UK Mail Group (UKM) Share Price

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

Date Open High Low Close* Volume
26/03/2012 256.50p 256.50p 255.00p 256.50p 2550
23/03/2012 258.00p 258.00p 255.00p 258.00p 3467
22/03/2012 255.00p 258.00p 255.00p 258.00p 38164
21/03/2012 255.00p 263.00p 255.00p 257.00p 8650
20/03/2012 259.00p 259.00p 255.16p 259.00p 4126
19/03/2012 255.10p 259.00p 255.00p 259.00p 5689
16/03/2012 263.00p 263.00p 255.00p 255.00p 1789
15/03/2012 263.00p 263.00p 257.00p 263.00p 1420
14/03/2012 263.00p 263.00p 255.00p 261.75p 31051
13/03/2012 263.00p 263.00p 263.00p 263.00p 35
12/03/2012 263.00p 263.00p 256.00p 263.00p 3946
09/03/2012 263.00p 263.00p 254.36p 263.00p 5875
08/03/2012 255.00p 262.20p 255.00p 255.00p 56
07/03/2012 263.00p 263.00p 255.00p 259.00p 7227
06/03/2012 256.16p 262.52p 256.16p 259.00p 4523
05/03/2012 262.17p 265.00p 260.60p 261.50p 103609
02/03/2012 263.00p 273.00p 262.00p 265.00p 134602
01/03/2012 273.00p 273.00p 270.50p 270.50p 500
29/02/2012 273.00p 273.00p 262.19p 263.00p 4529
28/02/2012 278.00p 278.00p 265.78p 275.00p 6703
27/02/2012 265.38p 271.68p 265.38p 270.50p 2695
24/02/2012 268.00p 275.25p 268.00p 275.25p 7183
23/02/2012 268.00p 271.54p 262.08p 268.00p 10288
22/02/2012 262.00p 265.00p 259.00p 263.50p 8497
21/02/2012 253.00p 259.00p 251.50p 259.00p 33469
20/02/2012 250.00p 253.90p 240.10p 252.00p 9627
17/02/2012 241.00p 249.90p 241.00p 248.50p 2701
16/02/2012 240.00p 247.90p 240.00p 245.50p 2150
15/02/2012 248.00p 248.00p 239.00p 242.50p 4175
14/02/2012 246.80p 247.90p 241.00p 244.00p 29693
13/02/2012 232.00p 247.88p 232.00p 242.00p 61579
10/02/2012 242.50p 242.50p 236.20p 237.50p 3655
09/02/2012 234.50p 243.00p 234.50p 239.00p 1083
08/02/2012 242.00p 243.00p 232.00p 232.00p 1742
07/02/2012 237.25p 243.00p 234.50p 239.75p 3526
06/02/2012 240.00p 243.00p 239.50p 239.50p 1401
03/02/2012 233.50p 239.75p 233.50p 235.00p 470
02/02/2012 238.00p 238.00p 230.00p 235.00p 202134
01/02/2012 228.00p 236.00p 228.00p 234.00p 23597
31/01/2012 237.00p 237.00p 228.75p 228.75p 8882
30/01/2012 230.00p 237.50p 230.00p 234.00p 8747
27/01/2012 237.50p 237.50p 230.96p 234.00p 1246
26/01/2012 236.00p 236.00p 233.50p 233.50p 4857
25/01/2012 231.00p 237.86p 231.00p 234.50p 18312
24/01/2012 237.75p 237.75p 227.00p 231.50p 1611
23/01/2012 220.00p 235.00p 220.00p 230.50p 8074
20/01/2012 230.75p 231.50p 221.56p 226.50p 5120
19/01/2012 222.50p 234.75p 221.75p 221.75p 7213
18/01/2012 235.00p 235.00p 225.02p 229.00p 2330
17/01/2012 234.00p 234.75p 227.08p 230.50p 1738
16/01/2012 228.00p 231.55p 222.00p 231.00p 14530
13/01/2012 233.00p 246.00p 228.00p 228.00p 12140
12/01/2012 237.42p 246.00p 237.42p 239.50p 899
11/01/2012 240.00p 245.00p 236.50p 236.50p 2665
10/01/2012 237.00p 240.00p 236.75p 237.50p 7541
09/01/2012 232.50p 236.75p 232.50p 232.50p 2200
06/01/2012 232.25p 232.25p 225.36p 227.25p 482
05/01/2012 222.00p 232.25p 220.00p 226.25p 24467
04/01/2012 227.25p 230.00p 218.64p 221.50p 9646
03/01/2012 213.50p 220.00p 211.50p 211.50p 32547
30/12/2011 207.00p 212.00p 207.00p 212.00p 500
29/12/2011 210.00p 213.75p 207.00p 207.00p 2337
28/12/2011 205.00p 214.00p 205.00p 209.50p 14970
23/12/2011 202.38p 205.50p 198.00p 205.50p 1950
22/12/2011 207.75p 208.75p 199.25p 202.50p 4861
21/12/2011 205.00p 207.75p 200.00p 200.00p 13305
20/12/2011 203.00p 204.10p 197.50p 197.50p 9183
19/12/2011 188.00p 201.63p 187.45p 195.25p 9184
16/12/2011 200.00p 200.00p 192.25p 192.25p 6447
15/12/2011 191.00p 195.50p 188.00p 195.50p 6135
14/12/2011 195.00p 200.00p 188.25p 197.25p 8051
13/12/2011 197.50p 197.50p 195.75p 195.75p 1606
12/12/2011 205.00p 205.00p 193.50p 200.00p 1651
09/12/2011 197.00p 197.25p 197.00p 197.25p 845
08/12/2011 199.75p 199.75p 199.75p 199.75p 215
07/12/2011 207.00p 207.00p 195.00p 201.00p 3558
06/12/2011 201.00p 201.00p 197.00p 200.75p 7971
05/12/2011 200.50p 207.00p 197.00p 201.00p 4548
02/12/2011 197.00p 205.50p 197.00p 203.50p 0
01/12/2011 197.00p 205.50p 197.00p 205.50p 859
30/11/2011 201.50p 209.50p 201.50p 203.50p 720
29/11/2011 211.75p 212.00p 207.50p 207.50p 511
28/11/2011 200.00p 207.50p 200.00p 207.50p 0
25/11/2011 200.00p 207.50p 200.00p 207.50p 0
24/11/2011 200.00p 207.50p 200.00p 207.50p 4000
23/11/2011 207.50p 207.50p 202.10p 204.50p 5336
22/11/2011 211.10p 211.10p 207.50p 207.50p 79
21/11/2011 207.00p 207.50p 202.00p 207.50p 204452
18/11/2011 209.00p 214.00p 208.25p 208.25p 7669
17/11/2011 205.00p 213.55p 205.00p 207.12p 18100
16/11/2011 206.00p 214.00p 205.00p 209.00p 9334
15/11/2011 219.30p 220.00p 208.50p 214.00p 1426
14/11/2011 210.00p 213.00p 210.00p 213.00p 206
11/11/2011 220.00p 223.00p 210.50p 210.50p 6679
10/11/2011 220.00p 220.00p 209.00p 213.00p 0
09/11/2011 220.00p 220.00p 209.00p 213.00p 100018
08/11/2011 218.00p 224.00p 213.00p 213.00p 0
07/11/2011 218.00p 224.00p 213.00p 213.00p 2000
04/11/2011 207.92p 212.00p 207.92p 212.00p 144374
03/11/2011 214.00p 214.00p 212.00p 212.00p 204
02/11/2011 218.00p 218.00p 218.00p 218.00p 918
01/11/2011 216.00p 216.84p 208.52p 215.25p 7392
31/10/2011 206.00p 213.00p 206.00p 213.00p 528
28/10/2011 206.00p 218.00p 205.00p 212.00p 46136
27/10/2011 220.00p 222.00p 209.50p 213.00p 103138
26/10/2011 208.75p 219.00p 208.75p 212.50p 4000
25/10/2011 209.50p 212.50p 209.50p 210.00p 31116
24/10/2011 208.75p 212.50p 208.75p 212.50p 0
21/10/2011 208.75p 212.50p 208.75p 212.50p 1050
20/10/2011 210.00p 210.00p 209.00p 209.00p 1750
19/10/2011 220.00p 225.00p 215.50p 217.00p 0
18/10/2011 220.00p 225.00p 215.50p 219.50p 5348
17/10/2011 212.34p 217.00p 212.34p 217.00p 0
14/10/2011 212.34p 216.50p 212.34p 216.50p 2651
13/10/2011 221.00p 221.00p 215.00p 215.00p 447
12/10/2011 211.00p 215.00p 206.00p 215.00p 391845
11/10/2011 210.00p 210.00p 202.50p 202.50p 2993
10/10/2011 195.00p 200.50p 193.25p 200.50p 3634
07/10/2011 198.00p 202.00p 197.50p 197.50p 2034
06/10/2011 200.00p 200.00p 194.00p 194.00p 8239
05/10/2011 211.65p 217.50p 211.65p 217.50p 448
04/10/2011 210.00p 217.50p 210.00p 217.50p 404
03/10/2011 224.00p 224.00p 212.54p 220.75p 4692
30/09/2011 220.00p 220.00p 218.50p 218.50p 1927
29/09/2011 219.60p 219.85p 217.50p 217.50p 1211
28/09/2011 219.76p 219.76p 216.00p 216.00p 850
27/09/2011 205.00p 219.85p 205.00p 217.50p 4250
26/09/2011 215.00p 215.00p 205.00p 212.50p 0
23/09/2011 215.00p 215.00p 205.00p 213.50p 11674
22/09/2011 215.00p 222.50p 215.00p 222.50p 195074
21/09/2011 222.50p 222.50p 215.00p 222.50p 5337
20/09/2011 231.64p 231.64p 226.00p 229.00p 0
19/09/2011 231.64p 231.64p 226.00p 226.00p 273
16/09/2011 226.00p 232.00p 225.00p 227.50p 2073
15/09/2011 226.00p 226.00p 224.50p 224.50p 310
14/09/2011 220.00p 220.00p 215.00p 216.00p 53054
13/09/2011 226.30p 245.00p 225.00p 225.00p 210
12/09/2011 235.00p 245.00p 225.00p 245.00p 150
09/09/2011 254.00p 259.50p 240.00p 245.00p 9409
08/09/2011 254.00p 259.50p 254.00p 259.50p 400
07/09/2011 255.75p 259.50p 255.75p 259.50p 11
06/09/2011 252.01p 263.24p 252.01p 255.75p 2323
05/09/2011 254.00p 262.50p 254.00p 259.50p 0
02/09/2011 254.00p 262.50p 254.00p 262.50p 59
01/09/2011 268.50p 268.50p 259.50p 259.50p 0
31/08/2011 268.50p 268.50p 261.50p 261.50p 0
30/08/2011 260.00p 273.50p 260.00p 261.50p 0
26/08/2011 260.00p 273.50p 260.00p 264.00p 1524
25/08/2011 275.00p 275.00p 267.50p 267.50p 0
24/08/2011 275.00p 275.00p 267.50p 267.50p 653
23/08/2011 274.25p 275.00p 267.50p 267.50p 0
22/08/2011 274.25p 275.00p 274.25p 275.00p 136
19/08/2011 274.50p 274.50p 274.50p 274.50p 137
18/08/2011 275.00p 275.00p 267.50p 267.50p 0
17/08/2011 275.00p 275.00p 267.50p 267.50p 0
16/08/2011 275.00p 275.00p 268.62p 268.62p 1090
15/08/2011 274.50p 274.50p 270.00p 270.00p 18
12/08/2011 270.00p 270.00p 264.00p 264.00p 3808
11/08/2011 270.00p 270.00p 262.63p 262.63p 4
10/08/2011 260.00p 262.50p 259.50p 262.50p 3765
09/08/2011 248.00p 259.75p 245.00p 252.50p 3506
08/08/2011 258.70p 260.00p 251.00p 251.00p 0
05/08/2011 258.70p 260.00p 258.70p 260.00p 2101
04/08/2011 264.00p 264.00p 255.00p 257.38p 187652
03/08/2011 285.00p 285.00p 272.25p 272.25p 0
02/08/2011 285.00p 285.00p 268.00p 275.00p 5414
01/08/2011 285.00p 290.00p 285.00p 290.00p 218132
29/07/2011 295.00p 295.00p 290.12p 290.12p 736
28/07/2011 295.00p 295.00p 287.50p 290.00p 0
27/07/2011 295.00p 295.00p 287.50p 290.00p 803
26/07/2011 294.00p 294.00p 285.00p 290.00p 237038
25/07/2011 290.00p 294.60p 287.50p 287.50p 4276
22/07/2011 278.85p 288.00p 278.85p 284.00p 1349
21/07/2011 289.00p 289.00p 287.15p 288.75p 1035
20/07/2011 276.48p 289.17p 275.75p 284.25p 0
19/07/2011 276.48p 289.17p 275.75p 286.25p 4495
18/07/2011 275.00p 281.63p 275.00p 281.63p 2520
15/07/2011 282.63p 282.63p 281.50p 282.00p 0
14/07/2011 278.00p 287.00p 274.00p 282.63p 0
13/07/2011 278.00p 287.00p 274.00p 287.00p 18554
12/07/2011 282.00p 284.00p 282.00p 284.00p 5319
11/07/2011 289.75p 295.00p 286.00p 287.00p 4376
08/07/2011 280.00p 284.63p 280.00p 284.63p 6050
07/07/2011 285.98p 289.88p 285.98p 289.88p 299
06/07/2011 295.00p 295.00p 285.00p 289.88p 0
05/07/2011 295.00p 295.00p 285.00p 287.00p 10186
04/07/2011 280.00p 290.00p 280.00p 290.00p 428
01/07/2011 281.90p 287.50p 281.90p 287.50p 500
30/06/2011 295.00p 295.00p 284.00p 284.00p 8
29/06/2011 284.00p 287.50p 284.00p 287.50p 0
28/06/2011 284.00p 284.00p 284.00p 284.00p 1
27/06/2011 283.70p 289.50p 283.18p 284.00p 0
24/06/2011 283.70p 289.50p 283.18p 289.50p 2478
23/06/2011 283.14p 283.70p 283.14p 283.50p 2057
22/06/2011 299.00p 299.00p 284.75p 289.50p 4480
21/06/2011 310.00p 310.00p 299.78p 304.50p 4537
20/06/2011 310.00p 310.50p 310.00p 310.50p 2837
17/06/2011 297.25p 318.50p 297.25p 318.50p 14243
16/06/2011 297.25p 303.50p 297.25p 303.50p 200
15/06/2011 298.00p 310.00p 298.00p 303.63p 1167

*Close Price adjusted for both dividends and splits