Unite Group (UTG) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
07/08/2018 892.50p 892.50p 868.00p 880.00p 576153
06/08/2018 890.00p 891.00p 883.50p 886.50p 276597
03/08/2018 875.50p 889.00p 875.50p 888.00p 217947
02/08/2018 883.00p 888.00p 877.50p 878.00p 514348
01/08/2018 880.50p 881.50p 872.00p 880.00p 475679
31/07/2018 875.00p 882.00p 871.50p 876.00p 548231
30/07/2018 869.00p 876.24p 865.91p 872.00p 855146
27/07/2018 866.50p 878.50p 860.00p 870.00p 693531
26/07/2018 868.00p 868.85p 854.50p 862.00p 498070
25/07/2018 852.00p 865.50p 845.50p 862.50p 602389
24/07/2018 828.50p 863.50p 822.00p 854.00p 989075
23/07/2018 845.00p 847.50p 833.00p 840.00p 308211
20/07/2018 846.50p 846.50p 838.00p 844.00p 210469
19/07/2018 846.00p 851.00p 844.00p 848.50p 455376
18/07/2018 839.50p 848.50p 839.50p 848.50p 579183
17/07/2018 837.50p 844.00p 835.00p 842.00p 295160
16/07/2018 841.00p 845.50p 834.50p 839.00p 245652
13/07/2018 834.50p 844.50p 834.00p 837.50p 344851
12/07/2018 823.50p 834.00p 820.00p 833.00p 356136
11/07/2018 820.00p 826.00p 816.89p 825.00p 758306
10/07/2018 822.50p 836.50p 822.50p 827.00p 543767
09/07/2018 835.00p 840.50p 823.50p 823.50p 578983
06/07/2018 841.00p 846.50p 830.00p 834.00p 682886
05/07/2018 854.50p 854.50p 838.50p 842.50p 451167
04/07/2018 861.00p 861.00p 852.50p 855.50p 261882
03/07/2018 857.00p 859.00p 852.50p 859.00p 354001
02/07/2018 857.00p 861.50p 848.50p 855.00p 358329
29/06/2018 860.00p 863.00p 851.00p 861.00p 922090
28/06/2018 853.00p 860.50p 851.00p 857.00p 491547
27/06/2018 853.00p 854.00p 846.50p 854.00p 664218
26/06/2018 849.50p 856.50p 844.74p 854.00p 509591
25/06/2018 844.00p 852.50p 840.50p 848.50p 526188
22/06/2018 834.50p 845.50p 828.00p 845.50p 1670010
21/06/2018 844.50p 844.50p 828.00p 832.50p 594329
20/06/2018 841.50p 849.00p 840.00p 845.00p 479481
19/06/2018 847.00p 852.00p 838.00p 839.50p 600308
18/06/2018 855.50p 858.50p 848.50p 849.00p 673388
15/06/2018 865.50p 871.50p 856.50p 856.50p 2595967
14/06/2018 866.50p 871.00p 859.50p 867.00p 900750
13/06/2018 866.50p 873.00p 865.50p 867.50p 452347
12/06/2018 866.50p 871.00p 861.50p 868.00p 665142
11/06/2018 861.00p 870.00p 849.00p 862.50p 399560
08/06/2018 850.00p 867.50p 846.50p 860.50p 568213
07/06/2018 858.00p 860.00p 850.50p 855.00p 510014
06/06/2018 845.50p 854.00p 841.50p 854.00p 506649
05/06/2018 846.00p 848.00p 843.00p 843.50p 608291
04/06/2018 847.00p 853.50p 843.00p 846.00p 726084
01/06/2018 847.00p 853.00p 840.00p 841.50p 568359
31/05/2018 852.50p 854.50p 841.00p 849.50p 932467
30/05/2018 839.00p 845.79p 838.00p 842.50p 364793
29/05/2018 850.00p 850.00p 836.50p 837.50p 498536
25/05/2018 848.00p 853.50p 841.50p 850.50p 984375
24/05/2018 850.00p 850.00p 840.00p 840.00p 441511
23/05/2018 849.50p 855.50p 836.00p 847.50p 1033640
22/05/2018 850.00p 857.25p 849.50p 853.00p 399830
21/05/2018 854.50p 857.50p 846.00p 853.00p 166710
18/05/2018 849.00p 851.00p 841.00p 847.00p 212492
17/05/2018 846.50p 846.50p 838.00p 845.50p 213370
16/05/2018 851.00p 851.00p 842.00p 843.50p 250254
15/05/2018 849.00p 854.00p 844.00p 847.50p 395941
14/05/2018 860.00p 860.00p 846.50p 846.50p 486985
11/05/2018 851.00p 862.00p 850.00p 860.50p 458564
10/05/2018 851.50p 851.50p 845.50p 849.00p 335496
09/05/2018 838.00p 846.50p 833.50p 846.50p 504813
08/05/2018 828.50p 848.50p 822.00p 838.00p 1044384
04/05/2018 842.50p 845.50p 836.00p 836.50p 839695
03/05/2018 835.00p 841.00p 834.00p 840.00p 762556
02/05/2018 839.00p 841.50p 836.34p 841.00p 635522
01/05/2018 830.00p 842.00p 827.50p 837.50p 338878
30/04/2018 824.00p 833.50p 824.00p 833.50p 836274
27/04/2018 812.00p 825.50p 812.00p 825.50p 766969
26/04/2018 801.50p 814.50p 801.00p 812.50p 302300
25/04/2018 811.50p 813.00p 798.50p 801.00p 984033
24/04/2018 802.50p 815.50p 802.00p 815.00p 542419
23/04/2018 803.00p 804.00p 798.00p 802.00p 507691
20/04/2018 803.00p 807.00p 798.50p 801.50p 438609
19/04/2018 806.00p 808.00p 800.00p 802.50p 505812
18/04/2018 804.50p 810.50p 802.00p 805.00p 558879
17/04/2018 805.00p 806.50p 800.00p 803.50p 655653
16/04/2018 809.00p 809.00p 797.00p 802.50p 485984
13/04/2018 822.00p 823.50p 803.17p 810.00p 558733
12/04/2018 805.00p 807.00p 800.00p 807.00p 598893
11/04/2018 817.50p 821.00p 815.00p 820.00p 334483
10/04/2018 814.50p 820.00p 799.00p 817.50p 417434
09/04/2018 814.00p 817.50p 803.00p 811.00p 359288
06/04/2018 801.50p 814.50p 799.00p 811.50p 466148
05/04/2018 798.50p 806.50p 791.50p 805.50p 310121
04/04/2018 792.00p 797.00p 786.00p 795.00p 372183
03/04/2018 789.00p 795.00p 783.50p 792.50p 683419
29/03/2018 780.50p 798.00p 780.50p 791.50p 796033
28/03/2018 784.50p 787.20p 776.00p 780.00p 734717
27/03/2018 780.00p 787.50p 776.00p 785.50p 547715
26/03/2018 779.50p 782.50p 771.50p 776.00p 784613
23/03/2018 780.00p 784.00p 779.00p 779.00p 767531
22/03/2018 781.50p 786.00p 779.00p 782.00p 623788
21/03/2018 786.00p 786.50p 777.50p 781.00p 733490
20/03/2018 782.00p 785.00p 776.00p 784.50p 321010
19/03/2018 768.50p 783.50p 763.00p 779.50p 381699
16/03/2018 777.50p 778.50p 768.50p 768.50p 1146444
15/03/2018 777.00p 779.00p 766.00p 776.50p 729045
14/03/2018 775.00p 780.50p 771.00p 776.50p 525046
13/03/2018 792.00p 795.50p 774.50p 776.00p 676777
12/03/2018 799.00p 799.00p 787.00p 792.00p 384227
09/03/2018 791.50p 800.50p 778.98p 795.00p 607806
08/03/2018 779.50p 794.50p 779.50p 791.00p 445309
07/03/2018 770.00p 783.00p 770.00p 778.50p 520335
06/03/2018 774.50p 776.50p 759.50p 770.00p 492230
05/03/2018 765.00p 775.00p 763.50p 775.00p 642096
02/03/2018 761.50p 771.50p 758.00p 765.50p 590046
01/03/2018 763.50p 766.00p 755.50p 764.00p 626101
28/02/2018 770.00p 770.00p 761.50p 761.50p 680173
27/02/2018 789.00p 789.00p 768.50p 773.50p 576621
26/02/2018 784.50p 791.50p 784.00p 789.00p 611470
23/02/2018 777.50p 786.50p 777.00p 778.50p 497672
22/02/2018 776.00p 778.50p 767.00p 775.00p 780081
21/02/2018 772.00p 784.00p 766.00p 781.50p 987088
20/02/2018 776.50p 788.00p 776.00p 780.00p 230817
19/02/2018 777.50p 782.50p 769.74p 775.00p 187803
16/02/2018 765.00p 782.50p 765.00p 779.00p 469039
15/02/2018 774.50p 774.50p 759.50p 762.00p 462051
14/02/2018 775.00p 777.50p 765.50p 770.50p 366258
13/02/2018 766.00p 776.50p 751.00p 769.00p 535078
12/02/2018 765.00p 772.50p 759.00p 764.50p 431527
09/02/2018 755.00p 762.00p 750.00p 760.50p 319762
08/02/2018 762.00p 780.00p 757.00p 757.00p 471121
07/02/2018 756.00p 771.50p 749.50p 764.50p 635716
06/02/2018 743.50p 760.00p 735.00p 751.00p 2425587
05/02/2018 808.00p 808.00p 751.50p 762.00p 2123317
02/02/2018 806.50p 806.50p 796.00p 796.00p 522646
01/02/2018 798.00p 812.00p 792.00p 805.50p 641416
31/01/2018 791.50p 800.00p 788.00p 797.00p 654832
30/01/2018 784.50p 800.00p 784.00p 789.50p 457863
29/01/2018 799.50p 808.50p 785.00p 785.00p 582183
26/01/2018 795.00p 803.79p 793.00p 802.00p 509951
25/01/2018 797.00p 804.00p 792.50p 794.00p 434808
24/01/2018 789.00p 800.00p 781.50p 797.00p 1088162
23/01/2018 791.00p 791.00p 780.50p 788.00p 649979
22/01/2018 792.00p 797.00p 787.50p 791.50p 365612
19/01/2018 792.50p 796.00p 787.50p 794.00p 309972
18/01/2018 801.50p 812.00p 787.50p 791.00p 259558
17/01/2018 795.50p 801.50p 793.50p 798.00p 474558
16/01/2018 795.50p 807.50p 795.50p 798.50p 509972
15/01/2018 800.00p 800.00p 790.50p 796.50p 524848
12/01/2018 801.50p 807.00p 796.50p 804.00p 451431
11/01/2018 809.00p 820.50p 797.00p 799.50p 456749
10/01/2018 813.00p 814.50p 803.50p 807.00p 572639
09/01/2018 810.50p 833.00p 807.50p 813.00p 946034
08/01/2018 807.00p 813.00p 805.76p 810.50p 289601
05/01/2018 798.00p 807.50p 793.50p 807.50p 660636
04/01/2018 797.50p 798.00p 787.50p 797.00p 653282
03/01/2018 786.50p 798.00p 786.50p 796.00p 314163
02/01/2018 803.00p 806.00p 788.00p 789.50p 428339
29/12/2017 797.00p 805.00p 792.00p 805.00p 173198
28/12/2017 787.50p 795.50p 786.50p 792.00p 243446
27/12/2017 776.50p 786.00p 775.50p 786.00p 244753
22/12/2017 771.50p 779.00p 771.50p 775.50p 79128
21/12/2017 782.00p 782.00p 765.00p 775.00p 369099
20/12/2017 773.00p 777.00p 771.00p 775.50p 232949
19/12/2017 775.50p 778.00p 768.50p 773.50p 439965
18/12/2017 773.00p 779.00p 768.00p 773.50p 320255
15/12/2017 766.50p 776.50p 762.00p 767.00p 964410
14/12/2017 752.00p 766.50p 750.00p 765.50p 389234
13/12/2017 757.00p 758.00p 749.69p 755.50p 1086030
12/12/2017 762.50p 763.00p 752.00p 755.50p 593075
11/12/2017 759.00p 763.50p 754.50p 760.50p 948988
08/12/2017 736.00p 758.00p 735.50p 756.50p 413298
07/12/2017 739.50p 739.50p 727.50p 735.00p 504051
06/12/2017 734.50p 739.00p 725.00p 726.50p 386910
05/12/2017 735.50p 736.00p 726.50p 734.50p 516041
04/12/2017 710.50p 728.50p 708.00p 726.50p 309260
01/12/2017 715.50p 723.50p 709.00p 709.50p 403603
30/11/2017 718.50p 721.50p 710.00p 717.50p 704968
29/11/2017 726.50p 729.50p 713.50p 718.00p 285237
28/11/2017 716.50p 726.00p 713.50p 715.50p 553580
27/11/2017 727.50p 728.50p 719.50p 726.00p 538399
24/11/2017 729.00p 729.50p 716.00p 723.00p 240914
23/11/2017 731.00p 731.00p 717.00p 726.00p 221028
22/11/2017 725.50p 734.00p 725.50p 728.50p 416058
21/11/2017 728.00p 731.50p 722.04p 728.00p 500999
20/11/2017 734.50p 734.50p 727.00p 723.00p 382824
17/11/2017 725.50p 733.00p 724.50p 730.00p 493731
16/11/2017 722.00p 734.19p 720.50p 732.50p 410639
15/11/2017 710.00p 721.00p 709.00p 720.00p 524920
14/11/2017 706.00p 714.00p 703.50p 713.50p 528910
13/11/2017 715.00p 736.00p 702.50p 706.50p 335688
10/11/2017 720.50p 720.50p 712.50p 715.50p 378462
09/11/2017 734.50p 735.00p 717.78p 718.00p 455898
08/11/2017 723.00p 738.50p 715.88p 735.00p 383131
07/11/2017 738.50p 738.50p 719.50p 723.00p 444317
06/11/2017 724.50p 728.00p 719.50p 720.50p 338710
03/11/2017 715.50p 725.50p 715.50p 724.00p 389056
02/11/2017 708.50p 719.00p 708.50p 717.00p 519808
01/11/2017 706.50p 714.00p 702.00p 711.00p 452547
31/10/2017 702.00p 708.50p 696.50p 703.00p 525703
30/10/2017 699.50p 704.00p 696.31p 699.50p 457636
27/10/2017 695.50p 701.00p 689.50p 697.50p 341973
26/10/2017 697.50p 697.50p 689.00p 694.00p 1323520
25/10/2017 716.00p 716.00p 692.00p 698.50p 314571
24/10/2017 701.00p 708.84p 693.00p 696.50p 417903
23/10/2017 708.00p 710.00p 699.50p 701.00p 350202

*Close Price adjusted for both dividends and splits