Unite Group (UTG) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
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
03/07/2019 1,006.00p 1,045.00p 985.00p 1,018.00p 1806927
02/07/2019 990.50p 997.50p 982.50p 997.50p 436687
01/07/2019 985.00p 996.00p 980.50p 985.00p 330877
28/06/2019 953.00p 979.00p 951.00p 974.50p 748382
27/06/2019 978.50p 978.50p 945.00p 952.50p 804683
26/06/2019 980.00p 982.00p 967.50p 972.00p 545627
25/06/2019 966.00p 985.50p 966.00p 981.50p 390815
24/06/2019 969.50p 976.50p 964.00p 976.50p 598532
21/06/2019 968.00p 976.50p 961.50p 967.00p 1313886
20/06/2019 963.50p 975.50p 959.00p 967.00p 501993
19/06/2019 969.00p 969.00p 951.50p 957.00p 533580
18/06/2019 962.00p 973.50p 958.50p 966.50p 467990
17/06/2019 954.50p 960.50p 951.68p 960.50p 498709
14/06/2019 954.00p 955.00p 946.50p 950.00p 248248
13/06/2019 943.50p 955.00p 943.50p 951.50p 336560
12/06/2019 946.00p 954.50p 944.50p 947.00p 325543
11/06/2019 957.00p 957.00p 945.00p 952.50p 458936
10/06/2019 958.50p 962.50p 950.00p 954.00p 275616
07/06/2019 958.00p 958.00p 947.50p 954.50p 519841
06/06/2019 951.00p 957.00p 946.50p 954.00p 385782
05/06/2019 943.50p 949.00p 933.00p 949.00p 448310
04/06/2019 937.50p 947.00p 927.00p 932.50p 444835
03/06/2019 954.00p 954.00p 935.00p 941.50p 336531
31/05/2019 941.50p 953.00p 938.00p 949.50p 312507
30/05/2019 936.00p 946.50p 936.00p 945.00p 209503
29/05/2019 940.00p 941.50p 931.50p 940.50p 390598
28/05/2019 952.50p 953.50p 940.00p 941.00p 818576
24/05/2019 941.00p 952.50p 940.12p 952.50p 284678
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

*Close Price adjusted for both dividends and splits