UK Mail Group (UKM) Share Price

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

Date Open High Low Close* Volume
11/01/2013 345.00p 350.00p 337.69p 350.00p 123044
10/01/2013 335.00p 345.00p 326.00p 345.00p 11955
09/01/2013 320.00p 335.00p 320.00p 335.00p 6131
08/01/2013 327.00p 331.75p 315.75p 328.00p 34387
07/01/2013 310.00p 317.00p 302.80p 317.00p 7061
04/01/2013 305.00p 310.00p 299.50p 310.00p 5417
03/01/2013 305.00p 305.00p 298.25p 305.00p 4785
02/01/2013 305.00p 305.00p 297.70p 301.50p 12236
31/12/2012 298.00p 305.00p 297.70p 298.50p 2459
28/12/2012 297.70p 305.00p 297.70p 299.00p 1380
27/12/2012 297.70p 298.50p 297.70p 298.50p 4000
24/12/2012 305.00p 305.00p 290.00p 298.50p 2128
21/12/2012 303.25p 303.25p 302.50p 302.50p 2501
20/12/2012 304.50p 307.00p 297.66p 307.00p 3346
19/12/2012 300.00p 305.00p 296.40p 305.00p 880707
18/12/2012 295.64p 304.00p 295.26p 299.00p 13827
17/12/2012 301.50p 301.50p 292.00p 292.00p 2889
14/12/2012 300.25p 300.25p 295.25p 298.50p 6892
13/12/2012 300.00p 301.75p 299.00p 299.00p 1890
12/12/2012 292.50p 300.00p 292.50p 297.50p 26551
11/12/2012 294.00p 303.00p 293.00p 297.50p 22887
10/12/2012 293.00p 303.00p 293.00p 303.00p 5011
07/12/2012 298.50p 299.00p 293.00p 299.00p 1716
06/12/2012 293.25p 299.00p 293.19p 298.00p 1705
05/12/2012 304.00p 304.00p 292.00p 298.50p 6661
04/12/2012 301.00p 306.80p 295.00p 301.00p 96016
03/12/2012 301.50p 313.91p 301.50p 304.00p 90488
30/11/2012 305.00p 314.70p 300.00p 300.00p 23906
29/11/2012 304.25p 304.25p 293.75p 297.50p 178
28/11/2012 305.00p 305.00p 293.75p 297.50p 173344
27/11/2012 295.00p 295.00p 290.85p 292.50p 7758
26/11/2012 300.00p 300.00p 290.00p 295.00p 18366
23/11/2012 291.00p 300.91p 286.36p 295.00p 143979
22/11/2012 290.00p 292.50p 285.67p 290.75p 24465
21/11/2012 280.00p 290.00p 279.50p 284.25p 19292
20/11/2012 272.50p 280.00p 272.50p 280.00p 2043
19/11/2012 279.40p 280.00p 279.40p 280.00p 363
16/11/2012 279.00p 280.00p 279.00p 280.00p 719
15/11/2012 279.00p 280.00p 268.00p 280.00p 991
14/11/2012 276.25p 279.00p 272.50p 272.50p 921
13/11/2012 265.00p 279.00p 265.00p 268.25p 22745
12/11/2012 265.00p 271.00p 265.00p 265.00p 6472
09/11/2012 271.00p 272.50p 271.00p 272.50p 229
08/11/2012 277.00p 278.00p 270.50p 278.00p 25578
07/11/2012 277.00p 277.00p 269.96p 277.00p 6892
06/11/2012 270.00p 275.75p 269.00p 273.00p 7075
05/11/2012 275.80p 275.80p 267.00p 271.00p 100459
02/11/2012 275.00p 276.00p 271.00p 271.00p 11028
01/11/2012 277.00p 277.00p 275.00p 275.00p 6196
31/10/2012 264.00p 270.00p 264.00p 270.00p 6395
30/10/2012 267.00p 275.00p 265.00p 271.25p 202616
29/10/2012 269.50p 270.25p 267.00p 270.25p 3778
26/10/2012 262.50p 277.43p 262.50p 270.00p 7067
25/10/2012 275.28p 277.00p 267.00p 277.00p 1646
24/10/2012 274.68p 274.68p 269.75p 269.75p 877
23/10/2012 270.00p 272.00p 264.07p 267.75p 152918
22/10/2012 270.00p 276.00p 270.00p 273.50p 1047
19/10/2012 271.75p 275.25p 271.54p 273.50p 1437
18/10/2012 276.06p 278.00p 271.95p 273.62p 6428
17/10/2012 273.00p 283.92p 270.00p 278.00p 8882
16/10/2012 277.00p 280.38p 277.00p 280.38p 5380
15/10/2012 288.00p 288.00p 282.03p 285.00p 5306
12/10/2012 278.10p 280.50p 274.87p 280.50p 5936
11/10/2012 286.25p 290.00p 276.00p 280.00p 6992
10/10/2012 286.75p 287.00p 276.50p 280.00p 1368
09/10/2012 285.00p 285.00p 273.00p 273.00p 4746
08/10/2012 270.00p 285.00p 263.00p 277.38p 21875
05/10/2012 270.00p 270.00p 260.00p 262.88p 5421
04/10/2012 266.57p 269.00p 261.88p 261.88p 23167
03/10/2012 268.00p 268.17p 261.67p 261.88p 12664
02/10/2012 267.00p 267.00p 257.25p 264.25p 4656
01/10/2012 267.00p 267.00p 257.14p 259.50p 247
28/09/2012 267.00p 267.00p 256.50p 263.63p 15121
27/09/2012 253.00p 260.00p 242.50p 260.00p 103203
26/09/2012 249.00p 252.04p 246.00p 247.00p 2496
25/09/2012 244.75p 252.78p 244.75p 247.50p 2074
24/09/2012 250.00p 252.74p 241.00p 246.50p 18206
21/09/2012 250.00p 250.00p 249.00p 250.00p 890
20/09/2012 250.00p 250.00p 237.50p 242.50p 8874
19/09/2012 245.00p 248.00p 237.25p 242.50p 1401
18/09/2012 245.00p 245.00p 241.25p 245.00p 8123
17/09/2012 245.00p 245.00p 235.00p 240.00p 5336
14/09/2012 240.00p 245.00p 237.00p 237.00p 7634
13/09/2012 238.00p 238.50p 238.00p 238.50p 6025
12/09/2012 233.00p 244.40p 233.00p 233.50p 1459
11/09/2012 245.00p 245.00p 233.00p 239.00p 6733
10/09/2012 245.00p 245.00p 244.75p 244.75p 706
07/09/2012 243.00p 247.50p 234.31p 247.50p 13895
06/09/2012 230.00p 242.35p 230.00p 233.50p 4871
05/09/2012 243.00p 243.00p 237.00p 237.00p 124
04/09/2012 232.85p 236.37p 232.85p 236.37p 604
03/09/2012 230.00p 236.50p 230.00p 236.50p 2566
31/08/2012 230.00p 239.93p 230.00p 236.75p 1898
30/08/2012 230.00p 240.14p 220.00p 235.50p 5150
29/08/2012 232.86p 239.50p 232.60p 234.63p 23089
28/08/2012 230.00p 239.50p 230.00p 236.50p 14667
24/08/2012 233.50p 236.50p 233.50p 236.50p 4220
23/08/2012 232.60p 241.68p 232.60p 237.00p 6515
22/08/2012 230.00p 243.00p 230.00p 240.75p 2254
21/08/2012 239.49p 240.00p 232.60p 240.00p 10622
20/08/2012 239.23p 239.23p 233.75p 236.50p 3742
17/08/2012 233.75p 236.50p 233.75p 236.50p 1000
16/08/2012 245.00p 245.00p 233.75p 236.50p 301
15/08/2012 230.00p 245.00p 230.00p 245.00p 2297
14/08/2012 244.85p 244.85p 233.30p 237.50p 0
13/08/2012 244.85p 244.85p 233.30p 237.25p 0
10/08/2012 244.85p 244.85p 233.30p 237.50p 917
09/08/2012 235.00p 244.85p 233.30p 237.25p 4470
08/08/2012 233.30p 237.50p 233.30p 237.50p 1355
07/08/2012 234.50p 240.00p 226.00p 230.00p 13720
06/08/2012 224.00p 234.00p 224.00p 229.87p 406042
03/08/2012 231.40p 234.25p 227.50p 227.50p 848
02/08/2012 230.00p 230.00p 223.00p 230.00p 4131
01/08/2012 230.00p 230.00p 224.00p 224.00p 189042
31/07/2012 227.00p 230.00p 218.00p 224.00p 2042
30/07/2012 229.50p 230.00p 221.25p 224.87p 6447
27/07/2012 218.00p 229.40p 218.00p 221.00p 1266
26/07/2012 230.00p 230.00p 218.00p 224.00p 4194
25/07/2012 218.75p 218.75p 215.00p 215.00p 102
24/07/2012 218.30p 228.00p 215.00p 215.00p 1650
23/07/2012 215.00p 228.00p 215.00p 222.50p 1334
20/07/2012 215.00p 228.00p 215.00p 215.00p 3236
19/07/2012 218.75p 228.00p 218.75p 222.50p 1667
18/07/2012 218.75p 222.50p 218.75p 222.50p 2049
17/07/2012 222.50p 229.50p 215.00p 215.00p 210064
16/07/2012 226.93p 226.93p 222.50p 222.50p 881
13/07/2012 226.25p 226.25p 225.00p 225.00p 3
12/07/2012 229.50p 229.97p 222.50p 222.50p 550220
11/07/2012 228.00p 228.28p 217.32p 224.00p 28169
10/07/2012 224.00p 228.00p 218.77p 228.00p 10071
09/07/2012 215.00p 228.00p 215.00p 226.00p 2649
06/07/2012 222.00p 222.00p 216.00p 219.00p 3927
05/07/2012 221.00p 221.00p 217.16p 219.00p 1609
04/07/2012 222.92p 222.92p 217.00p 219.00p 5593
03/07/2012 220.75p 221.00p 216.00p 217.50p 7295
02/07/2012 219.00p 227.16p 214.00p 214.00p 472104
29/06/2012 219.00p 221.75p 219.00p 221.75p 550
28/06/2012 221.00p 225.00p 221.00p 225.00p 7676
27/06/2012 228.00p 231.98p 222.00p 222.00p 11321
26/06/2012 238.30p 238.30p 231.00p 234.50p 21061
25/06/2012 238.00p 241.18p 237.00p 238.50p 46349
22/06/2012 238.00p 238.00p 233.00p 233.00p 1403
21/06/2012 238.00p 238.70p 230.00p 230.00p 13515
20/06/2012 240.00p 240.00p 233.00p 233.00p 1253
19/06/2012 238.00p 238.00p 234.00p 238.00p 2744
18/06/2012 236.00p 240.00p 234.75p 236.00p 16767
15/06/2012 237.75p 237.75p 228.00p 235.75p 75421
14/06/2012 237.35p 237.35p 235.00p 235.00p 140104
13/06/2012 227.55p 237.00p 227.55p 231.38p 5650
12/06/2012 225.00p 238.00p 225.00p 238.00p 4120
11/06/2012 234.00p 243.46p 232.00p 238.00p 6860
08/06/2012 236.00p 238.00p 235.16p 238.00p 5104
07/06/2012 235.00p 236.00p 224.00p 236.00p 3699
06/06/2012 236.00p 236.00p 235.00p 236.00p 139222
01/06/2012 235.00p 235.00p 229.50p 229.50p 1098
31/05/2012 222.00p 229.42p 222.00p 228.50p 1378
30/05/2012 222.00p 235.00p 222.00p 222.25p 26920
29/05/2012 235.00p 235.00p 223.50p 230.00p 8606
28/05/2012 225.00p 235.00p 222.00p 223.00p 116507
25/05/2012 243.00p 243.00p 226.00p 226.50p 20717
24/05/2012 233.00p 242.85p 229.00p 229.00p 128727
23/05/2012 236.50p 237.25p 233.00p 233.00p 9042
22/05/2012 238.00p 246.00p 233.25p 235.12p 13440
21/05/2012 244.48p 244.48p 234.25p 239.50p 2365
18/05/2012 233.00p 239.50p 233.00p 239.50p 9
17/05/2012 233.00p 239.50p 233.00p 239.50p 342
16/05/2012 246.00p 246.00p 234.30p 239.50p 1063
15/05/2012 236.95p 240.50p 235.25p 240.50p 7500
14/05/2012 240.00p 246.44p 238.00p 241.50p 5327
11/05/2012 248.00p 248.00p 243.29p 248.00p 1731
10/05/2012 247.00p 248.00p 242.00p 248.00p 17500
09/05/2012 248.00p 248.00p 243.33p 248.00p 10165
08/05/2012 243.00p 248.45p 243.00p 243.00p 4922
04/05/2012 235.00p 242.50p 232.50p 232.50p 5190
03/05/2012 237.00p 240.00p 237.00p 240.00p 2753
02/05/2012 236.50p 242.50p 230.00p 235.00p 4753
01/05/2012 239.24p 239.24p 233.89p 236.50p 55772
30/04/2012 230.00p 242.75p 230.00p 236.50p 2531
27/04/2012 243.00p 243.00p 236.50p 236.50p 371
26/04/2012 243.00p 243.00p 235.00p 235.00p 813
25/04/2012 230.00p 237.88p 230.00p 235.50p 43679
24/04/2012 230.00p 239.00p 230.00p 230.00p 6357
23/04/2012 230.88p 232.00p 226.00p 232.00p 2901
20/04/2012 233.62p 233.62p 228.00p 233.00p 20959
19/04/2012 229.00p 232.00p 226.85p 232.00p 2864
18/04/2012 229.00p 234.50p 229.00p 234.50p 1154
17/04/2012 229.00p 235.50p 229.00p 235.50p 1971
16/04/2012 234.50p 240.00p 229.00p 238.00p 24138
13/04/2012 240.00p 240.00p 229.25p 236.00p 5435
12/04/2012 229.00p 238.50p 229.00p 234.50p 100677
11/04/2012 229.00p 240.70p 229.00p 235.50p 2006
10/04/2012 229.00p 241.00p 229.00p 229.00p 5923
05/04/2012 237.90p 240.29p 235.00p 235.00p 10210
04/04/2012 233.00p 240.00p 230.00p 232.50p 16032
03/04/2012 246.75p 246.75p 232.48p 240.00p 8322
02/04/2012 245.00p 245.00p 237.00p 237.00p 408
30/03/2012 236.50p 246.45p 236.50p 245.00p 9850
29/03/2012 255.00p 255.10p 238.75p 248.50p 62916
28/03/2012 255.00p 257.75p 255.00p 256.50p 12073
27/03/2012 256.50p 256.50p 253.00p 253.00p 7885

*Close Price adjusted for both dividends and splits