Unite Group (UTG) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
28/04/2017 653.00p 653.00p 645.00p 647.00p 1213127
27/04/2017 651.00p 651.00p 637.50p 650.50p 930993
26/04/2017 647.00p 652.00p 641.00p 650.00p 2330706
25/04/2017 633.50p 646.00p 631.50p 643.50p 557757
24/04/2017 645.50p 645.50p 631.31p 633.00p 402382
21/04/2017 638.00p 640.50p 633.00p 636.00p 500537
20/04/2017 650.50p 650.50p 637.94p 640.50p 496164
19/04/2017 656.00p 660.00p 653.00p 656.00p 607615
18/04/2017 652.50p 659.00p 649.50p 657.00p 656346
13/04/2017 649.50p 650.50p 643.50p 650.00p 1016508
12/04/2017 649.00p 654.00p 643.50p 650.00p 1480525
11/04/2017 641.00p 647.00p 638.76p 647.00p 1056250
10/04/2017 641.00p 644.50p 637.00p 642.00p 689678
07/04/2017 640.00p 646.00p 635.50p 642.00p 415001
06/04/2017 633.00p 640.05p 633.00p 640.00p 435879
05/04/2017 628.50p 638.00p 622.88p 638.00p 235096
04/04/2017 634.50p 634.50p 621.00p 633.50p 838258
03/04/2017 638.50p 641.00p 627.00p 630.50p 438432
31/03/2017 624.50p 639.50p 624.50p 636.50p 745948
30/03/2017 632.00p 632.08p 622.50p 625.50p 787185
29/03/2017 630.00p 632.00p 621.50p 631.00p 576985
28/03/2017 627.50p 632.50p 624.09p 627.50p 454214
27/03/2017 632.00p 634.00p 627.00p 629.00p 310664
24/03/2017 638.00p 638.00p 621.04p 635.00p 618051
23/03/2017 620.00p 635.00p 620.00p 634.50p 996191
22/03/2017 634.50p 634.50p 619.50p 623.50p 1097024
21/03/2017 643.50p 643.50p 631.00p 631.00p 433799
20/03/2017 638.00p 646.00p 637.50p 643.00p 760127
17/03/2017 644.00p 644.00p 628.50p 632.00p 1127425
16/03/2017 630.00p 639.00p 618.50p 636.50p 946144
15/03/2017 641.50p 641.50p 627.50p 628.00p 942975
14/03/2017 634.00p 640.50p 629.54p 637.50p 764056
13/03/2017 638.50p 638.50p 628.30p 632.00p 915708
10/03/2017 630.00p 630.00p 621.00p 623.50p 484185
09/03/2017 626.00p 630.00p 622.50p 625.50p 498506
08/03/2017 625.00p 628.50p 619.00p 625.00p 572528
07/03/2017 630.00p 630.95p 617.19p 626.50p 389620
06/03/2017 625.00p 631.00p 624.95p 627.50p 887079
03/03/2017 621.50p 626.50p 611.50p 624.50p 384805
02/03/2017 630.00p 634.50p 623.50p 626.50p 390529
01/03/2017 625.00p 628.50p 621.50p 628.00p 500566
28/02/2017 633.00p 633.00p 621.00p 625.00p 574648
27/02/2017 635.00p 635.00p 619.50p 621.50p 585804
24/02/2017 626.50p 632.50p 624.50p 632.50p 664413
23/02/2017 630.00p 635.00p 628.00p 631.00p 590847
22/02/2017 618.00p 632.28p 605.50p 626.00p 684937
21/02/2017 613.50p 617.00p 608.50p 611.00p 878754
20/02/2017 620.50p 622.86p 615.50p 617.50p 259551
17/02/2017 619.50p 620.50p 611.00p 616.00p 533363
16/02/2017 627.50p 628.00p 615.50p 615.50p 343548
15/02/2017 616.50p 628.00p 616.50p 625.00p 384069
14/02/2017 617.50p 622.06p 615.50p 622.00p 872330
13/02/2017 617.00p 619.00p 613.50p 616.00p 336696
10/02/2017 616.00p 616.00p 610.50p 615.00p 756601
09/02/2017 617.00p 617.50p 613.00p 613.50p 1075983
08/02/2017 607.00p 617.00p 602.50p 614.00p 374147
07/02/2017 594.50p 605.50p 594.50p 604.50p 349375
06/02/2017 597.00p 599.00p 592.50p 596.50p 267599
03/02/2017 594.00p 597.00p 592.50p 594.50p 359056
02/02/2017 591.50p 599.00p 587.50p 591.00p 395760
01/02/2017 584.50p 592.00p 579.96p 590.50p 417449
31/01/2017 577.00p 588.50p 577.00p 586.50p 414755
30/01/2017 590.50p 590.50p 578.50p 580.00p 370168
27/01/2017 590.00p 595.00p 585.50p 589.00p 318676
26/01/2017 586.00p 597.50p 584.50p 593.00p 365055
25/01/2017 586.00p 586.00p 576.00p 580.50p 433264
24/01/2017 585.50p 585.50p 580.00p 581.50p 361134
23/01/2017 574.00p 582.00p 572.50p 581.00p 513293
20/01/2017 575.50p 578.73p 570.50p 571.50p 986716
19/01/2017 595.00p 595.00p 576.00p 577.00p 553260
18/01/2017 600.00p 600.00p 585.00p 592.50p 657371
17/01/2017 597.50p 599.00p 584.50p 586.00p 948484
16/01/2017 604.00p 604.00p 591.50p 592.50p 704910
13/01/2017 600.00p 610.00p 596.50p 603.00p 403459
12/01/2017 602.00p 604.50p 598.50p 600.50p 526409
11/01/2017 608.50p 609.00p 603.50p 607.00p 473451
10/01/2017 601.50p 610.00p 601.50p 605.00p 861032
09/01/2017 613.50p 614.50p 603.50p 604.00p 488219
06/01/2017 604.50p 612.00p 601.00p 610.00p 485382
05/01/2017 596.50p 603.00p 591.78p 601.50p 786659
04/01/2017 591.00p 604.50p 591.00p 598.50p 311622
03/01/2017 603.00p 610.00p 591.50p 592.50p 416585
30/12/2016 595.00p 606.00p 595.00p 606.00p 130581
29/12/2016 590.50p 599.00p 590.50p 598.00p 169410
28/12/2016 589.50p 603.88p 589.50p 592.50p 448269
23/12/2016 592.00p 598.00p 591.29p 595.50p 121392
22/12/2016 594.50p 596.00p 590.00p 593.00p 376760
21/12/2016 582.50p 593.50p 580.00p 590.50p 477420
20/12/2016 583.50p 588.50p 579.00p 581.50p 2494828
19/12/2016 571.50p 582.50p 571.50p 579.50p 413556
16/12/2016 565.00p 579.00p 564.00p 571.00p 854201
15/12/2016 568.50p 572.50p 563.00p 570.00p 602390
14/12/2016 567.50p 572.00p 564.50p 569.00p 387143
13/12/2016 560.50p 573.50p 557.50p 569.00p 449308
12/12/2016 568.00p 572.50p 556.50p 558.50p 690159
09/12/2016 566.50p 575.50p 564.50p 570.50p 546837
08/12/2016 560.50p 569.00p 560.50p 561.50p 404621
07/12/2016 555.00p 563.00p 552.50p 561.00p 517924
06/12/2016 543.00p 555.50p 543.00p 551.00p 880893
05/12/2016 550.00p 550.00p 543.00p 543.50p 793785
02/12/2016 549.50p 551.00p 544.50p 548.50p 461816
01/12/2016 560.50p 560.50p 547.00p 549.00p 606567
30/11/2016 559.00p 565.50p 548.50p 559.00p 728913
29/11/2016 560.00p 564.00p 542.00p 561.50p 646127
28/11/2016 555.00p 563.50p 553.50p 560.00p 469950
25/11/2016 555.50p 557.50p 551.00p 557.50p 261071
24/11/2016 552.50p 555.50p 550.00p 553.00p 1027430
23/11/2016 550.50p 557.00p 549.50p 549.50p 758637
22/11/2016 548.50p 554.50p 548.50p 551.50p 711612
21/11/2016 553.00p 557.00p 547.00p 550.00p 2543686
18/11/2016 550.50p 557.00p 547.50p 555.00p 499421
17/11/2016 547.00p 553.00p 547.00p 552.50p 279391
16/11/2016 548.50p 552.50p 544.00p 546.00p 372916
15/11/2016 551.50p 562.50p 547.00p 551.00p 471698
14/11/2016 561.00p 561.00p 547.00p 548.50p 443206
11/11/2016 559.00p 561.50p 552.52p 558.50p 742675
10/11/2016 569.50p 581.50p 557.50p 560.00p 691192
09/11/2016 558.00p 572.00p 556.00p 568.50p 694539
08/11/2016 566.00p 571.50p 563.50p 571.50p 667773
07/11/2016 559.50p 561.50p 553.50p 560.00p 387173
04/11/2016 557.00p 558.00p 547.50p 555.00p 827327
03/11/2016 556.50p 573.00p 554.00p 561.00p 661039
02/11/2016 549.00p 554.50p 546.50p 553.50p 712416
01/11/2016 559.00p 559.50p 549.00p 549.00p 872416
31/10/2016 557.00p 559.50p 550.00p 553.50p 688505
28/10/2016 568.00p 568.00p 541.57p 562.50p 1670611
27/10/2016 587.50p 593.00p 581.50p 582.00p 473921
26/10/2016 599.00p 599.00p 586.50p 589.00p 404527
25/10/2016 597.00p 600.00p 595.00p 597.50p 342311
24/10/2016 594.50p 608.50p 590.50p 597.00p 511525
21/10/2016 599.00p 599.50p 593.00p 597.00p 353505
20/10/2016 595.00p 600.00p 595.00p 598.00p 649582
19/10/2016 593.50p 601.00p 591.50p 600.00p 691820
18/10/2016 590.50p 599.50p 589.49p 595.00p 1124601
17/10/2016 599.50p 602.00p 590.50p 591.00p 533443
14/10/2016 600.00p 603.50p 596.00p 601.00p 612843
13/10/2016 589.50p 606.50p 581.50p 602.00p 1029256
12/10/2016 592.00p 592.50p 587.00p 590.00p 732217
11/10/2016 592.00p 597.50p 590.50p 593.00p 414051
10/10/2016 611.00p 619.50p 593.50p 595.00p 715545
07/10/2016 622.50p 622.50p 602.50p 605.00p 1420263
06/10/2016 637.00p 637.50p 615.50p 617.00p 663380
05/10/2016 649.00p 660.00p 635.44p 635.50p 857558
04/10/2016 638.50p 664.50p 631.74p 650.50p 1173598
03/10/2016 621.00p 644.00p 621.00p 642.00p 546489
30/09/2016 628.50p 635.00p 625.00p 634.50p 714082
29/09/2016 618.00p 636.50p 618.00p 629.50p 351397
28/09/2016 627.00p 633.50p 625.50p 630.50p 564216
27/09/2016 626.50p 628.00p 617.00p 627.00p 437328
26/09/2016 620.50p 627.00p 618.00p 623.00p 342348
23/09/2016 622.50p 628.50p 619.50p 626.50p 311036
22/09/2016 618.00p 629.00p 618.00p 626.00p 377330
21/09/2016 624.00p 627.00p 612.50p 615.00p 893499
20/09/2016 618.00p 628.94p 618.00p 623.50p 2005133
19/09/2016 626.00p 629.50p 620.00p 625.00p 819680
16/09/2016 619.50p 624.50p 619.00p 624.50p 803740
15/09/2016 620.00p 628.50p 613.50p 622.00p 423245
14/09/2016 628.50p 630.00p 622.50p 623.50p 706825
13/09/2016 627.50p 635.00p 626.50p 629.50p 704225
12/09/2016 621.50p 633.00p 614.50p 626.50p 625788
09/09/2016 638.50p 642.50p 624.50p 625.50p 391068
08/09/2016 633.00p 642.00p 628.50p 640.00p 278387
07/09/2016 633.50p 638.00p 631.00p 635.50p 359023
06/09/2016 635.00p 636.00p 627.50p 634.00p 279655
05/09/2016 632.00p 639.00p 629.00p 631.00p 224927
02/09/2016 635.00p 638.50p 627.00p 633.50p 412541
01/09/2016 632.50p 639.00p 628.50p 635.00p 485737
31/08/2016 617.50p 631.50p 613.00p 626.50p 509872
30/08/2016 619.00p 625.50p 612.50p 616.00p 298435
26/08/2016 615.50p 620.00p 613.00p 616.00p 158375
25/08/2016 621.50p 625.00p 616.00p 619.50p 413861
24/08/2016 624.50p 628.00p 618.50p 624.00p 718176
23/08/2016 621.50p 629.50p 621.50p 625.50p 291745
22/08/2016 622.00p 624.50p 616.00p 621.50p 289360
19/08/2016 616.50p 625.00p 614.00p 619.50p 473040
18/08/2016 605.50p 622.00p 603.50p 617.50p 328719
17/08/2016 612.00p 617.50p 602.50p 603.00p 300376
16/08/2016 613.00p 619.50p 609.00p 611.50p 231113
15/08/2016 615.00p 618.00p 610.00p 612.00p 298424
12/08/2016 609.50p 618.00p 607.50p 617.00p 538804
11/08/2016 619.00p 620.50p 610.00p 612.50p 364325
10/08/2016 621.00p 631.00p 617.50p 619.00p 444986
09/08/2016 624.00p 629.00p 620.50p 628.00p 205361
08/08/2016 630.50p 637.50p 623.50p 627.00p 302860
05/08/2016 633.00p 633.50p 624.50p 631.00p 600054
04/08/2016 611.00p 628.00p 599.00p 627.00p 1313968
03/08/2016 622.00p 627.00p 609.00p 613.00p 567664
02/08/2016 628.50p 633.00p 619.50p 624.50p 392734
01/08/2016 634.50p 639.13p 627.50p 629.50p 375155
29/07/2016 633.50p 635.50p 626.50p 633.50p 634638
28/07/2016 629.50p 641.50p 629.50p 638.50p 1315913
27/07/2016 634.50p 640.00p 628.50p 631.50p 754907
26/07/2016 625.50p 648.00p 618.50p 635.00p 825611
25/07/2016 622.50p 634.53p 617.00p 633.00p 1495419
22/07/2016 624.00p 628.00p 617.00p 617.00p 253460
21/07/2016 621.00p 629.00p 608.00p 621.50p 461711
20/07/2016 617.50p 627.00p 614.50p 625.50p 647978
19/07/2016 614.50p 622.00p 610.50p 618.00p 693081
18/07/2016 605.00p 616.00p 601.50p 612.50p 648853
15/07/2016 609.50p 616.50p 597.50p 605.00p 374221

*Close Price adjusted for both dividends and splits