Urban Exposure (UEX) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
22/02/2019 64.50p 64.50p 64.50p 64.50p 80000
21/02/2019 64.50p 64.65p 64.50p 64.50p 5000
20/02/2019 65.00p 65.00p 63.06p 64.50p 21344
19/02/2019 65.00p 65.00p 65.00p 65.00p 0
18/02/2019 66.50p 66.50p 65.00p 65.00p 91528
15/02/2019 68.00p 68.00p 66.00p 66.50p 3000
14/02/2019 68.00p 68.00p 68.00p 68.00p 20000
13/02/2019 68.00p 68.00p 66.00p 68.00p 9200
12/02/2019 68.00p 68.00p 66.00p 68.00p 37193
11/02/2019 68.00p 68.00p 68.00p 68.00p 307000
08/02/2019 68.00p 68.00p 68.00p 68.00p 0
07/02/2019 68.00p 68.00p 68.00p 68.00p 0
06/02/2019 68.00p 68.00p 68.00p 68.00p 0
05/02/2019 68.50p 71.00p 66.00p 68.00p 11924
04/02/2019 68.00p 68.50p 68.00p 68.50p 14760
01/02/2019 68.00p 68.00p 66.00p 68.00p 4500
31/01/2019 67.50p 68.00p 67.50p 68.00p 5000
30/01/2019 69.50p 69.50p 67.50p 68.00p 68552
29/01/2019 70.00p 70.00p 69.50p 69.50p 0
28/01/2019 70.00p 70.00p 70.00p 70.00p 20000
25/01/2019 70.00p 70.00p 70.00p 70.00p 0
24/01/2019 69.50p 70.00p 69.50p 70.00p 10000
23/01/2019 70.00p 70.20p 70.00p 70.00p 86
22/01/2019 70.00p 70.00p 70.00p 70.00p 0
21/01/2019 70.00p 70.50p 69.00p 70.00p 6297
18/01/2019 70.00p 70.00p 70.00p 70.00p 12170514
17/01/2019 70.00p 70.00p 69.00p 70.00p 7500
16/01/2019 70.00p 70.00p 70.00p 70.00p 12000
15/01/2019 73.50p 73.50p 70.00p 70.00p 44000
14/01/2019 73.50p 73.50p 73.50p 73.50p 0
11/01/2019 73.50p 73.50p 73.50p 73.50p 0
10/01/2019 74.50p 74.80p 72.00p 73.50p 7527
09/01/2019 76.00p 76.00p 74.00p 74.00p 4741
08/01/2019 76.00p 76.00p 74.00p 76.00p 10558
07/01/2019 76.00p 76.00p 76.00p 76.00p 0
04/01/2019 76.00p 76.00p 75.50p 76.00p 5000
03/01/2019 76.00p 76.00p 75.80p 76.00p 260
02/01/2019 75.50p 76.00p 75.00p 76.00p 0
31/12/2018 72.00p 75.00p 72.00p 75.00p 25000
28/12/2018 77.50p 77.50p 72.00p 72.00p 15500
27/12/2018 78.00p 78.00p 75.00p 77.50p 11000
24/12/2018 78.00p 78.30p 76.00p 78.00p 2711
21/12/2018 78.00p 78.00p 77.50p 77.50p 10000
20/12/2018 77.50p 80.00p 75.10p 77.50p 20678
19/12/2018 76.00p 80.00p 76.00p 77.50p 7423
18/12/2018 76.00p 78.00p 76.00p 76.00p 2070
17/12/2018 79.00p 81.00p 75.00p 76.00p 17326
14/12/2018 78.50p 82.00p 78.50p 79.00p 5379
13/12/2018 78.50p 78.50p 77.00p 78.50p 3000
12/12/2018 82.50p 82.50p 77.00p 78.50p 2519
11/12/2018 82.50p 82.50p 82.50p 82.50p 0
10/12/2018 83.00p 83.00p 82.50p 82.50p 10000
07/12/2018 83.50p 83.50p 81.00p 83.00p 9500
06/12/2018 84.50p 84.50p 82.00p 83.50p 1135
05/12/2018 84.50p 84.50p 84.50p 84.50p 0
04/12/2018 84.50p 84.50p 84.50p 84.50p 0
03/12/2018 85.00p 85.00p 84.50p 84.50p 8000
30/11/2018 84.00p 84.00p 84.00p 84.00p 569
29/11/2018 84.00p 84.00p 84.00p 84.00p 0
28/11/2018 84.00p 84.00p 84.00p 84.00p 24000
27/11/2018 85.00p 85.00p 84.00p 84.00p 8976
26/11/2018 86.00p 86.00p 85.00p 85.00p 0
23/11/2018 86.00p 86.00p 86.00p 86.00p 0
22/11/2018 86.00p 86.00p 85.00p 86.00p 6136
21/11/2018 87.50p 87.50p 85.00p 86.00p 7762
20/11/2018 89.50p 89.50p 87.50p 87.50p 0
19/11/2018 89.50p 89.50p 87.05p 89.50p 2633
16/11/2018 89.50p 89.50p 89.50p 89.50p 0
15/11/2018 89.50p 89.50p 86.14p 89.50p 5000
14/11/2018 88.00p 88.00p 86.08p 88.00p 9000
13/11/2018 88.00p 88.00p 88.00p 88.00p 0
12/11/2018 88.00p 88.00p 88.00p 88.00p 56
09/11/2018 94.00p 94.50p 88.00p 88.00p 27186
08/11/2018 100.00p 100.00p 100.00p 100.00p 250
07/11/2018 99.00p 100.00p 99.00p 100.00p 0
06/11/2018 100.00p 100.00p 100.00p 100.00p 7590
05/11/2018 100.00p 100.00p 100.00p 100.00p 0
02/11/2018 100.00p 100.00p 100.00p 100.00p 0
01/11/2018 100.00p 100.00p 100.00p 100.00p 0
31/10/2018 100.00p 100.00p 100.00p 100.00p 10000
30/10/2018 100.00p 100.00p 100.00p 100.00p 0
29/10/2018 100.50p 100.50p 99.06p 100.00p 600
26/10/2018 100.50p 101.00p 100.50p 100.50p 0
25/10/2018 101.00p 101.00p 100.00p 101.00p 5000
24/10/2018 101.00p 101.00p 100.00p 101.00p 4000
23/10/2018 101.00p 101.00p 101.00p 101.00p 9871
22/10/2018 102.50p 102.50p 100.00p 101.00p 5000
19/10/2018 106.00p 106.00p 102.00p 102.50p 11000
18/10/2018 108.50p 108.50p 106.00p 106.00p 8000
17/10/2018 108.50p 108.50p 108.50p 108.50p 0
16/10/2018 108.50p 108.50p 108.50p 108.50p 40000
15/10/2018 108.50p 108.50p 108.50p 108.50p 0
12/10/2018 108.50p 108.50p 107.06p 108.50p 1546
11/10/2018 110.00p 110.00p 107.00p 108.50p 1754
10/10/2018 111.00p 111.00p 108.00p 110.00p 3933
09/10/2018 111.50p 111.50p 111.00p 111.00p 12000
08/10/2018 111.50p 111.50p 110.90p 111.50p 901
05/10/2018 112.00p 111.50p 111.50p 111.50p 0
04/10/2018 111.50p 111.50p 111.00p 111.50p 14408
03/10/2018 112.00p 112.00p 110.00p 111.00p 53798
02/10/2018 112.00p 112.00p 111.00p 111.50p 954
01/10/2018 112.00p 111.50p 111.50p 111.50p 0
28/09/2018 112.00p 111.50p 111.50p 111.50p 0
27/09/2018 112.00p 112.00p 111.00p 111.50p 50
26/09/2018 112.00p 111.50p 111.50p 111.50p 0
25/09/2018 112.00p 111.50p 111.50p 111.50p 0
24/09/2018 112.00p 112.00p 111.00p 111.50p 438
21/09/2018 112.00p 112.00p 111.00p 111.50p 886
20/09/2018 112.00p 112.00p 111.00p 111.50p 5178
19/09/2018 112.00p 112.00p 111.00p 111.50p 1976
18/09/2018 111.50p 111.50p 111.00p 111.50p 17190
17/09/2018 112.00p 111.50p 111.50p 111.50p 0
14/09/2018 111.50p 111.50p 111.50p 111.50p 0
13/09/2018 112.00p 111.50p 111.50p 111.50p 0
12/09/2018 112.00p 112.00p 111.50p 111.50p 44
11/09/2018 111.50p 111.50p 111.00p 111.50p 3855
10/09/2018 112.00p 112.00p 111.00p 111.50p 215
07/09/2018 111.50p 111.50p 111.50p 111.50p 536
06/09/2018 112.00p 112.00p 111.00p 111.50p 5569
05/09/2018 113.00p 113.00p 112.00p 112.00p 434
04/09/2018 113.00p 113.00p 111.50p 113.00p 104107
03/09/2018 113.00p 113.25p 113.00p 113.00p 1638
31/08/2018 113.00p 113.00p 111.50p 113.00p 385
30/08/2018 113.00p 113.00p 113.00p 113.00p 0
29/08/2018 113.00p 113.37p 113.00p 113.00p 885
28/08/2018 113.00p 113.45p 113.00p 113.00p 4572
24/08/2018 113.00p 113.75p 113.00p 113.00p 2751
23/08/2018 113.00p 113.95p 113.00p 113.00p 5000
22/08/2018 113.00p 114.00p 113.00p 113.00p 10733
21/08/2018 113.00p 114.00p 113.00p 113.00p 4633
20/08/2018 112.50p 114.00p 112.50p 113.00p 9841
17/08/2018 112.50p 114.00p 112.50p 112.50p 8058
16/08/2018 112.50p 112.50p 112.50p 112.50p 0
15/08/2018 112.50p 115.00p 111.25p 112.50p 7497
14/08/2018 112.50p 112.50p 112.50p 112.50p 0
13/08/2018 112.50p 114.00p 112.50p 112.50p 12637
10/08/2018 112.50p 114.00p 112.50p 112.50p 2184
09/08/2018 112.50p 114.75p 112.50p 112.50p 1739
08/08/2018 112.50p 113.50p 112.50p 112.50p 11309
07/08/2018 112.50p 114.00p 112.50p 112.50p 1925
06/08/2018 112.50p 112.50p 112.50p 112.50p 68704
03/08/2018 112.50p 114.00p 112.50p 112.50p 51305
02/08/2018 112.50p 112.50p 112.50p 112.50p 0
01/08/2018 112.50p 114.00p 112.50p 112.50p 3508
31/07/2018 112.50p 112.50p 112.50p 112.50p 1500
30/07/2018 112.50p 114.00p 112.50p 112.50p 3954
27/07/2018 112.50p 114.00p 112.50p 112.50p 74000
26/07/2018 109.50p 109.00p 109.00p 109.00p 0
25/07/2018 109.00p 109.00p 108.50p 109.00p 5000
24/07/2018 109.00p 109.00p 109.00p 109.00p 0
23/07/2018 109.50p 109.50p 108.00p 109.00p 6042
20/07/2018 109.00p 109.00p 109.00p 109.00p 0
19/07/2018 109.50p 109.50p 108.10p 109.00p 1412
18/07/2018 109.50p 109.00p 109.00p 109.00p 0
17/07/2018 109.50p 109.00p 109.00p 109.00p 0
16/07/2018 109.50p 109.00p 109.00p 109.00p 0
13/07/2018 109.00p 109.50p 109.00p 109.00p 29853
12/07/2018 109.00p 110.00p 109.00p 109.00p 14535
11/07/2018 108.50p 108.50p 108.50p 108.50p 0
10/07/2018 107.00p 109.94p 107.00p 108.50p 12500
09/07/2018 107.00p 107.00p 107.00p 107.00p 64500
06/07/2018 105.75p 107.00p 104.97p 107.00p 413592
05/07/2018 105.50p 105.50p 104.50p 104.75p 1436699
04/07/2018 105.50p 104.50p 104.50p 104.50p 0
03/07/2018 105.50p 105.50p 104.50p 104.50p 125042
02/07/2018 104.50p 104.50p 104.00p 104.00p 300
29/06/2018 104.50p 104.00p 104.00p 104.00p 0
28/06/2018 104.00p 104.00p 104.00p 104.00p 0
27/06/2018 104.00p 104.00p 104.00p 104.00p 19931
26/06/2018 104.00p 104.00p 104.00p 104.00p 0
25/06/2018 104.00p 104.00p 104.00p 104.00p 49770
22/06/2018 106.00p 106.00p 104.00p 104.00p 0
21/06/2018 106.00p 106.00p 106.00p 106.00p 0
20/06/2018 106.00p 106.00p 106.00p 106.00p 0
19/06/2018 106.00p 106.00p 105.00p 106.00p 5000
18/06/2018 106.00p 106.00p 105.04p 106.00p 7468
15/06/2018 106.00p 106.00p 105.10p 106.00p 31424
14/06/2018 106.00p 106.00p 106.00p 106.00p 0
13/06/2018 106.00p 106.00p 106.00p 106.00p 0
12/06/2018 106.00p 106.00p 106.00p 106.00p 1034506
11/06/2018 105.25p 106.00p 105.00p 106.00p 9995
08/06/2018 105.25p 105.50p 105.25p 105.25p 100000
07/06/2018 105.25p 105.25p 105.03p 105.25p 2500
06/06/2018 105.25p 105.28p 105.03p 105.25p 7849
05/06/2018 105.25p 105.25p 105.25p 105.25p 0
04/06/2018 105.25p 105.29p 105.25p 105.25p 7506
01/06/2018 105.25p 105.35p 105.25p 105.25p 15551
31/05/2018 105.50p 105.50p 105.25p 105.25p 1412
30/05/2018 105.50p 105.50p 105.35p 105.50p 3050
29/05/2018 105.50p 105.50p 105.50p 105.50p 0
25/05/2018 105.50p 105.50p 105.50p 105.50p 10000
24/05/2018 105.00p 105.50p 105.00p 105.50p 500
23/05/2018 105.00p 105.00p 104.20p 105.00p 261
22/05/2018 105.00p 105.35p 105.00p 105.00p 494
21/05/2018 105.00p 105.10p 105.00p 105.00p 42619
18/05/2018 105.00p 105.19p 104.20p 105.00p 8074
17/05/2018 103.50p 105.20p 103.50p 105.00p 12261
16/05/2018 105.00p 105.00p 105.00p 105.00p 1338
15/05/2018 105.00p 105.00p 104.70p 105.00p 3145
14/05/2018 105.00p 105.70p 104.70p 105.00p 4050

*Close Price adjusted for both dividends and splits