Unite Group (UTG) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
23/05/2019 942.00p 944.61p 923.00p 940.50p 494354
22/05/2019 972.50p 975.60p 943.50p 945.00p 588704
21/05/2019 966.50p 975.50p 963.00p 973.50p 418597
20/05/2019 948.00p 972.00p 948.00p 967.50p 281955
17/05/2019 970.00p 972.50p 964.50p 968.00p 318358
16/05/2019 964.00p 969.50p 960.50p 969.00p 344167
15/05/2019 954.50p 964.50p 954.50p 960.50p 462811
14/05/2019 954.50p 963.50p 954.50p 956.50p 586307
13/05/2019 953.50p 960.50p 951.50p 960.50p 420640
10/05/2019 941.50p 960.50p 941.50p 953.00p 532186
09/05/2019 938.50p 948.50p 938.50p 943.00p 263947
08/05/2019 939.50p 945.50p 935.50p 941.50p 519537
07/05/2019 947.00p 962.00p 940.50p 944.00p 821299
03/05/2019 950.50p 952.00p 946.00p 947.50p 375006
02/05/2019 948.50p 953.00p 941.57p 952.00p 485403
01/05/2019 953.00p 953.00p 939.50p 943.50p 171565
30/04/2019 939.00p 946.00p 939.00p 942.00p 630278
29/04/2019 942.50p 945.00p 937.00p 945.00p 490255
26/04/2019 950.00p 950.00p 940.00p 943.00p 713483
25/04/2019 948.50p 953.00p 942.00p 942.00p 661595
24/04/2019 926.50p 947.50p 926.50p 947.50p 428621
23/04/2019 926.50p 932.00p 918.00p 930.00p 473356
18/04/2019 920.50p 927.50p 916.00p 924.00p 329809
17/04/2019 930.00p 934.00p 922.50p 924.00p 495885
16/04/2019 920.00p 937.00p 920.00p 934.00p 265366
15/04/2019 927.00p 929.70p 919.50p 926.00p 351768
12/04/2019 936.00p 936.00p 926.00p 928.00p 427563
11/04/2019 924.00p 935.00p 921.00p 929.50p 271598
10/04/2019 940.00p 947.00p 931.50p 947.00p 746510
09/04/2019 938.00p 939.50p 927.00p 931.00p 607291
08/04/2019 930.50p 940.50p 930.50p 935.00p 435855
05/04/2019 937.00p 939.50p 932.50p 933.50p 481380
04/04/2019 950.00p 950.00p 935.00p 941.50p 506697
03/04/2019 932.50p 949.00p 929.50p 949.00p 1401115
02/04/2019 921.00p 932.50p 920.00p 932.50p 477562
01/04/2019 914.50p 918.50p 907.00p 917.50p 527233
29/03/2019 909.50p 923.50p 901.50p 917.50p 599722
28/03/2019 912.00p 912.00p 902.50p 902.50p 360399
27/03/2019 916.00p 916.00p 901.00p 908.00p 331381
26/03/2019 904.00p 917.00p 904.00p 909.00p 278870
25/03/2019 907.00p 909.50p 901.50p 907.00p 329864
22/03/2019 917.50p 929.00p 905.00p 907.50p 305069
21/03/2019 913.00p 923.00p 911.00p 922.50p 378658
20/03/2019 920.00p 930.00p 914.00p 918.50p 383608
19/03/2019 914.00p 926.00p 914.00p 922.00p 347552
18/03/2019 928.00p 934.50p 916.50p 919.00p 447440
15/03/2019 915.00p 926.50p 913.00p 923.50p 917401
14/03/2019 889.00p 917.50p 889.00p 916.00p 812879
13/03/2019 895.50p 910.00p 889.85p 896.50p 1151597
12/03/2019 906.00p 915.00p 896.50p 896.50p 624511
11/03/2019 900.50p 906.00p 896.00p 900.00p 456939
08/03/2019 899.00p 906.50p 896.50p 902.50p 338502
07/03/2019 903.00p 906.00p 898.00p 901.50p 397335
06/03/2019 913.50p 916.00p 906.00p 906.00p 331380
05/03/2019 907.00p 921.50p 906.50p 915.00p 339344
04/03/2019 921.00p 921.00p 906.00p 907.00p 348763
01/03/2019 917.00p 923.50p 911.50p 916.00p 598974
28/02/2019 904.00p 923.50p 901.50p 915.50p 874247
27/02/2019 906.00p 919.00p 902.50p 906.50p 766976
26/02/2019 889.50p 925.50p 888.00p 925.50p 854157
25/02/2019 911.00p 911.50p 902.50p 907.00p 353867
22/02/2019 906.00p 916.50p 904.00p 906.00p 354919
21/02/2019 897.50p 911.00p 897.50p 907.50p 476060
20/02/2019 894.00p 903.50p 880.00p 898.50p 572110
19/02/2019 888.00p 901.00p 888.00p 897.00p 839092
18/02/2019 871.50p 893.00p 871.50p 891.00p 425667
15/02/2019 875.50p 886.50p 874.50p 875.00p 584624
14/02/2019 887.00p 889.50p 879.50p 880.50p 390200
13/02/2019 874.00p 885.50p 874.00p 881.00p 535305
12/02/2019 896.00p 897.50p 870.21p 873.50p 782007
11/02/2019 898.00p 903.50p 896.00p 897.50p 449955
08/02/2019 897.00p 912.00p 895.00p 895.00p 483854
07/02/2019 903.00p 913.00p 902.50p 909.00p 414216
06/02/2019 893.50p 910.50p 893.50p 906.50p 678328
05/02/2019 911.00p 911.50p 894.50p 896.50p 649865
04/02/2019 907.00p 911.50p 903.00p 908.50p 340603
01/02/2019 913.00p 917.50p 905.00p 905.00p 529957
31/01/2019 928.00p 928.00p 906.00p 910.50p 767777
30/01/2019 914.00p 934.00p 910.50p 926.00p 481576
29/01/2019 901.50p 926.00p 901.00p 918.00p 572932
28/01/2019 899.00p 910.25p 895.00p 907.50p 351762
25/01/2019 887.50p 898.50p 884.00p 898.50p 312919
24/01/2019 891.00p 894.50p 883.50p 891.50p 341561
23/01/2019 885.00p 888.00p 875.00p 887.00p 503425
22/01/2019 884.50p 896.50p 882.50p 885.50p 680541
21/01/2019 881.00p 887.50p 876.50p 883.00p 475140
18/01/2019 867.00p 876.50p 867.00p 872.00p 788539
17/01/2019 854.50p 866.00p 851.00p 863.50p 813600
16/01/2019 852.00p 863.50p 852.00p 855.00p 465553
15/01/2019 856.00p 862.28p 845.50p 857.00p 536958
14/01/2019 846.00p 852.00p 841.00p 852.00p 467570
11/01/2019 845.00p 863.50p 835.50p 854.00p 528895
10/01/2019 840.00p 859.00p 838.50p 843.00p 412597
09/01/2019 834.00p 851.50p 834.00p 842.50p 401815
08/01/2019 827.00p 848.50p 824.00p 846.50p 519024
07/01/2019 816.50p 826.00p 810.00p 825.50p 381289
04/01/2019 810.00p 814.50p 800.28p 813.00p 391460
03/01/2019 802.00p 809.50p 795.00p 806.00p 402918
02/01/2019 801.50p 809.50p 793.00p 806.00p 475064
31/12/2018 805.00p 812.04p 797.50p 806.00p 147555
28/12/2018 795.50p 808.50p 794.91p 804.50p 474117
27/12/2018 805.50p 820.00p 796.50p 797.50p 561694
24/12/2018 816.50p 827.50p 816.50p 821.50p 79229
21/12/2018 828.50p 839.00p 812.50p 822.50p 1110975
20/12/2018 814.00p 835.00p 814.00p 829.00p 525903
19/12/2018 827.00p 833.00p 819.00p 825.50p 648910
18/12/2018 817.00p 837.00p 811.50p 830.00p 825001
17/12/2018 814.00p 827.50p 814.00p 819.00p 838786
14/12/2018 826.00p 829.50p 807.00p 820.00p 752790
13/12/2018 848.50p 851.00p 824.50p 832.50p 535081
12/12/2018 845.00p 858.00p 843.00p 848.00p 530060
11/12/2018 825.00p 843.50p 820.00p 836.50p 446597
10/12/2018 828.50p 844.50p 821.50p 826.50p 643177
07/12/2018 830.50p 851.70p 830.50p 833.00p 462883
06/12/2018 833.00p 833.00p 819.00p 830.50p 640512
05/12/2018 817.50p 837.00p 817.50p 831.50p 325892
04/12/2018 816.00p 827.00p 816.00p 823.50p 608849
03/12/2018 848.50p 848.50p 820.00p 821.00p 493606
30/11/2018 839.00p 844.50p 831.00p 834.00p 439941
29/11/2018 853.50p 863.50p 838.50p 842.00p 538021
28/11/2018 858.50p 865.50p 851.50p 855.50p 623127
27/11/2018 851.00p 862.50p 843.50p 858.00p 601247
26/11/2018 843.50p 860.00p 841.00p 851.50p 291976
23/11/2018 835.00p 846.00p 831.50p 843.00p 260490
22/11/2018 839.50p 847.50p 829.50p 836.50p 319311
21/11/2018 834.50p 839.50p 823.50p 834.00p 491095
20/11/2018 850.00p 851.00p 825.00p 831.50p 612575
19/11/2018 855.50p 875.50p 851.50p 851.50p 531330
16/11/2018 855.00p 865.00p 847.00p 860.00p 430047
15/11/2018 876.50p 885.00p 847.00p 859.50p 630984
14/11/2018 872.00p 892.00p 870.70p 877.50p 668496
13/11/2018 866.00p 875.50p 860.50p 870.50p 351986
12/11/2018 865.50p 876.50p 850.00p 860.00p 423626
09/11/2018 848.00p 864.50p 848.00p 864.00p 397005
08/11/2018 863.00p 876.50p 851.50p 853.00p 597759
07/11/2018 855.50p 869.00p 855.50p 863.50p 390140
06/11/2018 846.00p 862.50p 841.50p 855.00p 401227
05/11/2018 840.50p 853.50p 840.50p 845.00p 304739
02/11/2018 864.50p 865.00p 843.00p 847.00p 609943
01/11/2018 851.00p 866.50p 850.50p 858.00p 588668
31/10/2018 854.00p 855.50p 844.50p 852.50p 713580
30/10/2018 839.50p 845.00p 828.00p 843.50p 399539
29/10/2018 841.50p 852.50p 837.50p 840.00p 414485
26/10/2018 831.00p 837.00p 822.00p 837.00p 507241
25/10/2018 833.50p 836.95p 824.00p 836.00p 714235
24/10/2018 840.00p 844.00p 834.50p 837.00p 440904
23/10/2018 854.00p 854.50p 839.00p 840.00p 518853
22/10/2018 863.00p 868.50p 858.50p 862.50p 444071
19/10/2018 866.00p 870.50p 861.00p 863.00p 615766
18/10/2018 842.50p 869.00p 842.00p 861.50p 566836
17/10/2018 842.00p 846.00p 836.50p 842.00p 674500
16/10/2018 844.00p 845.00p 807.00p 845.00p 1019054
15/10/2018 847.00p 847.00p 831.50p 839.00p 657274
12/10/2018 839.00p 849.50p 839.00p 846.00p 510190
11/10/2018 846.00p 847.00p 830.00p 839.50p 888372
10/10/2018 870.50p 880.50p 847.00p 847.00p 529614
09/10/2018 870.50p 873.50p 857.50p 869.00p 758824
08/10/2018 880.00p 880.00p 856.00p 862.00p 502842
05/10/2018 858.00p 865.50p 857.00p 862.00p 699524
04/10/2018 876.00p 880.00p 858.00p 858.00p 820617
03/10/2018 881.00p 884.00p 876.00p 882.50p 310204
02/10/2018 887.00p 887.50p 877.00p 884.50p 509575
01/10/2018 897.50p 902.00p 887.00p 891.50p 531794
28/09/2018 883.00p 893.00p 875.50p 893.00p 1047014
27/09/2018 887.50p 887.50p 876.50p 880.50p 414428
26/09/2018 886.00p 898.00p 880.00p 887.00p 684171
25/09/2018 893.50p 893.50p 880.00p 880.00p 857054
24/09/2018 898.00p 905.00p 893.00p 893.50p 571560
21/09/2018 901.00p 913.00p 899.00p 899.00p 2037070
20/09/2018 903.50p 910.00p 899.66p 904.50p 505558
19/09/2018 907.00p 913.50p 905.00p 910.50p 826948
18/09/2018 894.50p 913.00p 894.50p 909.50p 715501
17/09/2018 911.50p 911.50p 896.00p 899.00p 369349
14/09/2018 909.00p 914.89p 903.50p 907.00p 265935
13/09/2018 902.00p 919.50p 899.00p 913.00p 879291
12/09/2018 894.00p 906.00p 889.50p 902.50p 587659
11/09/2018 880.00p 893.00p 880.00p 887.00p 514576
10/09/2018 859.00p 884.00p 859.00p 881.50p 482312
07/09/2018 883.00p 883.00p 866.50p 876.00p 493247
06/09/2018 873.00p 885.00p 872.40p 881.00p 393248
05/09/2018 873.00p 878.00p 867.00p 870.50p 367015
04/09/2018 885.50p 892.00p 876.00p 879.00p 424521
03/09/2018 882.50p 898.00p 882.50p 888.50p 367126
31/08/2018 887.50p 891.50p 884.00p 886.50p 372156
30/08/2018 885.00p 891.50p 877.00p 885.00p 446334
29/08/2018 876.00p 877.74p 867.50p 870.50p 187214
28/08/2018 873.00p 877.50p 868.00p 872.50p 289199
24/08/2018 864.50p 869.50p 861.50p 868.50p 227337
23/08/2018 868.50p 874.00p 867.50p 868.50p 172284
22/08/2018 876.50p 877.00p 864.50p 866.00p 552790
21/08/2018 874.00p 876.87p 873.00p 875.00p 204572
20/08/2018 870.00p 887.50p 870.00p 878.00p 273882
17/08/2018 868.00p 874.50p 865.50p 874.50p 215583
16/08/2018 868.50p 873.50p 863.50p 871.50p 287466
15/08/2018 875.00p 875.00p 862.00p 862.00p 403694
14/08/2018 870.00p 876.50p 862.68p 874.00p 384610
13/08/2018 875.50p 876.50p 867.50p 872.50p 224933
10/08/2018 877.00p 881.00p 869.50p 875.00p 279971
09/08/2018 885.00p 885.00p 877.00p 881.50p 253466
08/08/2018 882.00p 886.00p 876.00p 882.00p 461934

*Close Price adjusted for both dividends and splits