UK Mail Group (UKM) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. UK Mail Group

Date Open High Low Close* Volume
22/12/2016 438.50p 440.00p 440.00p 440.00p 0
21/12/2016 438.50p 440.00p 438.50p 440.00p 2879
20/12/2016 435.00p 438.88p 435.00p 437.50p 7967
19/12/2016 435.00p 438.00p 435.00p 438.00p 15
16/12/2016 438.25p 440.31p 435.00p 435.00p 6574
15/12/2016 441.00p 441.00p 439.76p 441.00p 399
14/12/2016 439.00p 439.62p 438.25p 439.62p 1960
13/12/2016 440.37p 440.37p 439.25p 439.25p 2289
12/12/2016 441.00p 439.87p 439.13p 439.13p 0
09/12/2016 441.00p 441.00p 438.94p 439.87p 1636
08/12/2016 440.00p 440.00p 440.00p 440.00p 19
07/12/2016 438.25p 441.00p 438.25p 441.00p 14952
06/12/2016 439.35p 439.35p 438.50p 439.00p 2084
05/12/2016 441.00p 441.00p 437.00p 439.00p 2402
02/12/2016 439.25p 439.25p 438.75p 438.75p 154
01/12/2016 439.75p 440.00p 439.75p 439.75p 11851
30/11/2016 440.00p 440.00p 438.00p 439.75p 137
29/11/2016 442.00p 442.00p 439.75p 439.75p 1766
28/11/2016 438.00p 440.00p 438.00p 438.88p 106920
25/11/2016 442.00p 442.00p 438.75p 438.75p 620
24/11/2016 440.00p 440.00p 438.25p 439.00p 100354
23/11/2016 443.00p 443.25p 443.00p 443.25p 14498
22/11/2016 443.00p 443.25p 443.00p 443.25p 1787
21/11/2016 443.00p 443.25p 443.00p 443.00p 12190
18/11/2016 442.00p 443.25p 442.00p 442.62p 910
17/11/2016 443.50p 443.50p 442.37p 442.75p 431
16/11/2016 443.50p 443.50p 443.13p 443.50p 10968
15/11/2016 443.50p 443.50p 442.08p 443.00p 2457
14/11/2016 443.00p 443.50p 442.50p 443.25p 12039
11/11/2016 442.00p 443.00p 441.10p 442.50p 8643
10/11/2016 442.00p 443.50p 442.00p 442.62p 16447
09/11/2016 443.00p 443.50p 443.00p 443.50p 11779
08/11/2016 443.10p 444.00p 443.10p 444.00p 200
07/11/2016 443.00p 443.50p 443.00p 443.00p 23879
04/11/2016 443.50p 444.76p 443.00p 443.50p 20830
03/11/2016 443.00p 443.00p 443.00p 443.00p 123
02/11/2016 443.00p 443.50p 442.99p 443.25p 24056
01/11/2016 445.00p 445.00p 443.00p 443.00p 667
31/10/2016 442.25p 443.16p 442.00p 442.00p 16243
28/10/2016 442.25p 442.25p 442.00p 442.00p 7747
27/10/2016 445.00p 446.16p 441.22p 442.00p 341658
26/10/2016 443.50p 445.00p 441.00p 442.50p 536575
25/10/2016 443.00p 443.00p 442.33p 442.75p 17275
24/10/2016 443.00p 443.00p 442.50p 442.50p 10042
21/10/2016 442.25p 442.37p 442.25p 442.37p 4424
20/10/2016 442.25p 442.50p 442.25p 442.37p 12955
19/10/2016 442.25p 442.50p 442.00p 442.00p 45650
18/10/2016 442.25p 442.75p 441.50p 442.00p 91666
17/10/2016 441.50p 442.25p 441.50p 441.50p 12142
14/10/2016 441.50p 441.75p 441.50p 441.75p 2490
13/10/2016 441.25p 442.00p 441.25p 441.50p 24076
12/10/2016 441.50p 442.00p 441.25p 441.25p 42104
11/10/2016 442.00p 443.00p 441.25p 441.25p 515103
10/10/2016 443.00p 443.00p 441.69p 443.00p 170496
07/10/2016 442.00p 443.00p 441.13p 442.00p 176043
06/10/2016 441.25p 442.50p 441.25p 442.00p 23096
05/10/2016 442.75p 443.00p 442.00p 442.00p 31137
04/10/2016 443.00p 443.75p 441.75p 441.75p 41988
03/10/2016 442.00p 442.25p 440.89p 442.25p 57259
30/09/2016 440.50p 445.00p 440.50p 441.50p 71917
29/09/2016 440.50p 445.00p 440.44p 441.00p 458561
28/09/2016 439.50p 441.00p 439.25p 440.75p 4631239
27/09/2016 312.75p 307.50p 307.00p 307.50p 0
26/09/2016 312.75p 310.00p 307.00p 307.00p 0
23/09/2016 312.75p 312.75p 310.00p 310.00p 2758
22/09/2016 315.00p 315.00p 313.00p 315.00p 9570
21/09/2016 315.00p 315.00p 309.56p 315.00p 819
20/09/2016 314.00p 314.25p 306.50p 312.00p 6759
19/09/2016 315.00p 315.00p 315.00p 315.00p 27
16/09/2016 315.00p 315.00p 302.00p 314.00p 11191
15/09/2016 304.00p 306.00p 304.00p 306.00p 2889
14/09/2016 297.00p 307.50p 297.00p 307.50p 87
13/09/2016 297.00p 310.50p 297.00p 297.00p 4235
12/09/2016 295.00p 304.84p 295.00p 295.00p 1236
09/09/2016 306.00p 306.00p 298.00p 298.00p 3999
08/09/2016 299.50p 300.00p 299.50p 300.00p 1042
07/09/2016 300.00p 305.00p 300.00p 304.50p 6711
06/09/2016 300.00p 307.31p 300.00p 300.00p 4280
05/09/2016 315.00p 315.00p 302.50p 302.50p 2162
02/09/2016 310.00p 310.00p 301.50p 301.50p 19582
01/09/2016 314.75p 314.75p 302.00p 302.00p 54596
31/08/2016 308.00p 310.81p 308.00p 308.00p 21928
30/08/2016 310.00p 310.00p 308.00p 309.00p 58708
26/08/2016 308.00p 313.00p 308.00p 308.00p 18491
25/08/2016 315.00p 315.00p 307.00p 315.00p 2168
24/08/2016 308.00p 314.69p 308.00p 308.00p 13628
23/08/2016 312.75p 312.75p 305.00p 312.75p 8292
22/08/2016 308.00p 315.00p 308.00p 315.00p 3217
19/08/2016 314.00p 314.00p 302.00p 302.00p 5568
18/08/2016 314.00p 314.00p 308.12p 308.12p 0
17/08/2016 314.00p 314.00p 303.60p 314.00p 340
16/08/2016 303.00p 305.00p 301.20p 302.00p 6341
15/08/2016 301.00p 308.36p 301.00p 303.00p 4471
12/08/2016 301.00p 303.00p 301.00p 301.00p 18885
11/08/2016 305.00p 305.00p 304.63p 304.63p 3824
10/08/2016 301.50p 308.00p 301.50p 307.63p 6401
09/08/2016 300.25p 306.00p 300.25p 302.00p 1235806
08/08/2016 306.00p 310.96p 300.00p 305.00p 11880
05/08/2016 309.50p 309.50p 297.00p 306.00p 3029
04/08/2016 297.00p 297.00p 297.00p 297.00p 34
03/08/2016 297.00p 297.75p 297.00p 297.00p 966
02/08/2016 309.50p 309.50p 298.74p 304.75p 3235
01/08/2016 303.99p 305.75p 302.12p 305.75p 3428
29/07/2016 309.00p 309.84p 296.21p 309.00p 4942
28/07/2016 302.00p 315.90p 302.00p 302.00p 254102
27/07/2016 310.00p 311.19p 310.00p 310.00p 2885
26/07/2016 320.00p 321.78p 312.00p 317.62p 8392
25/07/2016 320.00p 320.00p 311.56p 320.00p 24496
22/07/2016 312.00p 312.00p 305.50p 305.50p 15138
21/07/2016 316.25p 318.00p 305.00p 318.00p 4737
20/07/2016 317.00p 317.00p 308.50p 308.50p 1838
19/07/2016 300.00p 316.83p 299.25p 299.25p 2902
18/07/2016 316.00p 317.00p 312.50p 313.50p 11595
15/07/2016 300.00p 317.00p 300.00p 308.50p 984
14/07/2016 315.00p 316.50p 313.50p 313.50p 2918
13/07/2016 308.00p 315.00p 300.00p 300.00p 6970
12/07/2016 307.58p 313.00p 307.50p 307.50p 4853
11/07/2016 310.00p 310.00p 309.08p 310.00p 392
08/07/2016 299.00p 310.00p 299.00p 299.00p 2592
07/07/2016 300.00p 309.50p 299.00p 299.00p 4288
06/07/2016 305.00p 305.00p 300.00p 300.00p 51
05/07/2016 317.75p 318.00p 305.00p 305.00p 1289
04/07/2016 316.00p 316.00p 305.00p 316.00p 14080
01/07/2016 308.00p 317.00p 306.00p 317.00p 1650
30/06/2016 304.75p 315.00p 304.75p 308.00p 11324
29/06/2016 290.00p 302.38p 288.00p 288.00p 4629
28/06/2016 291.00p 297.75p 290.00p 290.00p 5845
27/06/2016 300.00p 306.00p 296.00p 300.00p 9903
24/06/2016 280.00p 305.00p 280.00p 300.00p 20074
23/06/2016 305.00p 312.50p 295.00p 307.00p 8175
22/06/2016 312.00p 312.00p 296.94p 310.00p 17224
21/06/2016 312.75p 312.75p 295.00p 301.00p 1112
20/06/2016 300.25p 310.44p 295.00p 297.75p 4745
17/06/2016 312.75p 315.00p 303.00p 315.00p 24818
16/06/2016 313.00p 313.00p 303.00p 305.00p 14318
15/06/2016 304.25p 313.00p 300.00p 313.00p 22217
14/06/2016 323.00p 323.00p 305.25p 305.25p 9735
13/06/2016 312.00p 318.50p 312.00p 312.00p 10909
10/06/2016 318.50p 320.00p 315.50p 318.50p 1797
09/06/2016 312.25p 318.50p 312.25p 318.50p 38
08/06/2016 325.00p 325.00p 315.50p 325.00p 6085
07/06/2016 312.25p 320.00p 312.00p 320.00p 3221
06/06/2016 322.00p 322.16p 313.00p 319.50p 1784
03/06/2016 312.25p 325.00p 312.25p 325.00p 4255
02/06/2016 305.25p 322.00p 305.25p 322.00p 139682
01/06/2016 322.00p 322.00p 322.00p 322.00p 10120
31/05/2016 322.00p 322.00p 320.33p 322.00p 2385
27/05/2016 320.00p 320.00p 315.00p 320.00p 263583
26/05/2016 322.00p 322.00p 312.00p 312.63p 207017
25/05/2016 310.00p 322.00p 308.50p 312.00p 8351
24/05/2016 299.75p 310.00p 293.00p 303.63p 519390
23/05/2016 288.00p 297.00p 285.00p 285.50p 5038
20/05/2016 295.00p 296.25p 290.63p 292.00p 6352
19/05/2016 290.50p 292.50p 290.50p 292.50p 618
18/05/2016 290.50p 292.50p 290.50p 292.50p 1000
17/05/2016 300.00p 300.00p 290.00p 292.50p 997550
16/05/2016 285.00p 297.00p 292.62p 292.62p 0
13/05/2016 285.00p 300.00p 285.00p 297.00p 2544
12/05/2016 300.00p 300.00p 292.50p 292.50p 3
11/05/2016 285.00p 295.00p 285.00p 295.00p 813819
10/05/2016 300.00p 300.00p 297.46p 300.00p 4062
09/05/2016 300.00p 300.00p 290.50p 300.00p 4314
06/05/2016 290.50p 300.00p 290.00p 292.50p 503342
05/05/2016 290.00p 300.00p 290.00p 290.00p 501006
04/05/2016 300.00p 300.00p 292.50p 300.00p 3064
03/05/2016 300.00p 300.00p 287.00p 297.50p 527
29/04/2016 300.00p 292.50p 292.50p 292.50p 0
28/04/2016 300.00p 300.00p 288.00p 292.50p 390
27/04/2016 300.00p 300.00p 300.00p 300.00p 30
26/04/2016 298.00p 300.00p 285.00p 300.00p 10252
25/04/2016 290.00p 294.39p 286.25p 290.00p 4490
22/04/2016 295.00p 295.00p 287.00p 291.00p 361
21/04/2016 286.00p 295.00p 285.95p 295.00p 10966
20/04/2016 295.00p 295.00p 290.00p 295.00p 4421190
19/04/2016 293.00p 293.00p 285.00p 290.00p 2334
18/04/2016 297.00p 298.00p 285.00p 285.00p 14030
15/04/2016 292.00p 292.00p 291.00p 291.00p 11010
14/04/2016 293.00p 293.00p 285.00p 288.50p 15129
13/04/2016 288.00p 290.50p 288.00p 290.50p 443
12/04/2016 290.50p 290.50p 285.00p 288.50p 2466167
11/04/2016 290.00p 297.85p 290.00p 290.00p 1688
08/04/2016 298.00p 304.00p 297.00p 297.00p 4523
07/04/2016 290.00p 300.00p 290.00p 297.38p 6499
06/04/2016 301.50p 301.50p 292.00p 292.00p 13582
05/04/2016 295.00p 301.00p 290.00p 290.00p 2631
04/04/2016 300.00p 300.00p 293.00p 299.00p 19271
01/04/2016 290.00p 304.75p 290.00p 299.87p 2531
31/03/2016 290.00p 298.55p 290.00p 290.00p 6811
30/03/2016 290.00p 301.13p 290.00p 295.00p 12673
29/03/2016 305.00p 305.00p 291.00p 302.25p 16959
24/03/2016 300.00p 305.00p 289.19p 290.75p 14485
23/03/2016 295.00p 300.00p 290.00p 297.00p 8476
22/03/2016 295.00p 297.49p 285.00p 290.00p 3412
21/03/2016 300.00p 300.00p 288.25p 295.00p 4179
18/03/2016 285.00p 298.00p 285.00p 285.00p 1156
17/03/2016 298.00p 298.00p 288.00p 298.00p 2412
16/03/2016 298.00p 298.00p 287.00p 288.00p 4879
15/03/2016 288.00p 290.00p 286.00p 290.00p 16257
14/03/2016 280.52p 290.00p 280.52p 285.00p 4727
11/03/2016 290.00p 290.00p 280.00p 290.00p 2076

*Close Price adjusted for both dividends and splits