p 67.00p 68.50p 2095404
23/01/2020 69.00p 69.00p 68.40p 69.00p 7105000
22/01/2020 69.00p 69.00p 67.50p 69.00p 34540
21/01/2020 70.50p 70.50p 68.00p 69.00p 98209
20/01/2020 70.50p 70.50p 69.25p 70.50p 20405
17/01/2020 70.50p 70.50p 70.50p 70.50p 0
16/01/2020 70.50p 70.50p 69.25p 70.50p 7148
15/01/2020 71.50p 71.50p 69.00p 70.50p 58695
14/01/2020 71.50p 72.00p 70.00p 71.50p 27001
13/01/2020 71.50p 72.90p 70.00p 71.50p 60694
10/01/2020 71.00p 73.00p 70.00p 71.50p 63269
09/01/2020 70.50p 73.00p 70.50p 71.00p 4520
08/01/2020 71.00p 73.00p 69.00p 69.50p 67858
07/01/2020 70.00p 71.70p 69.00p 71.00p 53170
06/01/2020 69.00p 70.00p 68.55p 70.00p 16744
03/01/2020 68.50p 71.00p 67.75p 69.00p 62771
02/01/2020 69.50p 69.50p 66.00p 68.50p 133310
01/01/2020 68.00p 71.80p 68.00p 70.00p 100301
31/12/2019 68.00p 71.80p 68.00p 70.00p 100301
30/12/2019 67.50p 68.30p 67.35p 67.50p 60480
27/12/2019 67.50p 68.40p 67.35p 67.50p 15427
26/12/2019 67.50p 67.50p 66.75p 67.50p 5000
25/12/2019 67.50p 67.50p 66.75p 67.50p 5000
24/12/2019 67.50p 67.50p 66.75p 67.50p 5000
23/12/2019 67.50p 67.50p 66.00p 67.50p 58662
20/12/2019 67.50p 68.50p 66.75p 67.50p 146246
19/12/2019 67.50p 68.50p 67.00p 67.50p 247921
18/12/2019 67.00p 68.50p 67.00p 67.50p 40940
17/12/2019 67.50p 68.50p 67.10p 67.50p 7977
16/12/2019 67.50p 68.50p 67.50p 67.50p 32002
13/12/2019 66.00p 68.20p 66.00p 67.50p 59685
12/12/2019 66.00p 66.00p 65.50p 66.00p 19743
11/12/2019 67.50p 67.50p 65.80p 66.00p 73576
10/12/2019 67.50p 69.00p 67.20p 67.50p 34690
09/12/2019 66.50p 69.00p 66.05p 67.50p 57932

*Close Price adjusted for both dividends and splits