Unite Group (UTG) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
16/12/2013 403.71p 405.60p 401.92p 403.41p 94173
13/12/2013 392.01p 403.41p 392.01p 403.41p 49383
12/12/2013 400.34p 401.53p 394.78p 400.83p 98313
11/12/2013 396.17p 402.52p 396.17p 399.74p 280981
10/12/2013 396.77p 403.91p 392.70p 398.55p 384325
09/12/2013 396.67p 397.76p 394.29p 396.27p 48599
06/12/2013 394.98p 398.45p 394.78p 395.28p 196181
05/12/2013 392.01p 398.16p 387.54p 395.78p 294867
04/12/2013 391.11p 392.30p 389.63p 391.31p 227322
03/12/2013 392.60p 392.60p 385.06p 387.84p 124621
02/12/2013 395.38p 396.77p 390.12p 391.61p 54719
29/11/2013 396.77p 396.77p 390.92p 394.49p 90042
28/11/2013 396.77p 396.87p 392.70p 395.18p 102270
27/11/2013 394.78p 399.39p 394.78p 395.78p 71813
26/11/2013 394.49p 398.65p 393.49p 396.77p 264964
25/11/2013 392.11p 396.77p 389.82p 396.37p 518227
22/11/2013 395.58p 395.58p 387.10p 389.82p 35018
21/11/2013 396.37p 396.37p 388.24p 393.79p 183776
20/11/2013 400.74p 400.74p 393.89p 396.37p 92005
19/11/2013 398.65p 400.34p 397.76p 400.34p 109089
18/11/2013 395.68p 401.52p 395.68p 399.74p 189555
15/11/2013 396.07p 398.45p 394.88p 398.45p 72633
14/11/2013 399.94p 399.94p 395.88p 396.27p 87872
13/11/2013 396.77p 400.54p 395.78p 395.88p 126409
12/11/2013 401.93p 403.12p 397.46p 397.46p 51163
11/11/2013 402.03p 403.31p 400.15p 402.22p 310326
08/11/2013 397.07p 401.73p 397.07p 401.73p 111930
07/11/2013 396.67p 400.04p 396.37p 399.74p 101301
06/11/2013 394.29p 399.74p 392.80p 397.86p 213334
05/11/2013 393.49p 393.89p 391.31p 392.80p 551723
04/11/2013 394.29p 394.29p 391.81p 392.21p 826519
01/11/2013 393.79p 394.09p 390.42p 393.00p 119017
31/10/2013 394.68p 397.68p 392.30p 392.80p 192810
30/10/2013 397.76p 397.76p 394.88p 396.47p 147262
29/10/2013 396.77p 400.24p 396.47p 397.26p 88004
28/10/2013 400.04p 406.12p 395.88p 396.47p 120302
25/10/2013 401.73p 406.69p 401.73p 405.20p 79334
24/10/2013 404.90p 407.58p 402.48p 403.71p 176706
23/10/2013 402.92p 404.70p 400.83p 404.70p 137089
22/10/2013 398.36p 403.71p 398.36p 403.41p 216869
21/10/2013 401.13p 401.73p 398.36p 399.74p 204869
18/10/2013 394.78p 401.63p 393.49p 401.63p 231509
17/10/2013 391.01p 394.78p 389.85p 393.49p 141542
16/10/2013 383.28p 391.81p 381.89p 391.21p 277760
15/10/2013 384.17p 386.65p 381.57p 385.06p 262679
14/10/2013 382.88p 386.65p 380.21p 383.87p 218011
11/10/2013 376.73p 382.51p 376.73p 382.48p 146376
10/10/2013 374.95p 378.32p 371.37p 377.03p 195445
09/10/2013 365.03p 372.37p 365.03p 371.08p 327983
08/10/2013 370.09p 370.98p 362.75p 367.01p 313496
07/10/2013 376.83p 376.83p 369.49p 370.98p 83387
04/10/2013 370.98p 377.92p 370.98p 371.97p 151388
03/10/2013 381.79p 381.89p 371.37p 376.93p 1004277
02/10/2013 386.85p 387.15p 383.38p 385.06p 73447
01/10/2013 391.41p 393.69p 385.46p 389.33p 486029
30/09/2013 382.88p 391.71p 381.39p 391.71p 213863
27/09/2013 382.98p 383.67p 379.61p 383.58p 107378
26/09/2013 378.91p 383.18p 377.33p 381.89p 152843
25/09/2013 378.91p 380.60p 372.57p 378.91p 279726
24/09/2013 374.95p 379.61p 371.77p 378.91p 367019
23/09/2013 366.42p 374.53p 366.42p 372.96p 253920
20/09/2013 365.82p 367.01p 362.84p 365.22p 821675
19/09/2013 363.74p 366.51p 360.36p 364.93p 219578
18/09/2013 359.08p 362.05p 358.88p 362.05p 148150
17/09/2013 362.94p 366.26p 358.38p 359.57p 137236
16/09/2013 360.17p 364.23p 360.17p 364.13p 289132
13/09/2013 354.31p 359.37p 354.12p 359.37p 51093
12/09/2013 354.71p 356.00p 353.82p 355.60p 52862
11/09/2013 361.65p 361.65p 352.63p 356.79p 206239
10/09/2013 356.50p 361.65p 351.44p 360.66p 135818
09/09/2013 355.01p 355.01p 351.73p 353.12p 106285
06/09/2013 355.70p 355.70p 351.24p 354.02p 162555
05/09/2013 347.17p 355.11p 347.17p 355.01p 91471
04/09/2013 351.93p 352.23p 346.97p 347.17p 144289
03/09/2013 367.41p 367.41p 350.35p 350.35p 313017
02/09/2013 358.58p 367.21p 355.21p 362.15p 136414
30/08/2013 353.92p 357.09p 352.83p 355.21p 244818
29/08/2013 364.73p 366.91p 354.12p 354.12p 149829
28/08/2013 362.94p 363.34p 358.68p 358.68p 164852
27/08/2013 366.42p 368.40p 359.67p 363.34p 141729
23/08/2013 367.01p 367.01p 365.52p 366.02p 113949
22/08/2013 367.61p 368.20p 366.02p 366.02p 65633
21/08/2013 372.37p 373.26p 365.92p 368.00p 157205
20/08/2013 369.59p 372.37p 366.32p 367.01p 87139
19/08/2013 376.83p 378.12p 366.22p 369.99p 119475
16/08/2013 383.77p 383.77p 375.44p 376.43p 103360
15/08/2013 386.06p 386.06p 375.94p 377.03p 98897
14/08/2013 386.15p 386.85p 382.48p 382.48p 112645
13/08/2013 381.19p 386.85p 379.51p 386.85p 182684
12/08/2013 384.77p 384.77p 377.92p 379.51p 218487
09/08/2013 385.86p 385.86p 381.59p 383.48p 72810
08/08/2013 376.93p 386.85p 376.93p 384.37p 147553
07/08/2013 380.20p 382.19p 374.95p 374.95p 140801
06/08/2013 378.12p 383.87p 378.12p 381.99p 139850
05/08/2013 387.05p 388.29p 373.95p 376.93p 216681
02/08/2013 398.65p 399.74p 385.26p 385.26p 118678
01/08/2013 387.15p 399.74p 384.17p 399.74p 650244
31/07/2013 381.39p 388.34p 378.81p 387.15p 261053
30/07/2013 379.21p 382.88p 379.21p 382.88p 124695
29/07/2013 376.93p 381.89p 375.94p 381.29p 57086
26/07/2013 377.92p 377.92p 369.19p 376.83p 185110
25/07/2013 375.84p 376.43p 370.09p 375.54p 515988
24/07/2013 380.40p 380.40p 374.25p 375.54p 50193
23/07/2013 381.39p 381.89p 377.23p 380.30p 44914
22/07/2013 378.91p 381.89p 377.43p 380.60p 48751
19/07/2013 379.81p 381.19p 377.43p 377.43p 107875
18/07/2013 377.03p 382.68p 376.43p 378.91p 267534
17/07/2013 380.50p 382.88p 376.43p 376.43p 184456
16/07/2013 385.16p 386.06p 379.91p 382.88p 115002
15/07/2013 375.84p 387.34p 375.84p 385.86p 116029
12/07/2013 376.14p 379.41p 376.04p 378.52p 119494
11/07/2013 377.33p 381.10p 375.74p 376.93p 117859
10/07/2013 381.89p 381.89p 374.65p 375.84p 241562
09/07/2013 383.58p 384.07p 378.52p 380.90p 306596
08/07/2013 379.31p 381.69p 377.33p 380.60p 109077
05/07/2013 373.76p 381.69p 372.66p 378.91p 208844
04/07/2013 368.20p 372.07p 368.20p 371.97p 299043
03/07/2013 364.03p 368.30p 361.65p 368.30p 428118
02/07/2013 359.08p 367.01p 357.98p 366.22p 456377
01/07/2013 361.06p 365.03p 357.98p 357.98p 204633
28/06/2013 355.21p 359.97p 352.52p 359.17p 936460
27/06/2013 350.25p 354.21p 350.25p 353.12p 303424
26/06/2013 346.87p 354.91p 346.87p 352.83p 309152
25/06/2013 338.74p 352.93p 335.27p 351.54p 1460043
24/06/2013 349.85p 350.15p 334.77p 335.27p 212922
21/06/2013 353.82p 359.67p 346.18p 349.85p 558516
20/06/2013 359.57p 362.65p 351.14p 353.52p 125634
19/06/2013 356.60p 362.65p 355.01p 362.15p 295214
18/06/2013 348.06p 357.29p 348.06p 357.09p 127206
17/06/2013 350.15p 352.64p 348.26p 349.65p 82654
14/06/2013 332.29p 351.14p 332.29p 351.04p 702624
13/06/2013 329.52p 344.69p 317.41p 332.39p 915815
12/06/2013 345.29p 347.27p 339.53p 344.69p 191747
11/06/2013 363.54p 363.54p 345.39p 347.27p 272012
10/06/2013 364.03p 373.66p 357.98p 363.14p 170220
07/06/2013 352.53p 362.75p 352.53p 360.86p 358862
06/06/2013 356.00p 356.00p 351.73p 353.12p 108427
05/06/2013 356.10p 359.47p 353.62p 355.70p 95553
04/06/2013 359.47p 363.54p 354.84p 359.08p 170697
03/06/2013 357.09p 362.45p 353.52p 362.45p 195509
31/05/2013 363.54p 363.54p 352.13p 358.28p 152627
30/05/2013 362.94p 362.94p 359.57p 362.35p 135510
29/05/2013 367.01p 370.74p 361.36p 362.84p 116118
28/05/2013 359.37p 371.67p 359.37p 368.50p 194538
24/05/2013 366.51p 368.50p 354.12p 363.44p 170445
23/05/2013 369.49p 372.66p 366.02p 367.90p 216879
22/05/2013 374.65p 376.83p 371.08p 372.07p 305526
21/05/2013 375.54p 379.16p 374.25p 376.14p 174052
20/05/2013 376.04p 380.80p 375.85p 376.93p 136248
17/05/2013 376.63p 383.45p 375.94p 376.83p 228198
16/05/2013 382.98p 382.98p 377.23p 377.23p 107393
15/05/2013 372.96p 384.37p 372.07p 384.37p 261837
14/05/2013 368.40p 372.27p 367.01p 372.27p 127650
13/05/2013 363.24p 368.99p 359.08p 367.01p 250688
10/05/2013 362.35p 362.84p 355.21p 361.06p 181174
09/05/2013 352.63p 362.84p 351.83p 360.96p 231970
08/05/2013 356.10p 357.09p 349.06p 354.12p 292644
07/05/2013 349.55p 358.78p 344.93p 357.09p 385707
03/05/2013 345.19p 349.55p 343.01p 347.77p 151230
02/05/2013 347.17p 347.17p 341.59p 344.20p 157595
01/05/2013 346.68p 348.26p 341.12p 348.26p 111915
30/04/2013 338.34p 345.13p 334.28p 344.99p 367779
29/04/2013 334.08p 337.35p 332.19p 336.16p 345821
26/04/2013 330.41p 332.29p 327.63p 332.19p 188850
25/04/2013 334.28p 334.28p 325.35p 332.29p 884540
24/04/2013 321.38p 334.18p 319.99p 332.99p 365291
23/04/2013 318.01p 321.38p 314.93p 321.38p 190489
22/04/2013 312.45p 318.11p 310.47p 317.61p 162899
19/04/2013 302.44p 310.67p 302.44p 310.47p 386793
18/04/2013 308.59p 310.67p 299.56p 305.02p 252302
17/04/2013 312.45p 316.82p 300.93p 306.50p 451570
16/04/2013 319.00p 319.00p 312.45p 313.55p 2505067
15/04/2013 321.58p 321.58p 312.45p 312.85p 121156
12/04/2013 321.38p 322.27p 315.11p 321.58p 210768
11/04/2013 321.48p 321.48p 318.51p 318.60p 115219
10/04/2013 318.21p 321.58p 316.42p 318.41p 201676
09/04/2013 313.65p 320.59p 311.76p 316.42p 163611
08/04/2013 313.94p 313.94p 309.48p 311.76p 136823
05/04/2013 322.18p 322.18p 309.48p 309.48p 229170
04/04/2013 321.88p 323.56p 318.41p 320.49p 96769
03/04/2013 317.41p 323.56p 317.41p 323.56p 86729
02/04/2013 319.40p 321.18p 315.09p 321.18p 128096
28/03/2013 320.59p 320.59p 311.46p 318.41p 243334
27/03/2013 319.10p 319.20p 313.15p 316.42p 104110
26/03/2013 320.69p 320.69p 315.73p 317.41p 106803
25/03/2013 318.70p 320.69p 316.42p 320.69p 109256
22/03/2013 317.41p 318.41p 313.35p 316.32p 69276
21/03/2013 311.66p 318.41p 309.58p 318.41p 137265
20/03/2013 314.44p 319.40p 310.47p 311.56p 72955
19/03/2013 324.75p 324.75p 314.84p 319.40p 107163
18/03/2013 322.77p 325.35p 320.89p 323.37p 110816
15/03/2013 314.74p 332.02p 314.71p 327.33p 1291234
14/03/2013 311.46p 317.12p 309.97p 316.92p 206334
13/03/2013 306.01p 312.45p 306.01p 311.96p 137007
12/03/2013 305.41p 310.87p 305.41p 307.99p 126475
11/03/2013 308.19p 310.04p 305.20p 307.50p 156721
08/03/2013 307.99p 307.99p 302.59p 307.50p 187956
07/03/2013 303.13p 308.98p 303.13p 307.50p 368222
06/03/2013 293.61p 309.48p 291.41p 307.20p 570074
05/03/2013 280.71p 292.62p 278.43p 291.53p 161743

*Close Price adjusted for both dividends and splits