Unite Group (UTG) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
04/03/2013 284.19p 284.19p 277.84p 278.73p 333630
01/03/2013 287.66p 288.25p 273.52p 282.70p 744621
28/02/2013 292.62p 292.62p 287.76p 287.76p 367962
27/02/2013 293.41p 293.91p 290.16p 290.63p 81575
26/02/2013 289.24p 292.62p 286.57p 292.62p 57488
25/02/2013 296.19p 300.35p 293.41p 294.60p 112777
22/02/2013 294.01p 296.81p 293.91p 295.49p 135899
21/02/2013 296.48p 299.26p 292.32p 293.91p 256936
20/02/2013 302.83p 309.08p 297.87p 298.57p 97476
19/02/2013 301.05p 303.23p 297.58p 302.83p 72544
18/02/2013 298.87p 299.36p 296.52p 297.58p 185570
15/02/2013 299.66p 299.66p 296.68p 299.36p 117705
14/02/2013 300.25p 300.25p 295.13p 299.06p 92684
13/02/2013 294.40p 300.85p 294.40p 299.36p 147588
12/02/2013 286.66p 300.55p 285.67p 300.55p 404121
11/02/2013 287.95p 289.24p 282.10p 287.66p 333579
08/02/2013 286.27p 287.76p 285.38p 287.66p 242054
07/02/2013 289.05p 289.54p 281.93p 287.16p 346238
06/02/2013 286.17p 297.97p 286.17p 288.65p 383659
05/02/2013 282.70p 286.17p 280.38p 286.17p 386065
04/02/2013 284.28p 285.77p 279.32p 281.31p 97727
01/02/2013 282.70p 287.56p 281.31p 285.67p 283708
31/01/2013 271.79p 282.70p 271.79p 282.60p 883327
30/01/2013 283.89p 283.89p 270.79p 273.47p 118899
29/01/2013 286.37p 286.37p 279.42p 279.72p 25908
28/01/2013 285.67p 286.89p 282.70p 284.38p 374120
25/01/2013 282.60p 285.87p 282.60p 282.70p 670124
24/01/2013 280.42p 282.70p 278.73p 282.70p 109853
23/01/2013 281.41p 283.49p 277.84p 278.73p 197233
22/01/2013 283.69p 283.69p 279.62p 282.70p 374927
21/01/2013 280.61p 283.70p 279.18p 283.69p 70936
18/01/2013 286.76p 286.76p 279.68p 283.69p 193117
17/01/2013 285.08p 286.17p 282.80p 285.67p 205805
16/01/2013 279.23p 285.08p 279.22p 284.88p 241048
15/01/2013 278.53p 281.71p 277.74p 279.13p 167404
14/01/2013 287.16p 287.16p 278.33p 279.42p 155931
11/01/2013 280.71p 289.05p 277.74p 283.89p 168691
10/01/2013 273.77p 279.72p 268.62p 279.72p 103303
09/01/2013 274.76p 274.76p 262.86p 269.90p 272145
08/01/2013 282.70p 282.70p 271.74p 273.37p 169172
07/01/2013 284.78p 286.07p 280.50p 282.10p 63674
04/01/2013 289.24p 289.24p 283.29p 284.78p 59570
03/01/2013 284.68p 289.94p 284.68p 287.76p 134347
02/01/2013 273.08p 288.55p 272.68p 287.76p 221634
31/12/2012 275.56p 275.75p 271.89p 274.07p 40517
28/12/2012 277.54p 279.52p 277.54p 278.23p 13238
27/12/2012 279.62p 279.62p 276.45p 276.75p 21382
24/12/2012 274.86p 278.31p 274.37p 277.54p 8151
21/12/2012 274.96p 278.53p 273.66p 276.75p 317231
20/12/2012 284.58p 284.58p 276.84p 277.74p 183252
19/12/2012 278.93p 284.68p 278.63p 281.61p 307391
18/12/2012 278.23p 280.02p 272.78p 278.33p 247956
17/12/2012 281.90p 281.90p 277.84p 278.93p 72977
14/12/2012 278.33p 284.58p 278.04p 281.61p 160832
13/12/2012 278.23p 278.93p 275.75p 277.84p 197907
12/12/2012 279.32p 279.32p 277.64p 277.74p 163369
11/12/2012 280.32p 281.90p 277.64p 278.73p 190995
10/12/2012 287.66p 287.66p 278.83p 281.31p 93345
07/12/2012 276.75p 285.08p 275.65p 285.08p 181537
06/12/2012 269.80p 278.23p 269.80p 278.23p 312036
05/12/2012 265.64p 271.01p 265.54p 270.00p 187337
04/12/2012 261.17p 266.23p 261.17p 265.54p 131466
03/12/2012 267.82p 267.82p 263.55p 264.84p 60577
30/11/2012 262.66p 266.83p 262.66p 263.95p 105722
29/11/2012 266.93p 267.52p 265.34p 265.83p 90836
28/11/2012 265.34p 267.42p 263.65p 265.54p 88359
27/11/2012 262.07p 267.82p 262.07p 265.74p 150669
26/11/2012 258.89p 261.47p 258.00p 260.38p 593716
23/11/2012 261.87p 261.87p 257.90p 258.59p 349576
22/11/2012 260.58p 262.46p 258.69p 259.78p 132408
21/11/2012 264.25p 265.34p 260.91p 263.85p 165487
20/11/2012 267.52p 269.31p 264.64p 264.64p 105722
19/11/2012 263.85p 267.82p 260.18p 267.72p 84374
16/11/2012 266.03p 266.08p 263.85p 263.85p 83199
15/11/2012 263.85p 266.83p 258.49p 265.24p 140031
14/11/2012 269.31p 269.50p 267.42p 267.82p 50716
13/11/2012 267.82p 270.40p 267.82p 269.60p 206374
12/11/2012 263.45p 269.64p 263.45p 268.71p 58981
09/11/2012 271.98p 271.98p 257.60p 264.15p 306580
08/11/2012 275.16p 276.05p 270.10p 270.10p 425587
07/11/2012 277.54p 277.54p 272.78p 273.97p 71675
06/11/2012 276.35p 278.04p 272.58p 274.76p 187851
05/11/2012 277.74p 280.10p 274.76p 275.36p 230369
02/11/2012 282.00p 282.70p 280.12p 281.21p 93971
01/11/2012 281.21p 283.89p 281.01p 281.80p 110524
31/10/2012 279.32p 284.48p 279.32p 280.81p 195818
30/10/2012 275.85p 279.13p 274.89p 278.93p 70706
29/10/2012 276.25p 277.14p 273.03p 274.96p 78777
26/10/2012 276.45p 279.23p 274.46p 276.35p 100044
25/10/2012 275.85p 278.53p 274.76p 278.53p 121655
24/10/2012 269.90p 277.04p 269.90p 277.04p 102087
23/10/2012 278.04p 278.04p 271.59p 272.58p 94651
22/10/2012 275.65p 279.13p 275.56p 276.35p 251066
19/10/2012 272.18p 277.74p 270.79p 276.55p 401905
18/10/2012 270.60p 272.58p 270.00p 270.89p 254805
17/10/2012 270.79p 271.92p 268.22p 271.79p 173432
16/10/2012 264.64p 270.79p 264.64p 270.20p 449273
15/10/2012 266.53p 270.40p 263.85p 265.14p 110486
12/10/2012 266.33p 270.30p 266.33p 270.20p 564264
11/10/2012 267.62p 268.22p 262.66p 266.63p 229054
10/10/2012 263.45p 264.74p 259.39p 264.55p 264257
09/10/2012 267.82p 267.82p 259.78p 262.56p 773504
08/10/2012 265.34p 268.81p 263.23p 265.04p 170735
05/10/2012 267.82p 268.61p 265.34p 267.52p 313974
04/10/2012 266.73p 268.81p 264.00p 267.82p 1840060
03/10/2012 265.83p 268.12p 262.86p 264.25p 774300
02/10/2012 254.82p 271.89p 254.82p 267.82p 2618232
01/10/2012 261.87p 262.26p 256.71p 260.48p 937022
28/09/2012 254.63p 261.47p 251.65p 261.47p 287848
27/09/2012 243.52p 254.63p 243.52p 254.63p 2015021
26/09/2012 253.83p 253.83p 246.49p 248.58p 136472
25/09/2012 243.81p 251.95p 243.71p 251.05p 314441
24/09/2012 253.93p 253.93p 243.02p 244.01p 334819
21/09/2012 247.98p 254.43p 245.25p 247.24p 2516890
20/09/2012 253.93p 253.93p 246.74p 247.73p 119328
19/09/2012 259.64p 259.64p 252.69p 253.93p 253701
18/09/2012 252.94p 258.15p 252.94p 253.93p 169902
17/09/2012 252.20p 258.64p 250.13p 257.90p 157266
14/09/2012 257.90p 260.38p 252.44p 254.18p 1033145
13/09/2012 252.94p 257.65p 250.21p 251.45p 164398
12/09/2012 252.94p 253.44p 246.36p 251.95p 587320
11/09/2012 247.98p 253.93p 247.98p 252.94p 190032
10/09/2012 244.51p 256.91p 244.51p 251.95p 72731
07/09/2012 250.46p 252.44p 248.72p 251.20p 209569
06/09/2012 244.26p 254.92p 244.26p 252.94p 126521
05/09/2012 257.90p 257.90p 248.48p 250.46p 615566
04/09/2012 245.00p 257.16p 245.00p 249.47p 320940
03/09/2012 244.26p 245.00p 242.03p 244.01p 197439
31/08/2012 246.00p 246.99p 243.02p 243.02p 1266043
30/08/2012 223.18p 248.97p 222.70p 246.00p 1281488
29/08/2012 220.95p 223.78p 219.34p 221.69p 70108
28/08/2012 223.18p 223.18p 216.97p 219.71p 420606
24/08/2012 216.24p 221.20p 216.24p 221.20p 543368
23/08/2012 216.73p 218.72p 215.37p 217.73p 79575
22/08/2012 216.24p 216.24p 214.01p 214.25p 67807
21/08/2012 212.77p 214.25p 210.78p 213.26p 30590
20/08/2012 214.25p 216.73p 211.03p 213.76p 133175
17/08/2012 212.02p 215.49p 212.02p 213.26p 85844
16/08/2012 215.74p 218.22p 211.53p 213.01p 625299
15/08/2012 215.49p 216.09p 213.76p 214.75p 68849
14/08/2012 217.48p 220.21p 214.50p 216.24p 53139
13/08/2012 218.47p 221.69p 215.25p 218.22p 95396
10/08/2012 218.47p 222.44p 217.48p 218.22p 58534
09/08/2012 228.14p 228.14p 221.94p 225.17p 132966
08/08/2012 222.44p 226.16p 218.22p 226.16p 103258
07/08/2012 218.22p 222.44p 216.49p 221.20p 119400
06/08/2012 208.55p 221.20p 208.55p 220.95p 202477
03/08/2012 213.01p 214.75p 210.95p 214.75p 68656
02/08/2012 209.79p 214.01p 209.30p 214.01p 104691
01/08/2012 208.06p 212.52p 208.06p 211.53p 50583
31/07/2012 206.32p 211.77p 206.07p 210.29p 239765
30/07/2012 211.03p 211.03p 205.33p 208.80p 52754
27/07/2012 205.58p 208.30p 205.33p 208.30p 80722
26/07/2012 207.06p 208.30p 205.08p 205.82p 363330
25/07/2012 206.82p 208.30p 205.97p 208.30p 112595
24/07/2012 208.80p 210.04p 204.83p 206.82p 160252
23/07/2012 208.80p 212.02p 205.58p 208.55p 273764
20/07/2012 209.79p 213.01p 208.06p 209.05p 183251
19/07/2012 208.55p 214.01p 208.55p 212.02p 111534
18/07/2012 203.10p 209.05p 201.61p 208.80p 294216
17/07/2012 206.32p 213.01p 202.10p 205.58p 239239
16/07/2012 202.35p 206.07p 200.12p 206.07p 52504
13/07/2012 200.37p 202.85p 199.62p 200.86p 49200
12/07/2012 198.88p 201.11p 198.88p 199.87p 221912
11/07/2012 201.86p 201.86p 198.63p 200.37p 342261
10/07/2012 199.38p 203.34p 199.07p 200.86p 26846
09/07/2012 198.38p 202.60p 198.14p 199.62p 153308
06/07/2012 197.39p 202.60p 194.03p 202.60p 243337
05/07/2012 195.90p 198.38p 195.41p 198.38p 47277
04/07/2012 191.44p 195.90p 191.44p 195.90p 69035
03/07/2012 195.90p 195.90p 189.21p 193.42p 47420
02/07/2012 189.21p 197.39p 189.21p 197.39p 156785
29/06/2012 188.71p 191.44p 186.48p 191.44p 119038
28/06/2012 188.46p 189.54p 186.73p 187.47p 278043
27/06/2012 183.75p 191.44p 183.51p 188.46p 531027
26/06/2012 178.55p 186.48p 178.55p 184.50p 119123
25/06/2012 178.55p 186.48p 177.55p 181.03p 110992
22/06/2012 182.27p 184.50p 177.80p 179.29p 122343
21/06/2012 183.01p 187.97p 183.01p 184.99p 48569
20/06/2012 184.50p 187.47p 179.54p 184.99p 549280
19/06/2012 192.18p 192.18p 181.77p 185.74p 84335
18/06/2012 192.68p 192.68p 184.25p 185.74p 66598
15/06/2012 184.50p 190.45p 184.50p 184.99p 354136
14/06/2012 185.74p 190.20p 183.51p 186.98p 121067
13/06/2012 184.99p 185.98p 182.75p 183.51p 94925
12/06/2012 184.25p 191.19p 182.27p 183.51p 135426
11/06/2012 196.40p 196.40p 183.75p 183.75p 387927
08/06/2012 189.70p 195.41p 185.49p 194.91p 136443
07/06/2012 195.41p 195.41p 191.19p 191.94p 120465
06/06/2012 183.75p 197.14p 183.75p 196.15p 194726
01/06/2012 184.50p 187.97p 182.02p 183.51p 162927
31/05/2012 183.51p 189.21p 183.51p 186.73p 138512
30/05/2012 184.75p 184.75p 181.77p 184.00p 72201
29/05/2012 185.24p 186.98p 182.51p 186.73p 49553
28/05/2012 184.00p 186.97p 183.01p 183.51p 29049
25/05/2012 182.76p 185.74p 182.02p 184.25p 125614
24/05/2012 185.98p 189.21p 181.52p 181.52p 191320
23/05/2012 186.98p 189.21p 184.99p 185.49p 114957
22/05/2012 181.03p 189.46p 179.79p 189.46p 94658
21/05/2012 177.80p 182.02p 177.80p 181.27p 78699

*Close Price adjusted for both dividends and splits