Unite Group (UTG) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
14/07/2016 615.50p 619.50p 607.87p 615.00p 660936
13/07/2016 614.00p 617.50p 603.50p 604.50p 431863
12/07/2016 618.50p 627.50p 611.00p 611.00p 901665
11/07/2016 592.50p 617.00p 588.91p 615.00p 560727
08/07/2016 568.00p 589.50p 564.50p 586.50p 359005
07/07/2016 567.00p 572.50p 562.00p 571.00p 588194
06/07/2016 585.50p 587.00p 556.00p 563.00p 874702
05/07/2016 603.00p 605.00p 581.00p 589.00p 782736
04/07/2016 620.50p 621.22p 598.50p 605.00p 383633
01/07/2016 625.50p 627.50p 615.00p 617.00p 693101
30/06/2016 602.00p 620.00p 600.25p 620.00p 973268
29/06/2016 583.00p 603.50p 582.47p 601.50p 728257
28/06/2016 570.50p 581.00p 567.50p 576.00p 1152169
27/06/2016 614.50p 614.50p 550.50p 560.00p 923968
24/06/2016 568.50p 607.50p 556.00p 606.00p 1616968
23/06/2016 648.00p 667.50p 643.34p 648.50p 666523
22/06/2016 650.00p 657.00p 639.50p 641.50p 730696
21/06/2016 632.00p 655.50p 632.00p 653.50p 396863
20/06/2016 612.00p 645.50p 612.00p 638.00p 653174
17/06/2016 611.00p 618.50p 604.00p 604.00p 1589387
16/06/2016 622.00p 622.50p 611.00p 611.00p 576840
15/06/2016 629.00p 632.00p 621.50p 624.00p 470919
14/06/2016 635.50p 637.50p 621.00p 624.00p 333171
13/06/2016 646.00p 647.56p 635.00p 640.50p 611666
10/06/2016 662.00p 662.00p 649.50p 651.00p 555679
09/06/2016 652.00p 663.50p 649.00p 659.50p 218634
08/06/2016 646.50p 660.50p 645.50p 654.50p 314391
07/06/2016 655.00p 656.00p 648.50p 650.50p 290161
06/06/2016 656.00p 656.00p 646.50p 655.00p 282636
03/06/2016 652.50p 655.00p 647.50p 650.50p 202408
02/06/2016 651.00p 654.00p 646.00p 648.50p 253731
01/06/2016 658.50p 660.50p 649.65p 652.50p 280800
31/05/2016 663.50p 665.74p 655.00p 656.50p 377324
27/05/2016 655.00p 663.50p 655.00p 663.50p 260572
26/05/2016 653.00p 663.00p 653.00p 660.00p 297862
25/05/2016 661.50p 662.00p 653.00p 657.00p 271998
24/05/2016 659.00p 661.00p 653.80p 657.00p 300283
23/05/2016 653.00p 663.50p 652.50p 657.50p 417382
20/05/2016 648.00p 654.50p 645.50p 650.50p 267136
19/05/2016 653.50p 653.50p 643.50p 650.00p 390378
18/05/2016 644.00p 656.00p 643.50p 654.50p 340808
17/05/2016 646.00p 653.50p 634.88p 649.00p 306857
16/05/2016 636.50p 645.00p 634.50p 644.00p 214399
13/05/2016 634.50p 641.00p 626.50p 640.50p 304635
12/05/2016 627.00p 631.50p 620.50p 630.50p 376919
11/05/2016 636.50p 643.23p 627.00p 632.00p 224307
10/05/2016 646.00p 647.50p 638.00p 640.50p 206501
09/05/2016 639.00p 651.96p 639.00p 644.50p 243369
06/05/2016 643.50p 648.00p 638.00p 640.00p 223626
05/05/2016 642.50p 649.50p 639.50p 642.50p 361639
04/05/2016 635.00p 644.00p 632.50p 641.00p 286571
03/05/2016 631.50p 640.00p 630.05p 637.50p 370744
29/04/2016 625.50p 638.50p 623.00p 632.50p 562234
28/04/2016 628.00p 637.00p 618.25p 628.00p 317435
27/04/2016 625.00p 637.00p 622.00p 630.50p 320464
26/04/2016 607.00p 624.50p 607.00p 621.50p 346568
25/04/2016 597.50p 614.50p 597.50p 610.00p 435541
22/04/2016 600.00p 607.50p 600.00p 602.00p 310146
21/04/2016 605.50p 608.30p 593.79p 601.50p 527806
20/04/2016 613.00p 613.00p 606.00p 611.00p 831595
19/04/2016 610.00p 617.50p 608.20p 612.50p 416906
18/04/2016 611.50p 617.50p 607.50p 608.00p 325065
15/04/2016 625.50p 629.88p 612.50p 613.00p 243099
14/04/2016 635.00p 635.00p 623.50p 626.00p 264279
13/04/2016 626.50p 640.00p 626.31p 632.50p 358142
12/04/2016 635.00p 637.50p 622.00p 624.50p 386267
11/04/2016 638.50p 645.50p 634.35p 637.50p 198801
08/04/2016 638.50p 640.00p 632.00p 636.00p 231535
07/04/2016 642.00p 645.00p 633.00p 633.00p 313586
06/04/2016 640.00p 642.00p 635.50p 635.50p 327960
05/04/2016 639.00p 646.00p 636.46p 637.00p 289026
04/04/2016 637.50p 645.00p 636.40p 642.00p 272716
01/04/2016 634.00p 642.00p 631.00p 637.50p 345403
31/03/2016 639.00p 641.00p 635.00p 636.50p 248597
30/03/2016 640.00p 646.00p 637.00p 641.00p 493049
29/03/2016 632.00p 642.50p 631.97p 636.00p 606253
24/03/2016 640.00p 644.00p 632.00p 634.00p 429759
23/03/2016 645.50p 649.00p 638.50p 640.00p 386534
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

*Close Price adjusted for both dividends and splits