Unite Group (UTG) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
22/03/2016 647.50p 656.50p 638.50p 648.50p 311837
21/03/2016 644.50p 653.00p 638.50p 648.50p 367472
18/03/2016 645.00p 645.50p 638.00p 643.00p 637077
17/03/2016 651.50p 651.50p 639.00p 642.50p 492538
16/03/2016 659.50p 659.50p 644.00p 645.50p 352043
15/03/2016 647.00p 659.00p 645.15p 656.50p 339413
14/03/2016 648.00p 657.00p 641.50p 647.50p 263989
11/03/2016 632.00p 647.00p 632.00p 645.50p 290574
10/03/2016 633.00p 642.50p 624.00p 628.00p 276348
09/03/2016 634.50p 640.50p 628.50p 628.50p 257716
08/03/2016 634.00p 640.00p 633.00p 636.00p 454592
07/03/2016 629.50p 644.00p 629.50p 637.00p 784204
04/03/2016 627.50p 633.00p 624.50p 632.00p 449897
03/03/2016 619.00p 629.50p 615.50p 624.50p 388801
02/03/2016 620.00p 624.00p 614.00p 620.50p 395314
01/03/2016 620.00p 625.00p 609.75p 618.00p 247883
29/02/2016 614.00p 620.00p 610.50p 611.00p 328716
26/02/2016 625.00p 629.50p 618.00p 619.00p 277354
25/02/2016 612.50p 628.00p 612.50p 623.00p 389557
24/02/2016 602.00p 613.00p 598.00p 611.00p 460392
23/02/2016 622.50p 635.00p 600.50p 603.00p 935829
22/02/2016 641.50p 641.50p 626.50p 629.00p 288109
19/02/2016 629.50p 637.50p 628.00p 634.00p 328501
18/02/2016 635.50p 640.00p 632.00p 632.50p 376391
17/02/2016 621.50p 637.00p 619.50p 635.50p 275636
16/02/2016 628.00p 628.00p 612.50p 619.00p 328122
15/02/2016 619.50p 626.50p 600.50p 624.50p 255859
12/02/2016 612.50p 617.50p 600.50p 608.50p 754112
11/02/2016 618.00p 620.00p 606.50p 611.00p 763180
10/02/2016 595.00p 627.50p 595.00p 618.00p 601849
09/02/2016 606.00p 606.50p 588.50p 597.00p 436030
08/02/2016 630.50p 633.50p 603.00p 603.50p 564957
05/02/2016 636.00p 644.00p 628.50p 628.50p 255990
04/02/2016 648.00p 648.00p 635.00p 635.00p 250772
03/02/2016 645.00p 648.42p 632.50p 639.50p 684512
02/02/2016 655.50p 656.50p 645.00p 645.00p 808511
01/02/2016 642.50p 655.50p 638.00p 652.50p 378038
29/01/2016 634.00p 643.00p 630.50p 643.00p 708810
28/01/2016 635.00p 639.00p 630.50p 630.50p 290431
27/01/2016 641.50p 641.50p 628.50p 639.50p 319048
26/01/2016 629.50p 637.50p 628.50p 636.00p 323870
25/01/2016 624.00p 633.00p 617.00p 631.50p 424256
22/01/2016 616.50p 619.18p 605.50p 617.50p 268543
21/01/2016 605.50p 613.00p 598.50p 610.00p 752651
20/01/2016 597.00p 604.00p 590.00p 601.00p 713377
19/01/2016 608.50p 611.00p 599.00p 611.00p 272835
18/01/2016 601.50p 608.50p 594.00p 604.00p 297046
15/01/2016 621.50p 622.75p 595.54p 601.00p 836477
14/01/2016 626.50p 630.29p 616.50p 617.50p 360780
13/01/2016 637.50p 646.50p 630.00p 633.50p 252059
12/01/2016 631.50p 646.50p 631.50p 639.50p 297595
11/01/2016 640.50p 640.50p 629.00p 633.50p 272054
08/01/2016 652.50p 652.50p 636.00p 636.00p 273821
07/01/2016 653.00p 655.00p 645.50p 648.50p 610571
06/01/2016 659.50p 660.00p 651.50p 656.00p 381807
05/01/2016 646.50p 660.00p 644.50p 657.00p 220921
04/01/2016 651.50p 654.50p 642.50p 646.50p 162062
31/12/2015 665.00p 665.50p 653.50p 656.00p 110122
30/12/2015 659.50p 665.50p 651.50p 663.00p 164592
29/12/2015 650.00p 662.50p 643.50p 660.50p 143962
24/12/2015 648.00p 660.00p 646.00p 653.00p 26143
23/12/2015 655.00p 655.00p 642.00p 649.50p 140646
22/12/2015 650.50p 659.50p 645.90p 647.50p 274211
21/12/2015 649.50p 660.50p 648.00p 648.00p 285037
18/12/2015 658.00p 660.50p 653.00p 656.50p 404366
17/12/2015 646.50p 658.50p 646.50p 657.50p 482678
16/12/2015 629.00p 643.00p 628.00p 642.50p 506192
15/12/2015 615.50p 632.50p 610.50p 630.50p 413489
14/12/2015 627.00p 630.15p 612.50p 612.50p 354958
11/12/2015 644.50p 646.50p 628.00p 628.00p 421589
10/12/2015 659.50p 659.50p 645.00p 647.50p 310548
09/12/2015 663.50p 663.50p 654.00p 656.50p 339128
08/12/2015 664.00p 666.00p 655.00p 658.50p 359680
07/12/2015 654.50p 667.50p 653.00p 660.00p 345055
04/12/2015 657.00p 659.00p 644.50p 654.00p 444362
03/12/2015 669.00p 675.50p 653.50p 653.50p 377322
02/12/2015 672.00p 674.50p 663.00p 664.50p 499157
01/12/2015 666.50p 682.50p 666.50p 672.50p 486470
30/11/2015 651.50p 674.50p 651.50p 674.00p 833511
27/11/2015 644.00p 655.00p 632.88p 654.50p 203024
26/11/2015 643.50p 649.00p 640.00p 649.00p 479040
25/11/2015 633.00p 649.00p 632.50p 649.00p 345775
24/11/2015 643.50p 643.50p 627.00p 638.50p 466874
23/11/2015 646.50p 647.50p 640.62p 642.00p 162248
20/11/2015 634.50p 646.50p 631.50p 643.00p 443348
19/11/2015 632.00p 644.50p 628.50p 630.00p 505720
18/11/2015 639.00p 645.00p 639.00p 642.50p 174034
17/11/2015 633.50p 643.50p 630.50p 643.50p 253656
16/11/2015 626.50p 632.00p 618.50p 632.00p 328544
13/11/2015 628.00p 635.50p 624.85p 631.50p 294378
12/11/2015 641.00p 643.50p 628.00p 631.00p 229122
11/11/2015 642.50p 646.00p 635.50p 639.50p 427804
10/11/2015 635.50p 644.33p 624.58p 641.50p 368488
09/11/2015 642.00p 647.50p 635.30p 644.00p 332745
06/11/2015 645.00p 650.00p 638.00p 645.00p 364295
05/11/2015 652.00p 652.00p 637.50p 647.00p 163720
04/11/2015 649.50p 653.00p 636.50p 639.50p 514485
03/11/2015 671.50p 671.50p 646.50p 650.50p 297910
02/11/2015 663.00p 666.84p 659.50p 660.50p 277203
30/10/2015 669.50p 670.00p 661.50p 665.00p 302330
29/10/2015 665.00p 671.46p 662.50p 669.00p 222897
28/10/2015 668.00p 669.50p 659.00p 664.50p 376344
27/10/2015 656.50p 666.00p 656.00p 662.50p 254927
26/10/2015 654.50p 660.00p 652.00p 659.50p 193846
23/10/2015 653.50p 659.50p 649.00p 658.00p 272326
22/10/2015 640.00p 651.00p 639.50p 649.50p 332763
21/10/2015 643.50p 644.02p 638.00p 644.00p 232669
20/10/2015 638.00p 641.00p 633.50p 638.50p 199515
19/10/2015 630.00p 636.00p 623.00p 635.00p 288554
16/10/2015 622.50p 630.50p 622.50p 627.00p 327097
15/10/2015 626.00p 626.00p 619.00p 622.00p 180228
14/10/2015 618.50p 622.50p 611.50p 621.00p 272131
13/10/2015 628.00p 628.00p 620.50p 623.50p 207073
12/10/2015 619.00p 626.23p 618.50p 624.00p 202903
09/10/2015 621.50p 626.00p 619.50p 622.00p 348996
08/10/2015 621.00p 625.00p 615.90p 621.50p 615743
07/10/2015 652.00p 652.00p 624.50p 626.00p 486493
06/10/2015 652.50p 659.00p 646.00p 647.00p 293990
05/10/2015 649.50p 660.00p 648.00p 656.50p 220587
02/10/2015 650.00p 656.00p 638.50p 648.50p 188533
01/10/2015 657.50p 660.50p 643.00p 648.50p 301937
30/09/2015 662.00p 662.00p 651.50p 653.00p 344882
29/09/2015 658.00p 664.00p 650.00p 650.50p 331549
28/09/2015 666.00p 670.02p 662.00p 665.00p 312613
25/09/2015 654.00p 671.50p 653.70p 669.00p 858397
24/09/2015 646.00p 653.00p 645.50p 647.50p 386822
23/09/2015 640.00p 649.00p 636.00p 645.00p 448817
22/09/2015 658.50p 663.00p 645.50p 645.50p 427496
21/09/2015 651.50p 666.50p 651.50p 660.00p 440564
18/09/2015 644.50p 659.00p 644.50p 657.00p 1276129
17/09/2015 644.00p 654.00p 643.00p 649.50p 335114
16/09/2015 655.00p 659.00p 640.00p 645.00p 345146
15/09/2015 659.00p 659.50p 652.50p 654.50p 179751
14/09/2015 664.50p 666.50p 655.00p 658.50p 252375
11/09/2015 667.00p 667.50p 659.00p 664.50p 347802
10/09/2015 660.00p 668.50p 657.42p 663.00p 355938
09/09/2015 670.00p 670.00p 659.00p 660.00p 302726
08/09/2015 659.00p 661.50p 657.00p 659.50p 429616
07/09/2015 656.50p 662.50p 653.50p 658.50p 341539
04/09/2015 652.00p 663.00p 650.50p 654.50p 454858
03/09/2015 656.00p 663.50p 651.75p 661.00p 478132
02/09/2015 637.50p 651.50p 636.50p 649.50p 553325
01/09/2015 649.50p 649.50p 629.00p 633.00p 785207
28/08/2015 646.50p 649.50p 638.50p 649.00p 670668
27/08/2015 640.00p 646.00p 628.00p 644.50p 703668
26/08/2015 632.50p 640.00p 624.00p 628.00p 918300
25/08/2015 640.50p 644.50p 625.50p 640.00p 1123611
24/08/2015 664.00p 664.00p 633.00p 636.50p 1087283
21/08/2015 685.50p 695.00p 679.50p 679.50p 474153
20/08/2015 696.00p 701.00p 689.00p 690.00p 382698
19/08/2015 700.00p 701.55p 693.00p 697.50p 586153
18/08/2015 696.00p 706.00p 696.00p 702.50p 716451
17/08/2015 699.50p 705.00p 697.46p 698.50p 1482517
14/08/2015 693.50p 703.00p 693.50p 700.00p 963510
13/08/2015 680.00p 695.50p 678.50p 694.00p 902635
12/08/2015 673.50p 679.00p 666.50p 679.00p 615717
11/08/2015 671.00p 678.50p 670.00p 676.50p 919179
10/08/2015 660.50p 674.00p 660.50p 672.00p 630492
07/08/2015 653.00p 666.00p 649.50p 660.00p 823333
06/08/2015 645.50p 657.50p 645.50p 655.00p 931400
05/08/2015 649.50p 658.16p 641.50p 654.50p 619423
04/08/2015 638.00p 646.50p 632.50p 644.50p 244068
03/08/2015 630.50p 639.50p 630.50p 637.00p 245465
31/07/2015 636.50p 637.00p 628.00p 631.00p 651197
30/07/2015 635.50p 640.00p 627.50p 633.50p 267017
29/07/2015 630.00p 639.00p 628.78p 636.50p 445825
28/07/2015 631.00p 633.00p 623.50p 629.50p 206156
27/07/2015 629.50p 638.50p 626.50p 629.50p 295149
24/07/2015 624.00p 636.00p 624.00p 634.00p 325403
23/07/2015 629.00p 629.50p 621.50p 627.00p 362666
22/07/2015 623.50p 631.50p 621.50p 629.00p 394933
21/07/2015 627.00p 632.00p 623.00p 627.50p 225787
20/07/2015 621.00p 631.44p 620.50p 628.00p 220919
17/07/2015 624.00p 625.22p 621.50p 624.50p 240071
16/07/2015 623.00p 627.00p 621.00p 625.00p 276564
15/07/2015 615.00p 620.50p 613.50p 619.00p 320744
14/07/2015 612.00p 616.00p 606.00p 616.00p 348093
13/07/2015 610.00p 617.00p 604.50p 616.50p 592722
10/07/2015 600.50p 601.50p 595.00p 600.50p 505205
09/07/2015 586.00p 597.00p 584.50p 595.50p 324187
08/07/2015 582.00p 587.00p 577.00p 582.50p 471615
07/07/2015 582.00p 584.00p 575.50p 578.00p 410846
06/07/2015 578.00p 585.00p 578.00p 578.00p 215496
03/07/2015 580.00p 586.00p 580.00p 584.50p 305277
02/07/2015 585.50p 590.00p 580.40p 580.50p 1474998
01/07/2015 574.50p 585.00p 572.00p 571.50p 327444
30/06/2015 569.00p 578.50p 567.00p 571.50p 353907
29/06/2015 574.00p 578.50p 567.48p 573.50p 379825
26/06/2015 585.00p 588.93p 583.50p 583.50p 247864
25/06/2015 585.50p 597.50p 583.28p 588.00p 910726
24/06/2015 584.50p 589.50p 581.50p 585.00p 2812016
23/06/2015 593.00p 593.00p 581.00p 582.50p 467681
22/06/2015 592.00p 592.00p 582.50p 583.50p 236016
19/06/2015 580.00p 584.00p 577.00p 583.00p 1270618
18/06/2015 588.00p 589.00p 577.00p 579.00p 2429997
17/06/2015 602.50p 602.50p 582.50p 584.00p 1199566
16/06/2015 597.50p 600.00p 590.50p 596.50p 344663
15/06/2015 612.00p 612.00p 594.00p 595.00p 236755
12/06/2015 602.50p 604.50p 596.00p 600.00p 353932
11/06/2015 596.50p 612.00p 595.50p 607.00p 433506

*Close Price adjusted for both dividends and splits