UK Mail Group (UKM) Share Price

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

Date Open High Low Close* Volume
09/11/2009 335.00p 337.00p 330.00p 330.00p 22408
06/11/2009 331.00p 331.00p 327.50p 331.00p 19685
05/11/2009 345.00p 345.00p 343.50p 343.50p 2849
04/11/2009 350.00p 350.00p 341.00p 345.00p 5001
03/11/2009 340.50p 340.50p 340.50p 340.50p 1424
02/11/2009 343.00p 343.00p 340.50p 340.50p 1776
30/10/2009 340.00p 343.00p 340.00p 343.00p 9629
29/10/2009 342.50p 342.50p 342.50p 342.50p 80230
28/10/2009 350.00p 350.00p 340.00p 342.50p 9468
27/10/2009 340.00p 340.50p 331.00p 340.50p 2498
26/10/2009 351.00p 375.75p 349.50p 350.00p 27244
23/10/2009 331.00p 345.00p 325.50p 343.50p 9280
22/10/2009 325.00p 325.50p 325.00p 325.50p 2360
21/10/2009 325.00p 325.00p 325.00p 325.00p 2902
20/10/2009 327.50p 327.50p 325.00p 325.00p 2619
19/10/2009 329.00p 330.00p 320.00p 327.50p 14278
16/10/2009 321.00p 328.00p 321.00p 327.50p 21889
15/10/2009 300.00p 309.00p 300.00p 309.00p 2943
14/10/2009 300.00p 300.00p 300.00p 300.00p 2169
13/10/2009 300.00p 310.00p 300.00p 307.50p 6830
12/10/2009 300.00p 315.00p 300.00p 315.00p 8933
09/10/2009 300.00p 311.00p 300.00p 305.50p 6153
08/10/2009 290.00p 295.00p 290.00p 295.00p 12780
07/10/2009 290.00p 297.50p 290.00p 297.50p 3842
06/10/2009 295.00p 302.50p 295.00p 302.50p 8918
05/10/2009 285.00p 305.00p 285.00p 297.50p 6613
02/10/2009 285.00p 285.00p 285.00p 285.00p 9429
01/10/2009 290.00p 297.50p 290.00p 297.50p 9174
30/09/2009 290.00p 296.50p 290.00p 296.50p 21231
29/09/2009 290.50p 298.00p 290.00p 298.00p 11833
28/09/2009 290.00p 300.00p 290.00p 298.25p 13827
25/09/2009 291.00p 300.00p 291.00p 298.00p 3022
24/09/2009 291.00p 295.50p 291.00p 295.50p 20320
23/09/2009 290.00p 295.00p 290.00p 295.00p 48349
22/09/2009 290.00p 295.00p 290.00p 295.00p 4371
21/09/2009 285.00p 291.50p 285.00p 291.50p 1000

*Close Price adjusted for both dividends and splits