Yu Group (YU.) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
31/05/2023 495.00p 600.00p 495.00p 578.00p 430194
30/05/2023 505.00p 507.80p 450.60p 460.00p 135635
26/05/2023 505.00p 510.00p 492.00p 500.00p 26423
25/05/2023 515.00p 519.00p 499.87p 505.00p 23296
24/05/2023 496.00p 530.00p 492.08p 515.00p 71937
23/05/2023 570.00p 570.00p 490.00p 496.00p 153991
22/05/2023 575.00p 575.00p 560.00p 570.00p 14956
19/05/2023 560.00p 590.00p 554.44p 575.00p 35993
18/05/2023 562.00p 570.08p 550.00p 560.00p 63994
17/05/2023 585.00p 590.00p 544.00p 562.00p 107865
16/05/2023 620.00p 629.00p 580.00p 585.00p 97884
15/05/2023 615.00p 630.00p 600.00p 620.00p 20698
12/05/2023 615.00p 622.00p 608.00p 615.00p 11511
11/05/2023 610.00p 626.00p 600.00p 615.00p 29495
10/05/2023 630.00p 640.00p 600.00p 610.00p 10169
09/05/2023 635.00p 644.00p 620.00p 630.00p 12473
05/05/2023 630.00p 650.00p 622.00p 635.00p 11708
04/05/2023 630.00p 640.00p 614.00p 630.00p 15752
03/05/2023 595.00p 640.00p 580.00p 630.00p 35021
02/05/2023 620.00p 620.00p 584.00p 595.00p 28581
28/04/2023 620.00p 630.00p 613.60p 620.00p 7230
27/04/2023 595.00p 630.00p 580.00p 620.00p 38298
26/04/2023 610.00p 610.00p 590.00p 595.00p 18920
25/04/2023 620.00p 630.00p 600.00p 610.00p 17474
24/04/2023 630.00p 640.00p 614.10p 620.00p 18785
21/04/2023 630.00p 640.00p 620.00p 630.00p 5783
20/04/2023 630.00p 640.00p 614.20p 630.00p 18882
19/04/2023 630.00p 645.99p 626.20p 642.00p 20380
18/04/2023 640.00p 650.00p 626.00p 630.00p 22936
17/04/2023 650.00p 657.00p 630.00p 640.00p 13359
14/04/2023 650.00p 660.00p 610.00p 645.00p 106527
13/04/2023 640.00p 666.00p 640.00p 655.00p 40208
12/04/2023 628.00p 660.00p 623.45p 646.00p 72306
11/04/2023 585.00p 639.00p 578.00p 628.00p 87478
06/04/2023 565.00p 594.00p 564.00p 585.00p 31078
05/04/2023 545.00p 598.00p 543.55p 565.00p 54260
04/04/2023 560.00p 563.30p 540.00p 545.00p 23959
03/04/2023 595.00p 600.00p 551.00p 570.00p 86153
31/03/2023 545.00p 605.00p 541.00p 595.00p 94183
30/03/2023 500.00p 555.00p 493.00p 545.00p 97375
29/03/2023 500.00p 507.00p 481.00p 500.00p 43872
28/03/2023 505.00p 510.00p 480.00p 500.00p 109584
27/03/2023 490.00p 520.00p 480.00p 505.00p 59036
24/03/2023 525.00p 526.80p 470.00p 490.00p 134627
23/03/2023 560.00p 560.00p 510.00p 525.00p 64256
22/03/2023 570.00p 577.00p 550.00p 560.00p 21564
21/03/2023 570.00p 594.00p 560.00p 570.00p 47419
20/03/2023 590.00p 590.00p 540.21p 565.00p 88468
17/03/2023 543.00p 619.00p 541.00p 590.00p 178725
16/03/2023 545.00p 564.40p 510.21p 543.00p 163299
15/03/2023 610.00p 610.00p 492.00p 540.00p 522392
14/03/2023 725.00p 735.50p 550.00p 610.00p 553307
13/03/2023 760.00p 770.00p 670.00p 704.00p 281831
10/03/2023 750.00p 766.00p 731.00p 760.00p 56815
09/03/2023 765.00p 769.00p 720.00p 755.00p 119655
08/03/2023 770.00p 776.00p 750.00p 765.00p 44006
07/03/2023 785.00p 790.00p 756.55p 770.00p 63081
06/03/2023 785.00p 800.00p 773.00p 785.00p 131016
03/03/2023 770.00p 790.00p 756.00p 785.00p 123878
02/03/2023 740.00p 780.00p 726.30p 770.00p 133329
01/03/2023 718.00p 740.00p 716.60p 740.00p 92243
28/02/2023 700.00p 726.00p 684.00p 718.00p 97075
27/02/2023 665.00p 706.00p 642.00p 700.00p 114791
24/02/2023 650.00p 690.00p 650.00p 665.00p 173910
23/02/2023 630.00p 655.80p 602.00p 650.00p 47758
22/02/2023 640.00p 640.00p 600.00p 630.00p 55539
21/02/2023 650.00p 650.00p 630.00p 640.00p 15680
20/02/2023 655.00p 660.00p 633.00p 650.00p 18919
17/02/2023 655.00p 660.00p 640.00p 656.00p 82428
16/02/2023 660.00p 677.15p 650.00p 655.00p 71082
15/02/2023 640.00p 668.00p 622.20p 660.00p 44721
14/02/2023 645.00p 649.00p 625.55p 640.00p 59374
13/02/2023 685.00p 690.00p 629.40p 645.00p 184290
10/02/2023 685.00p 725.00p 660.00p 685.00p 90162
09/02/2023 710.00p 710.00p 670.00p 685.00p 58542
08/02/2023 710.00p 720.00p 700.00p 710.00p 31864
07/02/2023 690.00p 730.00p 690.00p 710.00p 80576
06/02/2023 705.00p 715.80p 684.00p 690.00p 68388
03/02/2023 680.00p 710.00p 662.00p 705.00p 50351
02/02/2023 670.00p 699.00p 667.00p 680.00p 59862
01/02/2023 660.00p 680.00p 660.00p 670.00p 40744
31/01/2023 622.00p 680.00p 615.55p 657.00p 188940
30/01/2023 663.00p 663.00p 600.00p 622.00p 174781
27/01/2023 692.00p 692.00p 650.00p 663.00p 172520
26/01/2023 700.00p 713.00p 682.00p 692.00p 113490
25/01/2023 715.00p 734.45p 693.00p 700.00p 142881
24/01/2023 675.00p 740.00p 669.00p 715.00p 397215
23/01/2023 623.00p 640.00p 611.60p 638.00p 46244
20/01/2023 610.00p 640.00p 610.00p 640.00p 84098
19/01/2023 623.00p 638.00p 606.20p 610.00p 90847
18/01/2023 605.00p 629.23p 582.10p 623.00p 122049
17/01/2023 625.00p 650.00p 601.30p 606.00p 260857
16/01/2023 545.00p 627.00p 545.00p 620.00p 466696
13/01/2023 508.00p 550.00p 508.00p 550.00p 82635
12/01/2023 487.50p 517.40p 485.00p 508.00p 133178
11/01/2023 472.50p 490.00p 462.66p 487.50p 122761
10/01/2023 500.00p 504.00p 450.00p 470.00p 300648
09/01/2023 555.00p 558.00p 501.40p 504.00p 187484
06/01/2023 560.00p 570.00p 550.00p 555.00p 50356
05/01/2023 563.00p 563.80p 542.20p 560.00p 68510
04/01/2023 560.00p 576.00p 554.60p 563.00p 216338
03/01/2023 506.00p 559.96p 503.65p 558.00p 217124
30/12/2022 508.00p 515.00p 501.80p 506.00p 23739
29/12/2022 495.00p 515.22p 490.00p 508.00p 47902
28/12/2022 513.00p 528.00p 475.05p 495.00p 134798
23/12/2022 495.00p 548.00p 495.00p 512.00p 345492
22/12/2022 450.00p 509.00p 440.00p 495.00p 394553
21/12/2022 430.00p 457.00p 429.44p 450.00p 162398
20/12/2022 417.50p 433.75p 416.00p 430.00p 85553
19/12/2022 400.00p 419.00p 400.00p 417.50p 104984
16/12/2022 412.50p 412.50p 390.00p 400.00p 89787
15/12/2022 425.00p 426.75p 405.00p 412.50p 81952
14/12/2022 425.00p 436.80p 415.00p 425.00p 98609
13/12/2022 427.50p 430.00p 416.70p 425.00p 62673
12/12/2022 417.50p 440.00p 415.00p 425.00p 172380
09/12/2022 415.00p 418.00p 406.50p 410.00p 49697
08/12/2022 412.50p 423.00p 404.10p 415.00p 85337
07/12/2022 395.00p 419.00p 390.50p 412.50p 125857
06/12/2022 375.00p 397.00p 375.00p 394.00p 109345
05/12/2022 375.00p 380.00p 370.00p 375.00p 42874
02/12/2022 392.50p 399.90p 370.00p 380.00p 134173
01/12/2022 370.00p 394.00p 362.65p 392.50p 122957
30/11/2022 357.50p 376.50p 355.11p 370.00p 42638
29/11/2022 352.50p 365.00p 345.00p 357.50p 106653
28/11/2022 365.00p 400.00p 350.00p 352.50p 460148
25/11/2022 345.00p 349.20p 335.00p 340.00p 44728
24/11/2022 330.00p 353.75p 330.00p 345.00p 100079
23/11/2022 312.50p 334.00p 312.50p 330.00p 57309
22/11/2022 292.50p 315.00p 277.50p 312.50p 49795
21/11/2022 287.50p 300.00p 286.55p 297.50p 56765
18/11/2022 287.50p 290.00p 286.00p 287.50p 6177
17/11/2022 287.50p 289.24p 285.00p 287.50p 10533
16/11/2022 285.00p 290.00p 282.50p 287.50p 8112
15/11/2022 285.00p 290.00p 280.00p 285.00p 10252
14/11/2022 285.00p 290.00p 280.00p 285.00p 70984
11/11/2022 285.00p 290.00p 282.50p 285.00p 13245
10/11/2022 292.50p 292.50p 285.00p 285.00p 12643
09/11/2022 292.50p 294.00p 288.00p 292.50p 37664
08/11/2022 292.50p 299.70p 285.00p 295.00p 21703
07/11/2022 290.00p 300.00p 290.00p 292.50p 10130
04/11/2022 290.00p 300.00p 290.00p 295.00p 14939
03/11/2022 287.50p 300.00p 287.50p 290.00p 12232
02/11/2022 285.00p 294.70p 285.00p 290.00p 28267
01/11/2022 272.50p 293.50p 270.00p 285.00p 28722
31/10/2022 278.50p 281.65p 270.50p 272.50p 33057
28/10/2022 280.00p 282.00p 278.00p 278.50p 13858
27/10/2022 285.00p 295.00p 280.00p 280.00p 45348
26/10/2022 280.00p 289.00p 280.00p 285.00p 31508
25/10/2022 280.00p 283.00p 278.55p 280.00p 8729
24/10/2022 265.00p 285.00p 260.00p 280.00p 49404
21/10/2022 262.50p 265.00p 260.00p 265.00p 38070
20/10/2022 260.00p 267.40p 258.00p 262.50p 27890
19/10/2022 267.50p 275.00p 255.00p 260.00p 42671
18/10/2022 265.00p 275.00p 265.00p 267.50p 58274
17/10/2022 245.00p 274.00p 245.00p 265.00p 96138
14/10/2022 245.00p 260.00p 240.55p 245.00p 77005
13/10/2022 230.00p 249.00p 226.55p 245.00p 69640
12/10/2022 217.50p 230.00p 217.50p 227.50p 17254
11/10/2022 220.00p 225.00p 216.60p 217.50p 6447
10/10/2022 212.50p 223.80p 212.00p 217.50p 30008
07/10/2022 207.50p 219.00p 207.50p 212.50p 10599
06/10/2022 207.50p 215.00p 206.55p 207.50p 3846
05/10/2022 200.00p 214.00p 195.00p 207.50p 23275
04/10/2022 202.50p 205.00p 198.60p 200.00p 18521
03/10/2022 202.50p 210.00p 198.60p 202.50p 11268
30/09/2022 202.50p 210.00p 196.00p 202.50p 10393
29/09/2022 202.50p 210.00p 202.50p 202.50p 15138
28/09/2022 215.00p 215.00p 192.00p 202.50p 22212
27/09/2022 220.00p 238.00p 210.00p 215.00p 86883
26/09/2022 212.50p 220.00p 210.00p 215.00p 10045
23/09/2022 220.00p 225.00p 211.00p 212.50p 34883
22/09/2022 215.00p 225.00p 210.00p 220.00p 24773
21/09/2022 212.50p 220.00p 210.00p 215.00p 39073
20/09/2022 205.00p 214.50p 205.00p 212.50p 24725
19/09/2022 202.50p 210.00p 202.00p 205.00p 15642
16/09/2022 202.50p 210.00p 202.00p 205.00p 15642
15/09/2022 200.00p 205.00p 195.00p 202.50p 20842
14/09/2022 187.50p 201.50p 187.50p 200.00p 40584
13/09/2022 195.00p 208.80p 186.50p 187.50p 115936
12/09/2022 175.00p 185.00p 175.00p 180.00p 17186
09/09/2022 182.50p 182.89p 175.00p 175.00p 25761
08/09/2022 187.50p 190.00p 180.00p 182.50p 18360
07/09/2022 187.50p 205.00p 186.00p 189.00p 54755
06/09/2022 177.50p 199.90p 177.50p 190.00p 60006
05/09/2022 177.50p 179.75p 175.00p 177.50p 11073
02/09/2022 175.00p 179.00p 171.14p 177.50p 6100
01/09/2022 175.00p 180.00p 171.14p 175.00p 46032
31/08/2022 175.00p 180.00p 174.50p 175.00p 9595
30/08/2022 175.00p 180.00p 172.05p 175.00p 7
29/08/2022 175.00p 175.20p 171.76p 175.00p 56554
26/08/2022 175.00p 175.20p 171.76p 175.00p 56554
25/08/2022 175.00p 175.00p 170.00p 175.00p 5214
24/08/2022 175.00p 175.00p 171.76p 175.00p 52105
23/08/2022 175.00p 175.00p 172.67p 175.00p 2611
22/08/2022 175.00p 180.00p 175.00p 175.00p 2
19/08/2022 175.00p 175.00p 172.67p 175.00p 10148
18/08/2022 175.00p 180.00p 172.67p 175.00p 10237
17/08/2022 175.00p 175.00p 172.67p 175.00p 7588
16/08/2022 175.00p 180.00p 172.67p 175.00p 5753
15/08/2022 175.00p 177.50p 170.00p 175.00p 29273

*Close Price adjusted for both dividends and splits