Unite Group (UTG) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
16/04/2020 773.00p 794.50p 763.50p 776.00p 772382
15/04/2020 811.50p 811.50p 775.00p 776.50p 829428
14/04/2020 871.50p 883.50p 814.50p 814.50p 979607
09/04/2020 840.50p 880.00p 839.00p 874.00p 995385
08/04/2020 805.00p 833.50p 789.50p 833.50p 649946
07/04/2020 784.50p 837.50p 783.00p 812.00p 1226447
06/04/2020 758.00p 783.50p 755.50p 761.50p 641610
03/04/2020 758.50p 771.50p 722.50p 740.00p 897051
02/04/2020 782.50p 785.00p 751.50p 761.50p 648678
01/04/2020 782.00p 796.50p 760.50p 764.00p 1387010
31/03/2020 792.50p 815.00p 777.00p 801.50p 1760573
30/03/2020 794.00p 802.50p 755.50p 780.00p 1062649
27/03/2020 787.50p 801.50p 758.50p 801.50p 901641
26/03/2020 854.50p 854.50p 765.38p 805.00p 1474576
25/03/2020 800.50p 814.40p 780.00p 799.00p 2231395
24/03/2020 725.00p 796.50p 725.00p 783.50p 1733073
23/03/2020 708.00p 730.00p 684.50p 724.00p 1518098
20/03/2020 661.50p 733.00p 643.50p 733.00p 2521415
19/03/2020 661.50p 661.50p 577.00p 634.50p 2182117
18/03/2020 750.00p 755.00p 633.00p 647.00p 2258199
17/03/2020 849.00p 862.50p 742.00p 769.00p 1358857
16/03/2020 917.50p 929.50p 796.00p 827.50p 2221039
13/03/2020 975.50p 998.50p 931.50p 940.00p 2185281
12/03/2020 1,028.00p 1,036.00p 935.50p 950.00p 1539064
11/03/2020 1,089.00p 1,099.00p 1,057.18p 1,058.00p 1046661
10/03/2020 1,082.00p 1,120.00p 1,064.00p 1,064.00p 1222422
09/03/2020 1,078.00p 1,094.00p 1,056.16p 1,079.00p 1297252
06/03/2020 1,128.00p 1,133.00p 1,100.00p 1,113.00p 1186098
05/03/2020 1,146.00p 1,164.00p 1,139.00p 1,152.00p 915145
04/03/2020 1,166.00p 1,174.00p 1,140.00p 1,160.00p 1067083
03/03/2020 1,116.00p 1,163.00p 1,116.00p 1,155.00p 1276115
02/03/2020 1,151.00p 1,156.00p 1,103.00p 1,108.00p 1075659
28/02/2020 1,170.00p 1,175.00p 1,126.85p 1,133.00p 1426449
27/02/2020 1,244.00p 1,257.00p 1,198.00p 1,200.00p 990900
26/02/2020 1,258.00p 1,271.00p 1,241.00p 1,269.00p 1095952
25/02/2020 1,319.00p 1,323.00p 1,268.00p 1,271.00p 685688
24/02/2020 1,320.00p 1,333.00p 1,292.00p 1,296.00p 544409
21/02/2020 1,337.00p 1,343.00p 1,327.00p 1,339.00p 367181
20/02/2020 1,340.00p 1,351.00p 1,325.00p 1,325.00p 578587
19/02/2020 1,338.00p 1,347.00p 1,332.00p 1,335.00p 385588
18/02/2020 1,322.00p 1,343.00p 1,322.00p 1,330.00p 392762
17/02/2020 1,339.00p 1,345.00p 1,330.22p 1,336.00p 198447
14/02/2020 1,317.00p 1,340.00p 1,316.00p 1,338.00p 325500
13/02/2020 1,300.00p 1,326.00p 1,300.00p 1,311.00p 347063
12/02/2020 1,314.00p 1,323.00p 1,301.00p 1,316.00p 479202
11/02/2020 1,305.00p 1,316.00p 1,296.00p 1,310.00p 655316
10/02/2020 1,281.00p 1,306.00p 1,280.00p 1,300.00p 374005
07/02/2020 1,309.00p 1,309.00p 1,284.00p 1,285.00p 502779
06/02/2020 1,285.00p 1,291.00p 1,271.00p 1,284.00p 433640
05/02/2020 1,296.00p 1,297.00p 1,271.00p 1,279.00p 498361
04/02/2020 1,286.00p 1,291.00p 1,276.00p 1,280.00p 446293
03/02/2020 1,278.00p 1,283.00p 1,271.00p 1,271.00p 500488
31/01/2020 1,295.00p 1,295.00p 1,271.00p 1,272.00p 541042
30/01/2020 1,293.00p 1,294.00p 1,277.00p 1,284.00p 387274
29/01/2020 1,276.00p 1,285.00p 1,266.00p 1,280.00p 443037
28/01/2020 1,260.00p 1,279.00p 1,260.00p 1,267.00p 318079
27/01/2020 1,302.00p 1,306.00p 1,269.00p 1,269.00p 453313
24/01/2020 1,267.00p 1,311.00p 1,267.00p 1,305.00p 350143
23/01/2020 1,289.00p 1,304.00p 1,285.00p 1,288.00p 656931
22/01/2020 1,287.00p 1,303.00p 1,277.00p 1,302.00p 448673
21/01/2020 1,247.00p 1,280.00p 1,247.00p 1,280.00p 317055
20/01/2020 1,255.00p 1,280.00p 1,255.00p 1,274.00p 505189
17/01/2020 1,247.00p 1,281.00p 1,247.00p 1,277.00p 490166
16/01/2020 1,253.00p 1,270.00p 1,246.00p 1,255.00p 1033288
15/01/2020 1,266.00p 1,273.00p 1,249.00p 1,271.00p 510199
14/01/2020 1,262.00p 1,272.00p 1,254.00p 1,259.00p 555372
13/01/2020 1,261.00p 1,264.00p 1,248.00p 1,250.00p 387889
10/01/2020 1,244.00p 1,256.00p 1,243.84p 1,249.00p 356564
09/01/2020 1,241.00p 1,250.00p 1,231.00p 1,244.00p 440729
08/01/2020 1,235.00p 1,245.00p 1,225.00p 1,245.00p 640692
07/01/2020 1,241.00p 1,253.00p 1,237.00p 1,241.00p 458859
06/01/2020 1,265.00p 1,265.00p 1,239.00p 1,241.00p 382871
03/01/2020 1,235.00p 1,262.00p 1,235.00p 1,260.00p 381807
02/01/2020 1,270.00p 1,270.00p 1,252.85p 1,257.00p 478645
31/12/2019 1,264.00p 1,270.00p 1,250.00p 1,260.00p 126006
30/12/2019 1,261.00p 1,263.00p 1,249.00p 1,252.00p 313679
27/12/2019 1,245.00p 1,267.00p 1,240.00p 1,261.00p 351532
24/12/2019 1,225.00p 1,245.00p 1,224.00p 1,245.00p 123010
23/12/2019 1,226.00p 1,240.00p 1,223.00p 1,238.00p 492679
20/12/2019 1,215.00p 1,228.00p 1,214.00p 1,224.00p 802926
19/12/2019 1,215.00p 1,225.00p 1,211.00p 1,220.00p 945635
18/12/2019 1,202.00p 1,220.00p 1,202.00p 1,218.00p 484975
17/12/2019 1,227.00p 1,230.00p 1,208.00p 1,216.00p 835546
16/12/2019 1,220.00p 1,240.00p 1,206.00p 1,227.00p 990739
13/12/2019 1,296.00p 1,335.00p 1,200.00p 1,200.00p 1770132
12/12/2019 1,200.00p 1,207.10p 1,171.00p 1,175.00p 871698
11/12/2019 1,236.00p 1,236.00p 1,175.00p 1,196.00p 810546
10/12/2019 1,219.00p 1,237.00p 1,207.00p 1,233.00p 740676
09/12/2019 1,229.00p 1,243.00p 1,219.00p 1,237.00p 832393
06/12/2019 1,212.00p 1,234.00p 1,189.65p 1,234.00p 2020324
05/12/2019 1,172.00p 1,204.00p 1,172.00p 1,186.00p 899179
04/12/2019 1,244.00p 1,244.00p 1,188.42p 1,194.00p 738568
03/12/2019 1,230.00p 1,239.00p 1,209.00p 1,221.00p 1122926
02/12/2019 1,254.00p 1,262.00p 1,233.00p 1,234.00p 1374226
29/11/2019 1,252.00p 1,255.00p 1,241.43p 1,251.00p 705142
28/11/2019 1,226.00p 1,249.00p 1,226.00p 1,247.00p 479243
27/11/2019 1,212.00p 1,235.00p 1,212.00p 1,235.00p 1091763
26/11/2019 1,196.00p 1,222.00p 1,196.00p 1,220.00p 1269240
25/11/2019 1,190.00p 1,209.00p 1,190.00p 1,206.00p 861196
22/11/2019 1,192.00p 1,202.00p 1,185.00p 1,198.00p 532206
21/11/2019 1,190.00p 1,196.00p 1,182.00p 1,191.00p 659872
20/11/2019 1,187.00p 1,195.00p 1,180.00p 1,187.00p 432279
19/11/2019 1,202.00p 1,204.28p 1,191.00p 1,195.00p 446113
18/11/2019 1,179.00p 1,201.00p 1,170.56p 1,200.00p 542013
15/11/2019 1,166.00p 1,176.00p 1,158.00p 1,176.00p 595105
14/11/2019 1,155.00p 1,165.00p 1,155.00p 1,165.00p 460450
13/11/2019 1,152.00p 1,161.00p 1,144.00p 1,155.00p 566389
12/11/2019 1,129.00p 1,154.00p 1,126.00p 1,149.00p 502966
11/11/2019 1,129.00p 1,135.00p 1,123.00p 1,133.00p 412785
08/11/2019 1,120.00p 1,140.00p 1,120.00p 1,129.00p 339064
07/11/2019 1,132.00p 1,136.00p 1,122.00p 1,122.00p 664374
06/11/2019 1,129.00p 1,129.00p 1,114.00p 1,127.00p 376224
05/11/2019 1,128.00p 1,132.00p 1,122.00p 1,127.00p 415426
04/11/2019 1,113.00p 1,131.00p 1,109.00p 1,128.00p 493916
01/11/2019 1,127.00p 1,133.00p 1,116.00p 1,117.00p 331020
31/10/2019 1,138.00p 1,152.00p 1,125.00p 1,125.00p 481642
30/10/2019 1,126.00p 1,136.00p 1,125.00p 1,132.00p 420618
29/10/2019 1,122.00p 1,132.00p 1,117.00p 1,130.00p 397669
28/10/2019 1,116.00p 1,124.00p 1,109.00p 1,121.00p 355773
25/10/2019 1,111.00p 1,120.66p 1,099.00p 1,111.00p 478652
24/10/2019 1,121.00p 1,132.00p 1,114.00p 1,118.00p 597378
23/10/2019 1,133.00p 1,142.00p 1,127.00p 1,129.00p 735337
22/10/2019 1,139.00p 1,159.00p 1,139.00p 1,146.00p 518179
21/10/2019 1,151.00p 1,152.73p 1,139.79p 1,144.00p 733950
18/10/2019 1,161.00p 1,167.00p 1,144.00p 1,150.00p 851709
17/10/2019 1,155.00p 1,179.00p 1,141.00p 1,154.00p 1145733
16/10/2019 1,180.00p 1,180.00p 1,134.12p 1,152.00p 788291
15/10/2019 1,148.00p 1,180.00p 1,148.00p 1,174.00p 698221
14/10/2019 1,155.00p 1,155.00p 1,117.00p 1,143.00p 780737
11/10/2019 1,100.00p 1,162.00p 1,096.00p 1,159.00p 1678156
10/10/2019 1,088.00p 1,099.00p 1,073.00p 1,099.00p 793838
09/10/2019 1,085.00p 1,090.00p 1,081.00p 1,087.00p 364817
08/10/2019 1,081.00p 1,093.00p 1,079.00p 1,080.00p 449823
07/10/2019 1,076.00p 1,088.00p 1,069.43p 1,082.00p 347878
04/10/2019 1,072.00p 1,083.00p 1,067.00p 1,083.00p 366400
03/10/2019 1,073.00p 1,080.30p 1,065.00p 1,071.00p 283290
02/10/2019 1,083.00p 1,090.00p 1,065.00p 1,069.00p 434047
01/10/2019 1,091.00p 1,095.00p 1,081.00p 1,088.00p 329287
30/09/2019 1,089.00p 1,092.00p 1,078.00p 1,092.00p 593157
27/09/2019 1,100.00p 1,100.00p 1,077.24p 1,086.00p 436806
26/09/2019 1,080.00p 1,099.00p 1,078.00p 1,097.00p 635689
25/09/2019 1,070.00p 1,078.00p 1,066.00p 1,076.00p 329503
24/09/2019 1,068.00p 1,074.00p 1,063.00p 1,072.00p 472992
23/09/2019 1,056.00p 1,070.00p 1,052.00p 1,066.00p 498778
20/09/2019 1,065.00p 1,080.00p 1,058.00p 1,061.00p 1397914
19/09/2019 1,041.00p 1,066.00p 1,041.00p 1,063.00p 519548
18/09/2019 1,053.00p 1,069.00p 1,053.00p 1,061.00p 530598
17/09/2019 1,038.00p 1,056.00p 1,029.00p 1,056.00p 575975
16/09/2019 1,052.00p 1,052.00p 1,037.00p 1,039.00p 468499
13/09/2019 1,029.00p 1,053.00p 1,029.00p 1,052.00p 474889
12/09/2019 1,038.00p 1,042.75p 1,032.00p 1,040.00p 454091
11/09/2019 1,010.00p 1,042.00p 1,010.00p 1,038.00p 622500
10/09/2019 1,033.00p 1,040.00p 1,015.00p 1,021.00p 453396
09/09/2019 1,044.00p 1,049.00p 1,027.00p 1,027.00p 367869
06/09/2019 1,037.00p 1,043.00p 1,036.00p 1,040.00p 388601
05/09/2019 1,053.00p 1,053.00p 1,038.00p 1,040.00p 529800
04/09/2019 1,068.00p 1,071.00p 1,046.00p 1,050.00p 454582
03/09/2019 1,070.00p 1,070.00p 1,044.00p 1,050.00p 513840
02/09/2019 1,053.00p 1,066.00p 1,043.00p 1,060.00p 438228
30/08/2019 1,047.00p 1,054.00p 1,041.00p 1,047.00p 398531
29/08/2019 1,050.00p 1,058.00p 1,046.00p 1,046.00p 507562
28/08/2019 1,058.00p 1,066.50p 1,046.79p 1,050.00p 534688
27/08/2019 1,049.00p 1,059.00p 1,044.79p 1,058.00p 876978
23/08/2019 1,040.00p 1,060.00p 1,035.73p 1,049.00p 571322
22/08/2019 1,039.00p 1,050.00p 1,031.00p 1,039.00p 548982
21/08/2019 1,039.00p 1,049.00p 1,031.00p 1,047.00p 511699
20/08/2019 1,043.00p 1,050.00p 1,034.00p 1,035.00p 322334
19/08/2019 1,046.00p 1,052.11p 1,040.00p 1,043.00p 328297
16/08/2019 1,053.00p 1,053.00p 1,029.00p 1,044.00p 495850
15/08/2019 1,034.00p 1,039.68p 1,025.00p 1,031.00p 438453
14/08/2019 1,039.00p 1,039.00p 1,022.00p 1,031.00p 518503
13/08/2019 1,031.00p 1,040.00p 1,023.00p 1,031.00p 513127
12/08/2019 1,041.00p 1,044.00p 1,027.00p 1,027.00p 708987
09/08/2019 1,024.00p 1,033.00p 1,014.00p 1,032.00p 575982
08/08/2019 1,013.00p 1,023.00p 1,007.00p 1,020.00p 644068
07/08/2019 1,015.00p 1,016.00p 1,004.00p 1,013.00p 871556
06/08/2019 1,024.00p 1,024.00p 1,008.00p 1,012.00p 816936
05/08/2019 1,030.00p 1,030.00p 997.00p 1,012.00p 863894
02/08/2019 1,032.00p 1,039.93p 1,011.00p 1,015.00p 899558
01/08/2019 1,038.00p 1,041.00p 1,022.00p 1,032.00p 726704
31/07/2019 1,060.00p 1,061.00p 1,032.00p 1,032.00p 891181
30/07/2019 1,057.00p 1,061.00p 1,046.00p 1,049.00p 433573
29/07/2019 1,049.00p 1,061.00p 1,046.50p 1,055.00p 500337
26/07/2019 1,060.00p 1,060.00p 1,040.21p 1,050.00p 420962
25/07/2019 1,063.00p 1,068.00p 1,051.21p 1,053.00p 560900
24/07/2019 1,074.00p 1,091.00p 1,059.00p 1,059.00p 888540
23/07/2019 1,029.00p 1,076.00p 1,027.00p 1,076.00p 686536
22/07/2019 1,047.00p 1,050.00p 1,033.00p 1,044.00p 430415
19/07/2019 1,055.00p 1,055.00p 1,040.00p 1,046.00p 486261
18/07/2019 1,043.00p 1,056.00p 1,042.00p 1,054.00p 592680
17/07/2019 1,033.00p 1,046.00p 1,031.00p 1,042.00p 447424
16/07/2019 1,031.00p 1,039.00p 1,021.00p 1,032.00p 518273
15/07/2019 1,030.00p 1,040.00p 1,025.00p 1,025.00p 620867
12/07/2019 1,028.00p 1,032.00p 1,018.00p 1,025.00p 573411
11/07/2019 1,022.00p 1,028.00p 1,016.00p 1,025.00p 776543
10/07/2019 1,016.00p 1,025.00p 1,011.00p 1,016.00p 559646
09/07/2019 1,002.00p 1,016.00p 1,002.00p 1,010.00p 706002
08/07/2019 1,016.00p 1,016.00p 992.00p 1,000.00p 765023
05/07/2019 1,017.00p 1,021.00p 1,003.00p 1,007.00p 2373302
04/07/2019 1,020.00p 1,022.00p 1,010.00p 1,015.00p 1259978

*Close Price adjusted for both dividends and splits