Unite Group (UTG) Share Price

Real Estate Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Unite Group

Date Open High Low Close* Volume
26/11/2018 843.50p 860.00p 841.00p 851.50p 291976
23/11/2018 835.00p 846.00p 831.50p 843.00p 260490
22/11/2018 839.50p 847.50p 829.50p 836.50p 319311
21/11/2018 834.50p 839.50p 823.50p 834.00p 491095
20/11/2018 850.00p 851.00p 825.00p 831.50p 612575
19/11/2018 855.50p 875.50p 851.50p 851.50p 531330
16/11/2018 855.00p 865.00p 847.00p 860.00p 430047
15/11/2018 876.50p 885.00p 847.00p 859.50p 630984
14/11/2018 872.00p 892.00p 870.70p 877.50p 668496
13/11/2018 866.00p 875.50p 860.50p 870.50p 351986
12/11/2018 865.50p 876.50p 850.00p 860.00p 423626
09/11/2018 848.00p 864.50p 848.00p 864.00p 397005
08/11/2018 863.00p 876.50p 851.50p 853.00p 597759
07/11/2018 855.50p 869.00p 855.50p 863.50p 390140
06/11/2018 846.00p 862.50p 841.50p 855.00p 401227
05/11/2018 840.50p 853.50p 840.50p 845.00p 304739
02/11/2018 864.50p 865.00p 843.00p 847.00p 609943
01/11/2018 851.00p 866.50p 850.50p 858.00p 588668
31/10/2018 854.00p 855.50p 844.50p 852.50p 713580
30/10/2018 839.50p 845.00p 828.00p 843.50p 399539
29/10/2018 841.50p 852.50p 837.50p 840.00p 414485
26/10/2018 831.00p 837.00p 822.00p 837.00p 507241
25/10/2018 833.50p 836.95p 824.00p 836.00p 714235
24/10/2018 840.00p 844.00p 834.50p 837.00p 440904
23/10/2018 854.00p 854.50p 839.00p 840.00p 518853
22/10/2018 863.00p 868.50p 858.50p 862.50p 444071
19/10/2018 866.00p 870.50p 861.00p 863.00p 615766
18/10/2018 842.50p 869.00p 842.00p 861.50p 566836
17/10/2018 842.00p 846.00p 836.50p 842.00p 674500
16/10/2018 844.00p 845.00p 807.00p 845.00p 1019054
15/10/2018 847.00p 847.00p 831.50p 839.00p 657274
12/10/2018 839.00p 849.50p 839.00p 846.00p 510190
11/10/2018 846.00p 847.00p 830.00p 839.50p 888372
10/10/2018 870.50p 880.50p 847.00p 847.00p 529614
09/10/2018 870.50p 873.50p 857.50p 869.00p 758824
08/10/2018 880.00p 880.00p 856.00p 862.00p 502842
05/10/2018 858.00p 865.50p 857.00p 862.00p 699524
04/10/2018 876.00p 880.00p 858.00p 858.00p 820617
03/10/2018 881.00p 884.00p 876.00p 882.50p 310204
02/10/2018 887.00p 887.50p 877.00p 884.50p 509575
01/10/2018 897.50p 902.00p 887.00p 891.50p 531794
28/09/2018 883.00p 893.00p 875.50p 893.00p 1047014
27/09/2018 887.50p 887.50p 876.50p 880.50p 414428
26/09/2018 886.00p 898.00p 880.00p 887.00p 684171
25/09/2018 893.50p 893.50p 880.00p 880.00p 857054
24/09/2018 898.00p 905.00p 893.00p 893.50p 571560
21/09/2018 901.00p 913.00p 899.00p 899.00p 2037070
20/09/2018 903.50p 910.00p 899.66p 904.50p 505558
19/09/2018 907.00p 913.50p 905.00p 910.50p 826948
18/09/2018 894.50p 913.00p 894.50p 909.50p 715501
17/09/2018 911.50p 911.50p 896.00p 899.00p 369349
14/09/2018 909.00p 914.89p 903.50p 907.00p 265935
13/09/2018 902.00p 919.50p 899.00p 913.00p 879291
12/09/2018 894.00p 906.00p 889.50p 902.50p 587659
11/09/2018 880.00p 893.00p 880.00p 887.00p 514576
10/09/2018 859.00p 884.00p 859.00p 881.50p 482312
07/09/2018 883.00p 883.00p 866.50p 876.00p 493247
06/09/2018 873.00p 885.00p 872.40p 881.00p 393248
05/09/2018 873.00p 878.00p 867.00p 870.50p 367015
04/09/2018 885.50p 892.00p 876.00p 879.00p 424521
03/09/2018 882.50p 898.00p 882.50p 888.50p 367126
31/08/2018 887.50p 891.50p 884.00p 886.50p 372156
30/08/2018 885.00p 891.50p 877.00p 885.00p 446334
29/08/2018 876.00p 877.74p 867.50p 870.50p 187214
28/08/2018 873.00p 877.50p 868.00p 872.50p 289199
24/08/2018 864.50p 869.50p 861.50p 868.50p 227337
23/08/2018 868.50p 874.00p 867.50p 868.50p 172284
22/08/2018 876.50p 877.00p 864.50p 866.00p 552790
21/08/2018 874.00p 876.87p 873.00p 875.00p 204572
20/08/2018 870.00p 887.50p 870.00p 878.00p 273882
17/08/2018 868.00p 874.50p 865.50p 874.50p 215583
16/08/2018 868.50p 873.50p 863.50p 871.50p 287466
15/08/2018 875.00p 875.00p 862.00p 862.00p 403694
14/08/2018 870.00p 876.50p 862.68p 874.00p 384610
13/08/2018 875.50p 876.50p 867.50p 872.50p 224933
10/08/2018 877.00p 881.00p 869.50p 875.00p 279971
09/08/2018 885.00p 885.00p 877.00p 881.50p 253466
08/08/2018 882.00p 886.00p 876.00p 882.00p 461934
07/08/2018 892.50p 892.50p 868.00p 880.00p 576153
06/08/2018 890.00p 891.00p 883.50p 886.50p 276597
03/08/2018 875.50p 889.00p 875.50p 888.00p 217947
02/08/2018 883.00p 888.00p 877.50p 878.00p 514348
01/08/2018 880.50p 881.50p 872.00p 880.00p 475679
31/07/2018 875.00p 882.00p 871.50p 876.00p 548231
30/07/2018 869.00p 876.24p 865.91p 872.00p 855146
27/07/2018 866.50p 878.50p 860.00p 870.00p 693531
26/07/2018 868.00p 868.85p 854.50p 862.00p 498070
25/07/2018 852.00p 865.50p 845.50p 862.50p 602389
24/07/2018 828.50p 863.50p 822.00p 854.00p 989075
23/07/2018 845.00p 847.50p 833.00p 840.00p 308211
20/07/2018 846.50p 846.50p 838.00p 844.00p 210469
19/07/2018 846.00p 851.00p 844.00p 848.50p 455376
18/07/2018 839.50p 848.50p 839.50p 848.50p 579183
17/07/2018 837.50p 844.00p 835.00p 842.00p 295160
16/07/2018 841.00p 845.50p 834.50p 839.00p 245652
13/07/2018 834.50p 844.50p 834.00p 837.50p 344851
12/07/2018 823.50p 834.00p 820.00p 833.00p 356136
11/07/2018 820.00p 826.00p 816.89p 825.00p 758306
10/07/2018 822.50p 836.50p 822.50p 827.00p 543767
09/07/2018 835.00p 840.50p 823.50p 823.50p 578983
06/07/2018 841.00p 846.50p 830.00p 834.00p 682886
05/07/2018 854.50p 854.50p 838.50p 842.50p 451167
04/07/2018 861.00p 861.00p 852.50p 855.50p 261882
03/07/2018 857.00p 859.00p 852.50p 859.00p 354001
02/07/2018 857.00p 861.50p 848.50p 855.00p 358329
29/06/2018 860.00p 863.00p 851.00p 861.00p 922090
28/06/2018 853.00p 860.50p 851.00p 857.00p 491547
27/06/2018 853.00p 854.00p 846.50p 854.00p 664218
26/06/2018 849.50p 856.50p 844.74p 854.00p 509591
25/06/2018 844.00p 852.50p 840.50p 848.50p 526188
22/06/2018 834.50p 845.50p 828.00p 845.50p 1670010
21/06/2018 844.50p 844.50p 828.00p 832.50p 594329
20/06/2018 841.50p 849.00p 840.00p 845.00p 479481
19/06/2018 847.00p 852.00p 838.00p 839.50p 600308
18/06/2018 855.50p 858.50p 848.50p 849.00p 673388
15/06/2018 865.50p 871.50p 856.50p 856.50p 2595967
14/06/2018 866.50p 871.00p 859.50p 867.00p 900750
13/06/2018 866.50p 873.00p 865.50p 867.50p 452347
12/06/2018 866.50p 871.00p 861.50p 868.00p 665142
11/06/2018 861.00p 870.00p 849.00p 862.50p 399560
08/06/2018 850.00p 867.50p 846.50p 860.50p 568213
07/06/2018 858.00p 860.00p 850.50p 855.00p 510014
06/06/2018 845.50p 854.00p 841.50p 854.00p 506649
05/06/2018 846.00p 848.00p 843.00p 843.50p 608291
04/06/2018 847.00p 853.50p 843.00p 846.00p 726084
01/06/2018 847.00p 853.00p 840.00p 841.50p 568359
31/05/2018 852.50p 854.50p 841.00p 849.50p 932467
30/05/2018 839.00p 845.79p 838.00p 842.50p 364793
29/05/2018 850.00p 850.00p 836.50p 837.50p 498536
25/05/2018 848.00p 853.50p 841.50p 850.50p 984375
24/05/2018 850.00p 850.00p 840.00p 840.00p 441511
23/05/2018 849.50p 855.50p 836.00p 847.50p 1033640
22/05/2018 850.00p 857.25p 849.50p 853.00p 399830
21/05/2018 854.50p 857.50p 846.00p 853.00p 166710
18/05/2018 849.00p 851.00p 841.00p 847.00p 212492
17/05/2018 846.50p 846.50p 838.00p 845.50p 213370
16/05/2018 851.00p 851.00p 842.00p 843.50p 250254
15/05/2018 849.00p 854.00p 844.00p 847.50p 395941
14/05/2018 860.00p 860.00p 846.50p 846.50p 486985
11/05/2018 851.00p 862.00p 850.00p 860.50p 458564
10/05/2018 851.50p 851.50p 845.50p 849.00p 335496
09/05/2018 838.00p 846.50p 833.50p 846.50p 504813
08/05/2018 828.50p 848.50p 822.00p 838.00p 1044384
04/05/2018 842.50p 845.50p 836.00p 836.50p 839695
03/05/2018 835.00p 841.00p 834.00p 840.00p 762556
02/05/2018 839.00p 841.50p 836.34p 841.00p 635522
01/05/2018 830.00p 842.00p 827.50p 837.50p 338878
30/04/2018 824.00p 833.50p 824.00p 833.50p 836274
27/04/2018 812.00p 825.50p 812.00p 825.50p 766969
26/04/2018 801.50p 814.50p 801.00p 812.50p 302300
25/04/2018 811.50p 813.00p 798.50p 801.00p 984033
24/04/2018 802.50p 815.50p 802.00p 815.00p 542419
23/04/2018 803.00p 804.00p 798.00p 802.00p 507691
20/04/2018 803.00p 807.00p 798.50p 801.50p 438609
19/04/2018 806.00p 808.00p 800.00p 802.50p 505812
18/04/2018 804.50p 810.50p 802.00p 805.00p 558879
17/04/2018 805.00p 806.50p 800.00p 803.50p 655653
16/04/2018 809.00p 809.00p 797.00p 802.50p 485984
13/04/2018 822.00p 823.50p 803.17p 810.00p 558733
12/04/2018 805.00p 807.00p 800.00p 807.00p 598893
11/04/2018 817.50p 821.00p 815.00p 820.00p 334483
10/04/2018 814.50p 820.00p 799.00p 817.50p 417434
09/04/2018 814.00p 817.50p 803.00p 811.00p 359288
06/04/2018 801.50p 814.50p 799.00p 811.50p 466148
05/04/2018 798.50p 806.50p 791.50p 805.50p 310121
04/04/2018 792.00p 797.00p 786.00p 795.00p 372183
03/04/2018 789.00p 795.00p 783.50p 792.50p 683419
29/03/2018 780.50p 798.00p 780.50p 791.50p 796033
28/03/2018 784.50p 787.20p 776.00p 780.00p 734717
27/03/2018 780.00p 787.50p 776.00p 785.50p 547715
26/03/2018 779.50p 782.50p 771.50p 776.00p 784613
23/03/2018 780.00p 784.00p 779.00p 779.00p 767531
22/03/2018 781.50p 786.00p 779.00p 782.00p 623788
21/03/2018 786.00p 786.50p 777.50p 781.00p 733490
20/03/2018 782.00p 785.00p 776.00p 784.50p 321010
19/03/2018 768.50p 783.50p 763.00p 779.50p 381699
16/03/2018 777.50p 778.50p 768.50p 768.50p 1146444
15/03/2018 777.00p 779.00p 766.00p 776.50p 729045
14/03/2018 775.00p 780.50p 771.00p 776.50p 525046
13/03/2018 792.00p 795.50p 774.50p 776.00p 676777
12/03/2018 799.00p 799.00p 787.00p 792.00p 384227
09/03/2018 791.50p 800.50p 778.98p 795.00p 607806
08/03/2018 779.50p 794.50p 779.50p 791.00p 445309
07/03/2018 770.00p 783.00p 770.00p 778.50p 520335
06/03/2018 774.50p 776.50p 759.50p 770.00p 492230
05/03/2018 765.00p 775.00p 763.50p 775.00p 642096
02/03/2018 761.50p 771.50p 758.00p 765.50p 590046
01/03/2018 763.50p 766.00p 755.50p 764.00p 626101
28/02/2018 770.00p 770.00p 761.50p 761.50p 680173
27/02/2018 789.00p 789.00p 768.50p 773.50p 576621
26/02/2018 784.50p 791.50p 784.00p 789.00p 611470
23/02/2018 777.50p 786.50p 777.00p 778.50p 497672
22/02/2018 776.00p 778.50p 767.00p 775.00p 780081
21/02/2018 772.00p 784.00p 766.00p 781.50p 987088
20/02/2018 776.50p 788.00p 776.00p 780.00p 230817
19/02/2018 777.50p 782.50p 769.74p 775.00p 187803
16/02/2018 765.00p 782.50p 765.00p 779.00p 469039
15/02/2018 774.50p 774.50p 759.50p 762.00p 462051
14/02/2018 775.00p 777.50p 765.50p 770.50p 366258
13/02/2018 766.00p 776.50p 751.00p 769.00p 535078

*Close Price adjusted for both dividends and splits