Yu Group (YU.) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
08/03/2022 220.00p 229.00p 210.24p 215.00p 15908
07/03/2022 232.50p 232.50p 205.00p 220.00p 62411
04/03/2022 242.50p 242.50p 232.50p 232.50p 6502
03/03/2022 245.00p 248.44p 237.00p 242.50p 2273
02/03/2022 247.50p 247.50p 237.00p 245.00p 11555
01/03/2022 242.50p 248.50p 240.24p 247.50p 11060
28/02/2022 247.50p 249.85p 235.00p 242.50p 2872
25/02/2022 240.00p 254.00p 240.00p 250.00p 4877
24/02/2022 252.50p 265.00p 237.50p 240.00p 57334
23/02/2022 255.00p 262.00p 248.00p 255.00p 9986
22/02/2022 260.00p 260.00p 242.00p 255.00p 21667
21/02/2022 250.00p 260.86p 241.00p 255.00p 27798
18/02/2022 252.50p 254.00p 245.00p 250.00p 30299
17/02/2022 252.50p 256.88p 246.50p 252.50p 4119
16/02/2022 252.50p 257.24p 252.50p 252.50p 3
15/02/2022 252.50p 257.44p 252.50p 252.50p 674
14/02/2022 257.50p 257.50p 243.10p 252.50p 15459
11/02/2022 260.00p 262.44p 251.50p 257.50p 13685
10/02/2022 265.00p 265.40p 260.00p 260.00p 4892
09/02/2022 245.00p 270.89p 245.00p 265.00p 61716
08/02/2022 252.50p 264.00p 245.00p 245.00p 31394
07/02/2022 255.00p 255.00p 245.00p 252.50p 17631
04/02/2022 257.50p 259.00p 250.10p 255.00p 4695
03/02/2022 267.50p 267.50p 247.10p 257.50p 47097
02/02/2022 265.00p 268.40p 260.00p 267.50p 8145
01/02/2022 272.50p 277.00p 260.10p 265.00p 19852
31/01/2022 270.00p 280.00p 267.00p 272.50p 23567
28/01/2022 285.00p 285.00p 265.00p 270.00p 30889
27/01/2022 290.00p 293.00p 276.00p 285.00p 55167
26/01/2022 300.00p 300.00p 283.50p 290.00p 38673
25/01/2022 302.50p 339.00p 291.00p 300.00p 207567
24/01/2022 277.50p 290.00p 270.00p 277.50p 44094
21/01/2022 285.00p 290.00p 270.06p 277.50p 53329
20/01/2022 285.00p 285.00p 284.25p 285.00p 37134
19/01/2022 280.00p 293.00p 275.00p 285.00p 140141
18/01/2022 265.00p 290.00p 265.00p 280.00p 98646
17/01/2022 275.00p 275.00p 260.10p 265.00p 13082
14/01/2022 280.00p 287.55p 265.00p 275.00p 17311
13/01/2022 255.00p 290.00p 250.00p 280.00p 17688
12/01/2022 255.00p 265.00p 253.00p 255.00p 5846
10/01/2022 255.00p 262.00p 248.00p 255.00p 767
07/01/2022 250.00p 265.00p 250.00p 255.00p 6814
06/01/2022 250.00p 260.00p 250.00p 250.00p 7160
05/01/2022 250.00p 259.00p 250.00p 250.00p 4225
04/01/2022 225.00p 256.00p 225.00p 250.00p 28492
31/12/2021 225.00p 233.00p 225.00p 225.00p 417
30/12/2021 222.50p 233.00p 221.50p 225.00p 11050
29/12/2021 225.00p 228.00p 216.12p 222.50p 13383
24/12/2021 225.00p 225.00p 216.13p 225.00p 1790
23/12/2021 225.00p 225.00p 216.06p 225.00p 1047
22/12/2021 220.00p 225.00p 216.06p 225.00p 9005
21/12/2021 225.00p 225.00p 215.00p 222.50p 3825
20/12/2021 225.00p 226.60p 215.00p 225.00p 11671
17/12/2021 225.00p 227.24p 217.55p 225.00p 2587
16/12/2021 225.00p 227.40p 219.00p 219.00p 984
15/12/2021 225.00p 229.90p 216.00p 225.00p 6772
14/12/2021 230.00p 230.00p 215.00p 225.00p 5398
13/12/2021 230.00p 238.00p 228.89p 230.00p 1481
10/12/2021 230.00p 234.74p 225.05p 230.00p 2741
09/12/2021 230.00p 230.00p 225.05p 230.00p 564
08/12/2021 230.00p 237.00p 225.05p 230.00p 9207
07/12/2021 230.00p 237.50p 220.00p 230.00p 14524
06/12/2021 230.00p 240.00p 220.00p 230.00p 5503
03/12/2021 232.50p 239.00p 225.75p 232.50p 2433
02/12/2021 232.50p 232.50p 225.00p 232.50p 416
01/12/2021 212.50p 235.00p 210.00p 232.50p 35009
30/11/2021 212.50p 212.50p 205.00p 212.50p 1700
29/11/2021 222.50p 230.00p 212.50p 212.50p 6365
26/11/2021 222.50p 225.00p 215.00p 222.50p 8278
25/11/2021 232.50p 234.00p 226.00p 232.50p 11985
24/11/2021 235.00p 235.00p 222.10p 232.50p 11967
23/11/2021 235.00p 240.00p 230.50p 240.00p 2024
22/11/2021 242.50p 250.00p 230.00p 235.00p 4447
19/11/2021 242.50p 244.75p 235.00p 242.50p 3151
18/11/2021 245.00p 245.00p 235.90p 242.50p 6011
17/11/2021 242.50p 250.00p 242.00p 245.00p 6418
16/11/2021 242.50p 249.10p 242.50p 242.50p 100
15/11/2021 257.50p 261.10p 245.13p 247.50p 43155
12/11/2021 260.00p 270.00p 255.38p 257.50p 59584
11/11/2021 240.00p 270.00p 237.75p 260.00p 57711
10/11/2021 245.00p 247.70p 236.50p 240.00p 7117
09/11/2021 242.50p 260.00p 240.60p 245.00p 43977
08/11/2021 217.50p 244.90p 215.00p 242.50p 96855
05/11/2021 210.00p 213.44p 205.00p 210.00p 1931
04/11/2021 215.00p 220.00p 205.00p 210.00p 4489
03/11/2021 215.00p 215.00p 210.05p 215.00p 2869
02/11/2021 215.00p 217.00p 210.30p 215.00p 702
01/11/2021 220.00p 220.00p 210.30p 215.00p 8788
29/10/2021 220.00p 220.00p 220.00p 220.00p 0
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

*Close Price adjusted for both dividends and splits