Yu Group (YU.) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
28/10/2021 220.00p 220.00p 213.90p 220.00p 2492
27/10/2021 220.00p 220.00p 213.84p 220.00p 12371
26/10/2021 220.00p 224.00p 214.00p 220.00p 1145
25/10/2021 207.50p 220.00p 206.25p 220.00p 35213
22/10/2021 207.50p 207.74p 201.00p 207.50p 30914
21/10/2021 210.00p 210.00p 205.00p 207.50p 3470
20/10/2021 212.50p 212.50p 205.15p 210.00p 13513
19/10/2021 212.50p 214.44p 205.15p 212.50p 9505
18/10/2021 210.00p 217.00p 204.25p 212.50p 14634
15/10/2021 215.00p 215.00p 204.00p 210.00p 17132
14/10/2021 217.50p 225.00p 210.00p 215.00p 12424
13/10/2021 225.00p 226.80p 221.27p 225.00p 15284
12/10/2021 225.00p 225.00p 219.00p 219.00p 282
11/10/2021 225.00p 230.00p 220.00p 225.00p 19556
08/10/2021 217.50p 230.64p 212.67p 225.00p 34714
07/10/2021 217.50p 217.50p 212.60p 217.50p 425
06/10/2021 227.50p 227.50p 217.50p 217.50p 2000
05/10/2021 227.50p 227.96p 220.75p 227.50p 6302
04/10/2021 230.00p 231.99p 221.25p 228.00p 8624
01/10/2021 235.00p 235.00p 223.00p 230.00p 12967
30/09/2021 247.50p 247.50p 223.50p 235.00p 46750
29/09/2021 280.00p 289.00p 240.40p 247.50p 113077
28/09/2021 247.50p 255.00p 244.50p 250.00p 29277
27/09/2021 255.00p 260.00p 245.00p 247.50p 24165
24/09/2021 245.00p 260.00p 240.00p 255.00p 47850
23/09/2021 235.00p 249.90p 235.00p 245.00p 28854
22/09/2021 220.50p 245.00p 220.50p 235.00p 70075
21/09/2021 210.00p 228.50p 205.00p 220.50p 78553
20/09/2021 242.50p 245.00p 186.05p 210.00p 255886
17/09/2021 237.50p 250.00p 237.50p 242.50p 16877
16/09/2021 237.50p 243.50p 235.55p 237.50p 12050
15/09/2021 245.00p 250.00p 230.00p 237.50p 25269
14/09/2021 245.00p 247.88p 245.00p 245.00p 412
13/09/2021 247.50p 247.50p 240.00p 245.00p 8090
10/09/2021 241.00p 255.00p 241.00p 247.50p 14589
09/09/2021 235.00p 245.00p 235.00p 241.00p 9183
08/09/2021 237.50p 240.00p 233.00p 235.00p 9643
07/09/2021 247.50p 247.50p 230.00p 237.50p 51892
06/09/2021 247.50p 247.50p 241.25p 247.50p 5177
03/09/2021 247.50p 250.00p 241.11p 247.50p 5871
02/09/2021 245.00p 248.70p 240.83p 247.50p 20238
01/09/2021 245.00p 247.25p 240.55p 245.00p 6427
31/08/2021 245.00p 248.00p 241.10p 245.00p 1422
27/08/2021 247.50p 252.00p 245.00p 245.00p 7513
26/08/2021 245.00p 254.00p 243.00p 247.50p 17024
25/08/2021 245.00p 248.00p 243.33p 245.00p 5921
24/08/2021 245.00p 249.00p 242.00p 245.00p 8696
23/08/2021 245.00p 247.00p 235.00p 245.00p 32175
20/08/2021 247.50p 248.00p 240.00p 245.00p 30761
19/08/2021 255.00p 255.00p 247.50p 247.50p 5672
18/08/2021 257.50p 264.00p 253.55p 257.50p 4886
17/08/2021 257.50p 265.00p 257.50p 257.50p 16759
16/08/2021 247.50p 260.00p 247.50p 257.50p 11455
13/08/2021 245.00p 255.00p 245.00p 247.50p 3513
12/08/2021 245.00p 247.00p 240.20p 245.00p 11400
11/08/2021 245.00p 247.25p 240.00p 245.00p 26748
10/08/2021 250.00p 250.00p 243.55p 245.00p 12585
09/08/2021 250.00p 255.00p 245.00p 250.00p 12718
06/08/2021 250.00p 251.00p 247.00p 250.00p 7410
05/08/2021 252.50p 255.00p 245.00p 250.00p 18199
04/08/2021 247.50p 260.00p 245.00p 252.50p 40594
03/08/2021 247.50p 249.40p 241.00p 247.50p 11951
02/08/2021 242.50p 250.00p 240.00p 247.50p 24351
30/07/2021 252.50p 256.00p 240.00p 242.50p 15029
29/07/2021 257.50p 257.50p 245.10p 252.50p 10698
28/07/2021 242.50p 265.00p 242.50p 257.50p 12770
27/07/2021 242.50p 247.00p 238.20p 242.50p 16975
26/07/2021 237.50p 244.00p 235.00p 242.50p 5511
23/07/2021 240.00p 245.00p 235.00p 237.50p 3508
22/07/2021 242.50p 242.50p 228.50p 235.00p 27812
21/07/2021 242.50p 243.00p 235.00p 235.00p 12434
20/07/2021 242.50p 250.00p 235.00p 242.50p 690
19/07/2021 242.50p 242.50p 235.30p 237.50p 9150
16/07/2021 245.00p 250.00p 235.00p 242.50p 21631
15/07/2021 245.00p 245.00p 240.50p 245.00p 2000
14/07/2021 265.00p 265.00p 235.50p 245.00p 58571
13/07/2021 265.00p 265.00p 256.00p 265.00p 2064
12/07/2021 262.50p 267.00p 258.00p 265.00p 5907
09/07/2021 277.50p 285.13p 260.75p 262.50p 48434
08/07/2021 270.00p 300.00p 260.00p 275.00p 108128
07/07/2021 240.00p 271.42p 240.00p 260.00p 38482
06/07/2021 240.00p 249.00p 236.50p 240.00p 4289
05/07/2021 240.00p 243.95p 230.00p 240.00p 5339
02/07/2021 240.00p 243.70p 234.00p 240.00p 1201
01/07/2021 240.00p 243.95p 233.80p 240.00p 4524
30/06/2021 232.50p 245.00p 227.00p 240.00p 11252
29/06/2021 232.50p 241.44p 226.00p 232.50p 6911
28/06/2021 232.50p 232.50p 232.50p 232.50p 0
25/06/2021 240.00p 241.65p 221.00p 232.50p 6202
24/06/2021 240.00p 247.00p 234.05p 240.00p 1006
23/06/2021 240.00p 240.00p 231.00p 240.00p 4250
22/06/2021 257.50p 265.00p 235.00p 240.00p 34472
21/06/2021 257.50p 265.00p 250.00p 257.50p 2927
18/06/2021 255.00p 270.00p 250.00p 257.50p 20652
17/06/2021 240.00p 270.00p 235.55p 255.00p 40348
16/06/2021 240.00p 250.00p 236.55p 240.00p 21440
15/06/2021 240.00p 250.00p 231.60p 240.00p 4229
14/06/2021 240.00p 240.00p 231.00p 240.00p 758
11/06/2021 240.00p 245.00p 230.00p 240.00p 9454
10/06/2021 240.00p 240.00p 230.00p 240.00p 255
09/06/2021 240.00p 250.00p 230.00p 240.00p 11690
08/06/2021 225.00p 250.00p 225.00p 240.00p 37695
07/06/2021 225.00p 226.81p 220.00p 225.00p 16764
04/06/2021 230.00p 230.00p 220.00p 225.00p 17161
03/06/2021 230.00p 231.00p 222.20p 230.00p 1350
02/06/2021 235.00p 235.00p 220.00p 220.00p 11891
01/06/2021 237.50p 237.50p 221.00p 230.00p 19871
28/05/2021 235.00p 247.00p 215.00p 237.50p 87258
27/05/2021 270.00p 280.00p 220.00p 235.00p 188744
26/05/2021 265.00p 272.44p 258.00p 265.00p 11409
25/05/2021 265.00p 274.00p 258.55p 265.00p 5916
24/05/2021 265.00p 275.00p 255.00p 265.00p 25643
21/05/2021 270.00p 270.00p 262.22p 265.00p 4338
20/05/2021 250.00p 279.00p 240.00p 270.00p 36243
19/05/2021 255.00p 265.00p 243.00p 250.00p 12920
18/05/2021 255.00p 261.00p 243.00p 255.00p 9802
17/05/2021 255.00p 262.43p 245.65p 255.00p 6463
14/05/2021 255.00p 261.85p 245.00p 255.00p 4866
13/05/2021 267.50p 267.50p 240.00p 255.00p 20296
12/05/2021 260.00p 280.00p 260.00p 267.50p 15098
11/05/2021 280.00p 281.00p 252.25p 260.00p 28875
10/05/2021 255.00p 290.00p 246.75p 280.00p 43794
07/05/2021 255.00p 264.00p 246.00p 255.00p 2687
06/05/2021 255.00p 264.00p 241.00p 255.00p 13699
05/05/2021 260.00p 260.00p 241.00p 255.00p 7979
04/05/2021 260.00p 268.00p 250.55p 260.00p 10675
30/04/2021 260.00p 265.00p 250.00p 260.00p 10595
29/04/2021 265.00p 265.00p 250.00p 260.00p 5184
28/04/2021 260.00p 270.00p 255.00p 268.00p 31324
27/04/2021 260.00p 262.00p 253.00p 260.00p 5258
26/04/2021 255.00p 266.50p 250.00p 260.00p 29743
23/04/2021 267.50p 267.50p 250.00p 255.00p 30602
22/04/2021 262.50p 280.00p 251.00p 267.50p 31969
21/04/2021 275.00p 276.00p 255.00p 262.50p 41107
20/04/2021 280.00p 280.00p 265.00p 275.00p 8289
19/04/2021 285.00p 285.00p 265.00p 280.00p 16484
16/04/2021 285.00p 300.00p 272.00p 285.00p 21113
15/04/2021 270.00p 300.00p 270.00p 285.00p 26490
14/04/2021 255.00p 280.00p 253.00p 270.00p 38775
13/04/2021 255.00p 258.75p 230.00p 255.00p 62918
12/04/2021 267.50p 272.00p 249.90p 255.00p 46154
09/04/2021 282.50p 292.00p 260.75p 267.50p 16929
08/04/2021 250.00p 298.00p 235.00p 282.50p 112937
07/04/2021 272.50p 272.50p 240.00p 250.00p 73495
06/04/2021 270.00p 300.00p 261.25p 280.00p 38274
01/04/2021 295.00p 300.00p 265.50p 300.00p 43347
31/03/2021 310.00p 310.00p 264.40p 295.00p 89990
30/03/2021 370.00p 390.00p 300.00p 310.00p 129016
29/03/2021 347.50p 369.60p 333.00p 360.00p 19075
26/03/2021 350.00p 361.00p 338.00p 347.50p 35409
25/03/2021 365.00p 380.00p 340.00p 380.00p 12784
24/03/2021 360.00p 378.00p 356.00p 365.00p 17263
23/03/2021 350.00p 369.00p 350.00p 360.00p 22814
22/03/2021 330.00p 360.00p 321.00p 350.00p 43141
19/03/2021 340.00p 342.00p 320.00p 330.00p 35257
18/03/2021 345.00p 355.00p 331.00p 340.00p 21691
17/03/2021 360.00p 367.00p 333.75p 345.00p 19483
16/03/2021 340.00p 369.00p 333.35p 360.00p 67981
15/03/2021 317.50p 348.00p 308.00p 340.00p 33434
12/03/2021 317.50p 322.00p 306.55p 317.50p 5013
11/03/2021 322.50p 327.50p 306.55p 317.50p 9717
10/03/2021 322.50p 331.00p 310.00p 322.50p 19979
09/03/2021 302.50p 335.00p 299.95p 322.50p 28785
08/03/2021 310.00p 319.00p 300.00p 305.00p 13385
05/03/2021 310.00p 320.00p 300.00p 310.00p 10751
04/03/2021 317.50p 324.25p 301.00p 310.00p 24466
03/03/2021 280.00p 338.00p 280.00p 317.50p 91816
02/03/2021 290.00p 295.00p 270.00p 295.00p 18388
01/03/2021 292.50p 299.63p 280.00p 290.00p 30425
26/02/2021 295.00p 299.50p 290.00p 292.50p 14406
25/02/2021 312.50p 314.64p 290.00p 310.00p 34737
24/02/2021 342.50p 342.50p 296.50p 312.50p 139309
23/02/2021 355.00p 379.00p 330.00p 342.50p 104616
22/02/2021 330.00p 374.00p 320.00p 320.00p 103467
19/02/2021 282.50p 340.00p 277.00p 327.50p 139438
18/02/2021 267.50p 288.44p 261.00p 282.50p 131830
17/02/2021 230.00p 274.00p 225.50p 267.50p 192692
16/02/2021 222.50p 235.00p 216.55p 230.00p 50233
15/02/2021 220.00p 229.75p 210.00p 222.50p 49935
12/02/2021 220.00p 224.75p 215.25p 220.00p 39795
11/02/2021 220.00p 225.00p 215.25p 220.00p 29545
10/02/2021 220.00p 235.00p 216.11p 220.00p 93598
09/02/2021 240.00p 242.99p 211.00p 216.00p 150367
08/02/2021 265.00p 267.44p 230.00p 240.00p 85888
05/02/2021 255.00p 290.00p 252.51p 265.00p 216758
04/02/2021 230.00p 260.00p 230.00p 255.00p 111378
03/02/2021 215.00p 239.00p 210.00p 230.00p 103247
02/02/2021 207.50p 222.75p 200.38p 215.00p 59988
01/02/2021 197.50p 213.20p 187.51p 207.50p 140197
29/01/2021 202.50p 203.00p 183.00p 197.50p 155246
28/01/2021 212.50p 230.00p 201.55p 202.50p 213913
27/01/2021 197.50p 264.00p 185.00p 212.00p 606967
26/01/2021 135.00p 204.00p 128.11p 195.00p 968925
25/01/2021 120.00p 122.85p 115.20p 120.00p 13254
22/01/2021 115.00p 125.50p 110.20p 120.00p 44525
21/01/2021 117.50p 119.98p 110.30p 115.00p 7216
20/01/2021 117.50p 121.40p 112.67p 117.50p 12245
19/01/2021 110.00p 124.00p 108.00p 117.50p 38598
18/01/2021 110.00p 110.00p 105.30p 110.00p 5269
15/01/2021 110.00p 114.80p 105.25p 110.00p 9688

*Close Price adjusted for both dividends and splits