Yu Group (YU.) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
03/07/2019 157.50p 170.00p 157.50p 162.50p 108417
02/07/2019 151.50p 164.00p 148.25p 157.50p 142670
01/07/2019 160.00p 160.00p 147.48p 151.50p 135662
28/06/2019 157.50p 160.00p 155.66p 160.00p 25855
27/06/2019 165.00p 165.75p 155.00p 157.50p 69681
26/06/2019 165.00p 168.25p 160.00p 165.00p 36410
25/06/2019 165.00p 165.00p 155.00p 165.00p 81430
24/06/2019 167.50p 168.25p 160.00p 165.00p 59530
21/06/2019 162.50p 170.00p 160.50p 167.50p 89203
20/06/2019 170.00p 170.40p 161.33p 162.50p 53891
19/06/2019 175.00p 175.00p 166.00p 170.00p 127597
18/06/2019 175.00p 177.50p 168.00p 175.00p 69574
17/06/2019 177.50p 182.00p 175.00p 175.00p 48334
14/06/2019 187.50p 187.50p 175.21p 177.50p 97538
13/06/2019 180.00p 189.20p 173.50p 187.50p 70857
12/06/2019 195.00p 197.50p 176.11p 180.00p 73847
11/06/2019 190.00p 213.50p 187.22p 195.00p 336087
10/06/2019 180.00p 195.00p 177.80p 190.00p 77505
07/06/2019 165.00p 189.00p 165.00p 180.00p 163095
06/06/2019 162.50p 169.40p 151.50p 165.00p 89559
05/06/2019 165.00p 165.00p 160.37p 162.50p 27112
04/06/2019 165.00p 168.00p 160.00p 165.00p 37926
03/06/2019 167.50p 167.50p 155.00p 165.00p 158706
31/05/2019 177.50p 177.75p 165.30p 167.50p 108366
30/05/2019 182.50p 183.00p 170.90p 177.50p 115638
29/05/2019 190.00p 198.00p 178.00p 182.50p 201605
28/05/2019 167.50p 199.00p 164.20p 190.00p 401585
24/05/2019 162.50p 169.50p 157.70p 162.50p 444842
23/05/2019 177.50p 180.00p 158.00p 161.50p 508945
22/05/2019 185.00p 201.10p 175.00p 175.00p 281419
21/05/2019 192.50p 213.00p 178.50p 185.00p 719703
20/05/2019 230.00p 235.00p 185.00p 190.00p 638324
17/05/2019 265.00p 295.00p 231.51p 235.00p 1250018
16/05/2019 170.00p 275.00p 170.00p 262.50p 1425927
15/05/2019 90.00p 164.93p 89.25p 150.00p 868914
14/05/2019 95.00p 95.00p 90.25p 92.50p 5134
13/05/2019 95.00p 96.30p 90.20p 95.00p 24716
10/05/2019 100.00p 100.75p 90.00p 95.00p 89204
09/05/2019 107.50p 107.50p 96.00p 100.00p 105247
08/05/2019 110.00p 110.00p 105.00p 107.50p 4830
07/05/2019 110.00p 113.00p 105.20p 110.00p 14382
03/05/2019 110.00p 114.80p 107.75p 110.00p 21332
02/05/2019 110.00p 114.80p 110.00p 110.00p 2185
01/05/2019 110.00p 114.80p 106.65p 110.00p 22696
30/04/2019 110.00p 112.00p 106.65p 107.50p 12659
29/04/2019 110.00p 113.00p 107.75p 110.00p 9769
26/04/2019 117.50p 117.90p 106.00p 110.00p 26899
25/04/2019 122.50p 122.50p 115.20p 117.50p 47111
24/04/2019 122.50p 124.00p 116.50p 122.50p 15905
23/04/2019 120.00p 122.50p 115.50p 122.50p 13448
18/04/2019 120.00p 121.50p 115.50p 120.00p 42952
17/04/2019 120.00p 121.00p 115.50p 120.00p 57476
16/04/2019 120.00p 122.50p 118.00p 120.00p 9363
15/04/2019 125.00p 125.00p 117.00p 120.00p 13453
12/04/2019 122.50p 129.00p 117.00p 125.00p 50535
11/04/2019 128.00p 128.00p 116.00p 122.50p 63574
10/04/2019 125.00p 139.00p 125.00p 128.00p 130632
09/04/2019 105.00p 129.25p 105.00p 122.50p 101748
08/04/2019 94.00p 109.80p 91.75p 105.00p 90006
05/04/2019 94.00p 94.80p 90.00p 94.00p 34506
04/04/2019 94.00p 95.20p 90.00p 94.00p 138082
03/04/2019 95.00p 95.00p 90.00p 94.00p 5218
02/04/2019 95.00p 97.00p 91.50p 95.00p 44561
01/04/2019 95.00p 99.00p 90.00p 95.00p 40472
29/03/2019 95.00p 98.00p 90.75p 95.00p 14023
28/03/2019 92.50p 99.50p 90.10p 95.00p 23889
27/03/2019 91.00p 92.50p 76.00p 92.50p 116186
26/03/2019 97.50p 100.00p 90.10p 92.50p 81330
25/03/2019 102.50p 102.95p 95.20p 97.50p 31530
22/03/2019 107.50p 109.00p 100.75p 102.50p 72158
21/03/2019 112.50p 113.90p 105.40p 107.50p 21684
20/03/2019 120.00p 120.00p 110.00p 112.50p 13048
19/03/2019 120.00p 122.25p 115.75p 120.00p 10136
18/03/2019 120.00p 122.50p 117.25p 120.00p 17692
15/03/2019 120.00p 123.50p 116.60p 120.00p 3203
14/03/2019 122.50p 123.50p 116.60p 120.00p 9606
13/03/2019 120.00p 124.00p 116.70p 120.00p 17055
12/03/2019 120.00p 122.00p 116.50p 120.00p 6092
11/03/2019 120.00p 120.00p 116.25p 120.00p 6606
08/03/2019 120.00p 120.00p 116.25p 120.00p 6419
07/03/2019 120.00p 120.00p 116.00p 120.00p 13237
06/03/2019 122.50p 122.50p 116.00p 120.00p 10614
05/03/2019 122.50p 122.50p 115.75p 120.00p 10701
04/03/2019 122.50p 122.50p 115.25p 120.00p 22164
01/03/2019 120.00p 123.50p 115.25p 120.00p 11802
28/02/2019 122.50p 122.50p 115.20p 120.00p 7732
27/02/2019 115.00p 127.50p 115.00p 120.00p 56345
26/02/2019 110.00p 116.50p 110.00p 115.00p 15777
25/02/2019 112.50p 113.50p 110.00p 110.00p 8317
22/02/2019 107.50p 115.00p 107.50p 112.50p 40657
21/02/2019 107.50p 109.10p 105.00p 105.00p 11012
20/02/2019 110.00p 110.00p 105.50p 107.50p 11420
19/02/2019 110.00p 111.00p 107.75p 110.00p 25041
18/02/2019 115.00p 116.00p 106.62p 110.00p 82384
15/02/2019 115.00p 116.95p 112.67p 115.00p 21995
14/02/2019 120.00p 121.70p 111.50p 115.00p 50222
13/02/2019 120.00p 123.00p 117.00p 120.00p 17325
12/02/2019 122.50p 124.00p 119.58p 120.00p 4882
11/02/2019 120.00p 125.00p 117.75p 120.00p 13471
08/02/2019 125.00p 125.00p 116.11p 120.00p 32974
07/02/2019 122.50p 129.80p 117.50p 125.00p 34648
06/02/2019 130.00p 131.00p 116.60p 120.00p 41563
05/02/2019 137.50p 137.50p 125.20p 130.00p 79036
04/02/2019 120.00p 143.40p 106.00p 130.00p 249844
01/02/2019 130.00p 131.90p 110.00p 117.50p 182691
31/01/2019 147.50p 164.00p 125.00p 125.00p 270199
30/01/2019 82.50p 183.75p 75.00p 147.50p 1079147
29/01/2019 71.50p 71.50p 65.82p 67.50p 50441
28/01/2019 67.50p 75.88p 65.38p 71.50p 113299
25/01/2019 77.50p 79.00p 65.00p 67.50p 157653
24/01/2019 67.50p 83.90p 61.50p 76.00p 167355
23/01/2019 67.50p 69.00p 65.90p 67.50p 20055
22/01/2019 67.50p 69.50p 66.56p 67.50p 24539
21/01/2019 67.50p 69.49p 65.55p 67.50p 34770
18/01/2019 72.50p 73.87p 65.55p 67.50p 137054
17/01/2019 72.50p 77.00p 71.75p 72.50p 68521
16/01/2019 80.00p 88.75p 71.27p 75.00p 209119
15/01/2019 70.00p 86.50p 66.05p 80.00p 236892
14/01/2019 62.50p 83.00p 60.47p 70.00p 185949
11/01/2019 62.50p 64.90p 51.25p 62.50p 233528
10/01/2019 70.00p 70.75p 61.00p 62.50p 84321
09/01/2019 72.50p 73.00p 65.50p 70.00p 75300
08/01/2019 75.00p 84.00p 70.60p 73.00p 139322
07/01/2019 75.00p 78.50p 60.08p 75.00p 261387
04/01/2019 80.00p 88.95p 70.10p 75.00p 158762
03/01/2019 80.00p 94.95p 77.11p 80.00p 156829
02/01/2019 76.00p 100.00p 76.00p 80.00p 659863
31/12/2018 62.50p 76.90p 60.25p 74.50p 134962
28/12/2018 52.50p 65.00p 48.00p 62.50p 530143
27/12/2018 47.50p 52.50p 42.07p 51.50p 304365
24/12/2018 49.50p 49.50p 43.00p 47.50p 122038
21/12/2018 67.00p 68.00p 42.00p 48.50p 846261
20/12/2018 45.00p 69.00p 43.30p 67.00p 248102
19/12/2018 90.00p 90.00p 66.60p 78.50p 324962
18/12/2018 112.50p 112.50p 102.50p 107.50p 12885
17/12/2018 117.50p 117.50p 110.50p 112.50p 13754
14/12/2018 122.50p 128.00p 112.00p 115.00p 36641
13/12/2018 117.50p 129.00p 112.55p 122.50p 38955
12/12/2018 117.50p 117.50p 111.51p 117.50p 4162
11/12/2018 120.00p 124.00p 111.00p 117.50p 15093
10/12/2018 120.00p 121.50p 115.00p 120.00p 28718
07/12/2018 120.00p 123.31p 113.75p 120.00p 16380
06/12/2018 122.50p 128.00p 111.00p 117.50p 22803
05/12/2018 110.00p 122.50p 106.50p 122.50p 29726
04/12/2018 117.50p 117.50p 106.50p 110.00p 22754
03/12/2018 122.50p 122.50p 115.00p 117.50p 24971
30/11/2018 122.50p 123.75p 120.00p 122.50p 13682
29/11/2018 122.50p 125.00p 121.01p 122.50p 13284
28/11/2018 130.00p 135.00p 122.50p 122.50p 34843
27/11/2018 137.50p 137.50p 126.75p 130.00p 47273
26/11/2018 140.00p 140.00p 128.00p 137.50p 49152
23/11/2018 140.00p 142.50p 133.00p 140.00p 15882
22/11/2018 142.50p 147.60p 138.00p 140.00p 10792
21/11/2018 135.00p 150.00p 126.00p 150.00p 63673
20/11/2018 152.50p 156.25p 130.75p 135.00p 47608
19/11/2018 145.00p 157.75p 145.00p 152.50p 52432
16/11/2018 135.00p 149.80p 126.50p 145.00p 45489
15/11/2018 140.00p 140.00p 129.00p 132.50p 44033
14/11/2018 137.50p 148.00p 136.10p 140.00p 21849
13/11/2018 140.00p 143.50p 125.20p 137.50p 55953
12/11/2018 145.00p 145.00p 132.50p 140.00p 48621
09/11/2018 150.00p 150.00p 141.75p 145.00p 63403
08/11/2018 160.00p 162.00p 147.50p 150.00p 59367
07/11/2018 170.00p 187.50p 157.50p 160.00p 85706
06/11/2018 170.00p 175.00p 160.28p 170.00p 53446
05/11/2018 185.00p 189.00p 161.56p 165.00p 137872
02/11/2018 210.00p 212.00p 177.50p 185.00p 120876
01/11/2018 210.00p 240.00p 205.00p 210.00p 234833
31/10/2018 177.50p 235.00p 177.50p 212.00p 459329
30/10/2018 127.50p 197.75p 127.05p 170.00p 554846
29/10/2018 105.00p 136.70p 103.60p 127.50p 227128
26/10/2018 107.50p 109.50p 96.50p 102.50p 115268
25/10/2018 105.00p 129.00p 105.00p 110.00p 236614
24/10/2018 210.00p 210.00p 86.00p 117.50p 1047291
23/10/2018 600.00p 600.00p 580.00p 595.00p 1500
22/10/2018 600.00p 600.00p 582.00p 600.00p 2793
19/10/2018 605.00p 615.00p 584.25p 600.00p 3625
18/10/2018 590.00p 599.00p 582.00p 590.00p 1157
17/10/2018 600.00p 619.20p 590.00p 590.00p 609
16/10/2018 600.00p 608.75p 600.00p 600.00p 985
15/10/2018 635.00p 635.00p 580.50p 600.00p 2828
12/10/2018 675.00p 683.50p 640.00p 640.00p 1445
11/10/2018 635.00p 675.00p 635.00p 675.00p 1730
10/10/2018 685.00p 685.00p 661.00p 685.00p 358
09/10/2018 695.00p 695.00p 662.50p 685.00p 515
08/10/2018 730.00p 746.00p 650.50p 695.00p 2483
05/10/2018 780.00p 790.00p 730.00p 755.00p 3622
04/10/2018 812.50p 812.50p 750.00p 780.00p 5052
03/10/2018 835.00p 835.00p 800.25p 812.50p 305
02/10/2018 840.00p 845.00p 800.25p 835.00p 298
01/10/2018 852.50p 852.50p 810.00p 840.00p 1428
28/09/2018 832.50p 865.50p 832.50p 852.50p 1084
27/09/2018 832.50p 839.70p 829.95p 832.50p 1568
26/09/2018 825.00p 835.75p 814.00p 832.50p 769
25/09/2018 835.00p 845.00p 805.00p 825.00p 1105
24/09/2018 902.50p 902.50p 815.00p 835.00p 3294
21/09/2018 950.00p 950.00p 875.00p 902.50p 1404
20/09/2018 965.00p 965.00p 925.50p 937.50p 755
19/09/2018 975.00p 975.00p 950.60p 965.00p 1154
18/09/2018 965.00p 965.00p 955.00p 955.00p 849

*Close Price adjusted for both dividends and splits