Urban Exposure (UEX) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
06/12/2019 66.50p 68.00p 64.70p 65.50p 98606
05/12/2019 66.50p 68.00p 66.50p 66.50p 76455
04/12/2019 67.00p 67.91p 65.00p 66.50p 41833
03/12/2019 67.00p 67.00p 65.20p 67.00p 9743
02/12/2019 67.00p 68.00p 65.10p 67.00p 22636
29/11/2019 69.00p 69.00p 64.93p 67.00p 59220
28/11/2019 68.50p 69.50p 67.04p 69.00p 80363
27/11/2019 69.00p 69.70p 68.11p 68.50p 185279
26/11/2019 67.00p 70.00p 66.75p 69.00p 202596
25/11/2019 67.00p 69.25p 66.00p 67.00p 150385
22/11/2019 67.00p 69.00p 65.70p 67.00p 166810
21/11/2019 69.50p 69.50p 65.00p 67.00p 1894507
20/11/2019 67.50p 71.00p 66.51p 70.00p 222528
19/11/2019 64.00p 70.00p 64.00p 67.50p 506273
18/11/2019 61.50p 68.00p 61.00p 64.00p 1072754
15/11/2019 56.50p 63.00p 56.50p 61.50p 85050
14/11/2019 57.00p 59.00p 55.50p 56.50p 12736
13/11/2019 57.00p 59.00p 55.22p 57.00p 51761
12/11/2019 56.00p 59.00p 55.00p 57.00p 64440
11/11/2019 56.00p 58.00p 54.50p 56.00p 49500
08/11/2019 56.50p 58.00p 54.00p 56.00p 2973389
07/11/2019 58.00p 58.00p 56.09p 56.50p 12796
06/11/2019 59.50p 62.00p 56.00p 58.00p 141960
05/11/2019 57.00p 57.75p 55.00p 56.50p 25171
04/11/2019 58.50p 59.00p 54.00p 57.00p 53572
01/11/2019 58.50p 60.00p 57.00p 58.50p 105588
31/10/2019 58.50p 58.50p 53.00p 58.50p 44061
30/10/2019 58.50p 58.50p 57.00p 58.50p 1102202
29/10/2019 57.00p 60.00p 57.00p 58.50p 88080
28/10/2019 62.00p 62.00p 54.10p 57.00p 143543
25/10/2019 62.50p 62.95p 61.00p 62.00p 29632
24/10/2019 63.50p 63.50p 59.42p 62.50p 42200
23/10/2019 63.50p 63.50p 63.00p 63.50p 13161
22/10/2019 63.50p 63.50p 63.00p 63.50p 14058
21/10/2019 63.50p 63.50p 63.00p 63.50p 38452
18/10/2019 63.50p 63.50p 63.00p 63.50p 9878
17/10/2019 63.50p 63.50p 63.00p 63.50p 32756
16/10/2019 63.50p 63.50p 61.50p 63.50p 41624
15/10/2019 64.00p 64.50p 62.40p 64.00p 90715
14/10/2019 64.00p 64.00p 63.00p 64.00p 12655
11/10/2019 63.50p 65.00p 62.00p 64.00p 93625
10/10/2019 63.50p 63.50p 59.46p 63.50p 151185
09/10/2019 68.50p 68.50p 62.00p 63.50p 163645
08/10/2019 70.00p 70.00p 65.50p 68.50p 49080
07/10/2019 70.00p 70.10p 66.00p 70.00p 37571
04/10/2019 70.00p 70.25p 69.00p 70.00p 11505
03/10/2019 71.50p 71.50p 67.00p 70.00p 44331
02/10/2019 71.50p 72.50p 70.00p 71.50p 110276
01/10/2019 71.00p 73.00p 70.00p 71.50p 151664
30/09/2019 66.00p 72.00p 65.51p 71.00p 382620
27/09/2019 64.50p 66.18p 64.10p 65.00p 13802137
26/09/2019 64.50p 66.00p 63.00p 64.50p 5051282
25/09/2019 64.50p 66.00p 63.00p 65.00p 3808764
24/09/2019 65.00p 65.70p 63.00p 64.50p 71369
23/09/2019 61.50p 65.85p 61.48p 64.50p 170673
20/09/2019 63.50p 63.85p 58.00p 61.00p 226744
19/09/2019 58.50p 64.70p 58.50p 63.50p 369031
18/09/2019 54.00p 59.00p 54.00p 58.00p 4785013
17/09/2019 51.50p 55.00p 51.50p 54.00p 2519088
16/09/2019 53.50p 53.50p 50.00p 50.75p 20195964
13/09/2019 52.00p 52.50p 51.30p 52.00p 623110
12/09/2019 49.00p 52.75p 48.00p 52.00p 2013522
11/09/2019 44.00p 51.00p 44.00p 49.50p 2899359
10/09/2019 44.00p 45.00p 44.00p 44.00p 135499
09/09/2019 43.50p 44.00p 43.50p 44.00p 96425
06/09/2019 43.50p 43.99p 41.00p 43.50p 80400
05/09/2019 45.00p 45.00p 43.50p 43.50p 11856400
04/09/2019 45.50p 45.50p 45.00p 45.00p 0
03/09/2019 45.50p 45.50p 43.00p 45.50p 8824
02/09/2019 46.00p 46.00p 45.50p 45.50p 0
30/08/2019 46.00p 46.00p 46.00p 46.00p 0
29/08/2019 46.00p 46.00p 46.00p 46.00p 10869
28/08/2019 46.00p 46.00p 46.00p 46.00p 0
27/08/2019 46.00p 46.00p 46.00p 46.00p 10000
23/08/2019 46.50p 46.50p 43.25p 46.00p 4477
22/08/2019 46.50p 46.50p 44.10p 46.50p 5000
21/08/2019 47.00p 47.00p 44.00p 46.50p 25000
20/08/2019 47.00p 47.00p 45.00p 47.00p 17789
19/08/2019 47.00p 48.75p 45.00p 47.00p 34551
16/08/2019 47.00p 47.00p 47.00p 47.00p 0
15/08/2019 47.50p 48.75p 47.00p 47.00p 23000
14/08/2019 47.50p 47.50p 47.50p 47.50p 0
13/08/2019 47.50p 48.88p 45.00p 47.50p 16012
12/08/2019 47.50p 47.50p 47.50p 47.50p 40510
09/08/2019 50.00p 50.00p 45.10p 47.50p 55634
08/08/2019 50.00p 50.00p 49.00p 50.00p 198909
07/08/2019 50.50p 51.00p 49.75p 50.00p 4667
06/08/2019 50.50p 50.50p 50.40p 50.50p 9920
05/08/2019 50.50p 51.00p 49.00p 50.50p 77597
02/08/2019 51.00p 51.00p 50.50p 50.50p 0
01/08/2019 50.50p 50.90p 50.50p 50.50p 23550
31/07/2019 50.50p 51.00p 49.06p 50.50p 18482
30/07/2019 50.50p 50.50p 49.06p 50.50p 1822
29/07/2019 50.50p 51.50p 50.50p 50.50p 347306
26/07/2019 51.00p 52.00p 49.06p 50.50p 715340
25/07/2019 52.50p 52.60p 49.00p 51.00p 114458
24/07/2019 53.00p 53.00p 50.00p 52.50p 53368
23/07/2019 57.00p 57.00p 50.00p 55.00p 2083940
22/07/2019 57.00p 57.00p 57.00p 57.00p 0
19/07/2019 60.00p 60.00p 55.00p 57.00p 17561
18/07/2019 61.00p 61.00p 58.20p 59.00p 33802
17/07/2019 61.00p 61.50p 57.46p 61.00p 17000
16/07/2019 62.00p 62.00p 60.75p 61.00p 85802
15/07/2019 62.50p 62.50p 60.00p 62.00p 7143
12/07/2019 62.50p 62.50p 62.50p 62.50p 0
11/07/2019 62.50p 62.50p 62.50p 62.50p 0
10/07/2019 62.50p 62.50p 62.50p 62.50p 0
09/07/2019 62.50p 62.50p 62.50p 62.50p 0
08/07/2019 62.50p 62.50p 62.50p 62.50p 0
05/07/2019 62.50p 62.50p 62.50p 62.50p 15040
04/07/2019 62.50p 62.50p 61.00p 62.50p 6000
03/07/2019 62.50p 62.50p 62.50p 62.50p 0
02/07/2019 62.50p 62.50p 60.00p 62.50p 47000
01/07/2019 62.50p 62.50p 61.80p 62.50p 1618
28/06/2019 62.50p 62.50p 62.50p 62.50p 0
27/06/2019 62.50p 62.50p 62.50p 62.50p 0
26/06/2019 62.50p 62.50p 62.50p 62.50p 0
25/06/2019 62.50p 62.50p 62.50p 62.50p 0
24/06/2019 62.50p 62.50p 62.50p 62.50p 0
21/06/2019 62.50p 62.50p 62.50p 62.50p 0
20/06/2019 62.50p 62.50p 62.00p 62.50p 960
19/06/2019 63.50p 63.50p 62.50p 62.50p 0
18/06/2019 63.50p 63.95p 63.50p 63.50p 2500
17/06/2019 64.50p 64.50p 63.00p 63.50p 22500
14/06/2019 64.50p 64.50p 64.50p 64.50p 0
13/06/2019 65.00p 65.00p 63.15p 64.50p 2500
12/06/2019 65.50p 65.50p 64.50p 64.50p 15000
11/06/2019 67.00p 67.00p 65.06p 65.50p 3474
10/06/2019 67.00p 67.00p 66.00p 67.00p 8500
07/06/2019 66.50p 67.00p 66.00p 67.00p 12021
06/06/2019 67.50p 69.00p 65.00p 66.50p 3773
05/06/2019 67.50p 67.50p 67.50p 67.50p 0
04/06/2019 68.50p 68.50p 67.00p 67.50p 3000
03/06/2019 69.00p 69.00p 67.00p 68.00p 12500
31/05/2019 69.50p 69.50p 68.00p 69.00p 3001742
30/05/2019 70.50p 70.50p 69.00p 69.50p 10000
29/05/2019 70.50p 70.50p 70.50p 70.50p 0
28/05/2019 70.50p 72.00p 70.50p 70.50p 325
24/05/2019 72.00p 72.00p 69.00p 70.50p 14294
23/05/2019 72.50p 72.50p 70.84p 72.00p 2500
22/05/2019 72.00p 72.00p 70.00p 72.00p 22875
21/05/2019 72.00p 72.00p 70.60p 72.00p 3188
20/05/2019 72.00p 72.00p 72.00p 72.00p 0
17/05/2019 69.50p 73.00p 69.50p 72.00p 4387038
16/05/2019 69.50p 71.00p 68.00p 69.50p 11200
15/05/2019 69.50p 69.50p 69.50p 69.50p 0
14/05/2019 69.50p 69.50p 69.50p 69.50p 0
13/05/2019 69.50p 69.50p 68.00p 69.50p 6157000
10/05/2019 69.50p 69.50p 68.50p 69.50p 2000000
09/05/2019 69.50p 69.75p 68.50p 69.50p 752500
08/05/2019 69.50p 69.50p 68.06p 69.50p 2047
07/05/2019 69.50p 69.50p 68.00p 69.50p 14543
03/05/2019 70.00p 70.00p 68.60p 69.50p 5030
02/05/2019 70.00p 70.00p 68.00p 70.00p 40625
01/05/2019 70.00p 70.00p 70.00p 70.00p 49981
30/04/2019 70.00p 70.00p 70.00p 70.00p 0
29/04/2019 70.00p 70.00p 70.00p 70.00p 0
26/04/2019 70.00p 70.00p 70.00p 70.00p 0
25/04/2019 70.00p 70.00p 70.00p 70.00p 15000
24/04/2019 71.00p 71.00p 70.00p 70.00p 500
23/04/2019 70.50p 70.50p 69.00p 70.50p 51684
18/04/2019 70.50p 70.50p 70.50p 70.50p 0
17/04/2019 70.50p 70.50p 70.00p 70.50p 16444
16/04/2019 70.00p 70.50p 70.00p 70.50p 250000
15/04/2019 70.50p 71.88p 68.00p 70.50p 1001263
12/04/2019 71.50p 71.50p 69.00p 70.50p 22523
11/04/2019 72.00p 72.50p 71.50p 71.50p 0
10/04/2019 70.50p 74.00p 70.00p 72.50p 1076029
09/04/2019 70.00p 70.50p 69.50p 70.50p 327911
08/04/2019 66.50p 69.50p 66.50p 69.50p 454477
05/04/2019 66.50p 67.20p 65.15p 66.50p 917156
04/04/2019 66.50p 67.37p 66.50p 66.50p 35785
03/04/2019 67.00p 68.00p 65.00p 66.50p 106251
02/04/2019 66.50p 67.70p 63.10p 66.50p 864211
01/04/2019 66.50p 66.50p 65.06p 66.50p 13000
29/03/2019 66.50p 67.94p 66.50p 66.50p 19200
28/03/2019 66.50p 67.94p 65.30p 66.50p 17940
27/03/2019 67.00p 67.94p 65.06p 66.50p 49088
26/03/2019 68.00p 68.00p 64.00p 67.00p 179758
25/03/2019 69.50p 70.00p 66.00p 70.00p 67594
22/03/2019 68.00p 70.00p 67.85p 69.50p 135141
21/03/2019 68.50p 69.70p 68.00p 68.00p 1416
20/03/2019 71.00p 71.00p 67.00p 68.00p 32318
19/03/2019 67.50p 71.00p 67.50p 71.00p 21393
18/03/2019 65.00p 69.00p 65.00p 67.50p 35000
15/03/2019 63.50p 65.00p 63.50p 65.00p 15826
14/03/2019 63.00p 63.50p 62.00p 63.50p 0
13/03/2019 62.00p 62.96p 62.00p 62.00p 1588
12/03/2019 62.00p 62.00p 62.00p 62.00p 0
11/03/2019 61.50p 62.00p 61.50p 62.00p 72500
08/03/2019 62.00p 62.00p 62.00p 62.00p 225000
07/03/2019 62.00p 62.00p 61.00p 62.00p 10000
06/03/2019 62.00p 62.30p 62.00p 62.00p 3500
05/03/2019 62.00p 62.00p 62.00p 62.00p 0
04/03/2019 63.50p 64.06p 61.00p 62.00p 25464
01/03/2019 63.50p 63.50p 62.00p 63.50p 12378
28/02/2019 63.50p 63.50p 63.50p 63.50p 0
27/02/2019 64.00p 64.50p 62.00p 63.50p 3502
26/02/2019 64.00p 64.00p 64.00p 64.00p 25000
25/02/2019 64.00p 65.00p 63.00p 63.00p 6500

*Close Price adjusted for both dividends and splits