U And I Group (UAI)
Real Estate Sector

Date Open High Low Close* Volume
29/01/2020 180.20p 185.80p 180.20p 182.00p 25344
28/01/2020 183.60p 184.00p 180.60p 180.60p 27462
27/01/2020 186.00p 186.00p 177.00p 180.00p 190374
24/01/2020 186.00p 186.00p 183.00p 185.70p 133079
23/01/2020 180.00p 185.87p 179.47p 185.00p 117648
22/01/2020 178.80p 182.60p 176.40p 180.00p 27379
21/01/2020 177.20p 179.80p 175.00p 176.10p 46662
20/01/2020 178.00p 182.00p 178.00p 180.00p 100873
17/01/2020 182.80p 182.80p 178.20p 180.00p 36175
16/01/2020 180.00p 183.00p 177.86p 180.80p 64939
15/01/2020 184.80p 184.85p 178.00p 183.00p 61265
14/01/2020 183.00p 183.00p 179.20p 179.20p 163551
13/01/2020 179.80p 184.77p 176.67p 183.00p 377216
10/01/2020 177.00p 179.80p 175.00p 175.00p 83686
09/01/2020 175.00p 180.00p 175.00p 175.20p 40743
08/01/2020 178.00p 180.00p 178.00p 180.00p 92282
07/01/2020 180.00p 184.21p 175.01p 181.80p 300823
06/01/2020 176.00p 180.00p 173.40p 179.00p 137162
03/01/2020 173.00p 177.00p 173.00p 173.00p 26544
02/01/2020 176.00p 178.00p 173.60p 177.00p 46464
31/12/2019 175.60p 176.91p 168.00p 176.80p 68589
30/12/2019 172.20p 178.80p 172.20p 173.40p 28325
27/12/2019 172.40p 179.80p 172.00p 176.40p 22728
24/12/2019 176.80p 177.00p 173.80p 177.00p 52447
23/12/2019 177.40p 179.00p 175.00p 177.00p 211896
20/12/2019 169.80p 183.00p 169.80p 180.00p 284893
19/12/2019 168.00p 170.00p 168.00p 168.20p 69949
18/12/2019 167.00p 171.80p 164.64p 169.20p 86483
17/12/2019 170.00p 170.00p 165.60p 167.00p 64967
16/12/2019 165.00p 170.80p 164.40p 170.20p 147620
13/12/2019 158.00p 169.57p 155.37p 167.00p 262875
12/12/2019 160.00p 160.00p 154.00p 154.00p 28527
11/12/2019 156.00p 160.00p 153.60p 158.80p 81798
10/12/2019 157.40p 159.00p 153.40p 156.80p 128833
09/12/2019 151.00p 163.40p 151.00p 156.60p 1396776
06/12/2019 151.80p 155.00p 148.40p 155.00p 39979
05/12/2019 148.60p 153.91p 148.44p 150.00p 109840
04/12/2019 152.80p 156.00p 147.00p 155.00p 119441
03/12/2019 150.00p 150.00p 145.20p 147.60p 46631
02/12/2019 152.00p 153.17p 149.00p 149.00p 63343
29/11/2019 154.00p 154.95p 152.80p 152.80p 141477
28/11/2019 149.00p 156.80p 148.61p 156.80p 228484
27/11/2019 146.00p 150.00p 146.00p 149.40p 158341
26/11/2019 146.00p 147.67p 146.00p 146.60p 96909
25/11/2019 147.00p 147.60p 144.00p 145.00p 73247
22/11/2019 144.80p 150.40p 142.84p 147.00p 128350
21/11/2019 143.00p 146.00p 143.00p 144.00p 203478
20/11/2019 144.00p 147.00p 133.00p 143.00p 377225
19/11/2019 140.00p 148.20p 140.00p 142.40p 85790
18/11/2019 144.00p 146.70p 144.00p 146.60p 32533
15/11/2019 144.60p 148.00p 140.20p 144.00p 38199
14/11/2019 144.20p 146.74p 143.00p 143.00p 31544
13/11/2019 137.00p 143.92p 137.00p 142.40p 1663438
12/11/2019 140.00p 140.00p 137.24p 138.00p 306171
11/11/2019 138.80p 140.06p 138.80p 139.40p 9734
08/11/2019 140.00p 140.00p 137.00p 138.40p 10362
07/11/2019 139.95p 139.95p 137.05p 138.40p 275464
06/11/2019 138.00p 141.42p 136.00p 136.00p 295988
05/11/2019 144.00p 144.00p 138.00p 138.00p 73065
04/11/2019 140.00p 145.20p 140.00p 141.00p 240898
01/11/2019 141.00p 144.97p 139.20p 141.20p 57024
31/10/2019 138.60p 144.84p 138.20p 138.40p 25274
30/10/2019 138.20p 143.44p 138.00p 138.00p 75800
29/10/2019 146.00p 147.00p 138.00p 138.00p 74139
28/10/2019 146.20p 149.00p 145.20p 145.60p 32336
25/10/2019 147.60p 149.60p 145.00p 145.00p 49639
24/10/2019 150.00p 150.00p 148.00p 149.60p 25675
23/10/2019 150.00p 150.00p 148.00p 148.00p 25860
22/10/2019 148.80p 151.00p 146.20p 149.80p 63688
21/10/2019 147.20p 149.40p 146.30p 147.00p 17310
18/10/2019 149.60p 150.67p 146.60p 147.40p 38647
17/10/2019 153.00p 153.80p 147.20p 148.00p 49220
16/10/2019 154.00p 155.40p 150.00p 150.00p 37439
15/10/2019 153.40p 154.60p 151.00p 152.20p 45722
14/10/2019 154.80p 154.80p 150.77p 152.20p 23990
11/10/2019 150.20p 154.00p 150.20p 151.00p 36482
10/10/2019 150.20p 153.00p 150.00p 150.00p 27974
09/10/2019 150.40p 151.74p 150.00p 150.00p 31342
08/10/2019 151.00p 153.66p 151.00p 152.00p 14399
07/10/2019 151.60p 154.80p 151.06p 153.20p 119973
04/10/2019 152.00p 156.40p 150.40p 153.00p 11629
03/10/2019 154.20p 156.03p 150.40p 152.00p 58405
02/10/2019 153.80p 157.40p 152.00p 156.60p 20917
01/10/2019 156.60p 158.60p 150.20p 152.80p 22097
30/09/2019 157.00p 159.80p 156.60p 156.60p 25295
27/09/2019 157.80p 158.00p 156.13p 157.80p 29269
26/09/2019 156.00p 157.90p 156.00p 156.00p 37045
25/09/2019 159.40p 159.40p 155.58p 156.00p 23204
24/09/2019 156.00p 159.80p 156.00p 159.20p 28278
23/09/2019 155.60p 156.99p 155.60p 155.60p 15598
20/09/2019 155.00p 156.40p 155.00p 155.60p 156087
19/09/2019 155.00p 155.48p 154.00p 155.00p 289672
18/09/2019 157.00p 157.00p 150.60p 153.40p 72253
17/09/2019 152.80p 154.00p 149.40p 154.00p 654178
16/09/2019 150.00p 152.22p 148.40p 151.20p 45805
13/09/2019 146.20p 151.00p 146.00p 148.20p 1629227
12/09/2019 147.00p 149.00p 147.00p 149.00p 44492
11/09/2019 145.00p 148.00p 145.00p 147.00p 40462
10/09/2019 147.00p 147.00p 146.00p 146.00p 52621
09/09/2019 143.00p 147.00p 143.00p 145.40p 83487
06/09/2019 141.60p 146.00p 141.52p 146.00p 24107
05/09/2019 141.60p 147.00p 141.60p 144.40p 38052
04/09/2019 143.00p 144.40p 140.69p 141.60p 40851
03/09/2019 141.00p 145.00p 140.09p 143.00p 29942
02/09/2019 144.80p 144.80p 141.00p 141.00p 6534
30/08/2019 145.00p 146.10p 140.60p 141.00p 40846
29/08/2019 145.00p 146.00p 145.00p 145.00p 15680
28/08/2019 145.00p 147.00p 145.00p 145.00p 10731
27/08/2019 143.80p 147.00p 139.20p 146.40p 717366
23/08/2019 142.60p 145.60p 141.00p 145.20p 56921
22/08/2019 145.40p 145.40p 141.00p 143.00p 19299
21/08/2019 142.00p 146.00p 141.00p 143.00p 11763
20/08/2019 141.60p 143.28p 141.00p 142.20p 36390
19/08/2019 143.00p 143.00p 140.40p 141.70p 24371
16/08/2019 140.40p 143.00p 139.26p 140.00p 149421
15/08/2019 140.60p 142.41p 140.00p 141.40p 611239
14/08/2019 141.40p 143.00p 140.20p 143.00p 27802
13/08/2019 142.00p 142.00p 139.00p 142.00p 918780
12/08/2019 142.00p 145.46p 139.00p 140.00p 31624
09/08/2019 145.00p 145.05p 139.00p 139.00p 50262
08/08/2019 143.60p 144.80p 141.40p 142.60p 20425
07/08/2019 142.00p 148.00p 142.00p 145.40p 1254623
06/08/2019 142.20p 144.00p 142.00p 144.00p 35948
05/08/2019 141.00p 144.80p 139.85p 141.40p 71266
02/08/2019 142.00p 144.00p 141.28p 142.40p 764879
01/08/2019 144.00p 147.29p 143.00p 144.00p 2768659
31/07/2019 143.20p 145.20p 141.08p 144.00p 29909
30/07/2019 142.00p 146.00p 142.00p 143.80p 62830
29/07/2019 149.00p 149.00p 140.90p 142.80p 111708
26/07/2019 142.00p 146.00p 142.00p 143.00p 40828
25/07/2019 143.00p 144.00p 141.20p 142.00p 134880
24/07/2019 144.60p 144.60p 139.61p 140.20p 61175
23/07/2019 142.80p 142.80p 139.21p 141.40p 78158
22/07/2019 140.40p 143.40p 140.00p 140.00p 149872
19/07/2019 140.00p 145.56p 140.00p 141.20p 243057
18/07/2019 143.00p 147.80p 140.00p 141.40p 105160
17/07/2019 143.80p 147.80p 140.38p 143.00p 161312
16/07/2019 135.00p 144.80p 131.96p 140.00p 2444017
15/07/2019 135.60p 136.00p 130.40p 131.00p 55869
12/07/2019 134.40p 136.25p 134.20p 134.20p 76516
11/07/2019 133.00p 137.20p 132.40p 134.40p 48480
10/07/2019 135.00p 139.00p 134.17p 134.20p 117477
09/07/2019 133.40p 139.60p 132.00p 135.00p 39845
08/07/2019 136.20p 140.40p 133.20p 133.20p 102109
05/07/2019 130.00p 140.40p 130.00p 136.00p 174813
04/07/2019 136.00p 137.00p 125.81p 129.80p 989185
03/07/2019 135.80p 136.39p 127.80p 129.60p 351198
02/07/2019 136.00p 137.84p 134.00p 134.20p 42085
01/07/2019 135.40p 137.80p 135.35p 135.40p 42029
28/06/2019 137.00p 139.00p 135.00p 136.20p 110869
27/06/2019 140.40p 143.80p 137.20p 139.40p 39799
26/06/2019 135.00p 141.80p 135.00p 139.80p 162260
25/06/2019 142.80p 142.80p 138.00p 140.00p 91961
24/06/2019 138.00p 143.80p 138.00p 140.00p 106533
21/06/2019 139.20p 141.00p 138.20p 140.60p 304945
20/06/2019 145.00p 145.00p 138.00p 140.00p 142347
19/06/2019 138.20p 140.80p 135.00p 138.20p 530971
18/06/2019 139.00p 141.67p 138.20p 138.40p 127225
17/06/2019 139.80p 142.34p 137.66p 139.00p 114976
14/06/2019 140.40p 145.93p 136.94p 142.60p 129772
13/06/2019 144.00p 147.00p 141.00p 142.60p 112109
12/06/2019 147.40p 147.40p 144.00p 144.00p 66160
11/06/2019 146.00p 148.00p 144.95p 146.20p 75479
10/06/2019 149.40p 149.60p 142.32p 146.00p 211612
07/06/2019 153.00p 155.12p 145.60p 145.80p 64359
06/06/2019 156.00p 156.60p 153.00p 153.20p 31354
05/06/2019 159.60p 160.00p 155.00p 155.00p 71551
04/06/2019 155.60p 158.60p 155.00p 155.00p 385742
03/06/2019 158.00p 161.00p 155.60p 155.60p 124602
31/05/2019 152.00p 158.20p 152.00p 155.20p 1025680
30/05/2019 160.00p 163.50p 153.31p 155.60p 146045
29/05/2019 160.60p 163.32p 160.00p 160.20p 27619
28/05/2019 163.80p 164.80p 158.66p 160.00p 183289
24/05/2019 162.20p 164.80p 161.00p 162.00p 228328
23/05/2019 162.00p 165.00p 160.60p 160.80p 124195
22/05/2019 170.00p 170.00p 151.18p 160.20p 245305
21/05/2019 172.00p 176.80p 172.00p 172.00p 42602
20/05/2019 177.80p 180.00p 173.20p 175.80p 61130
17/05/2019 176.60p 179.69p 176.60p 176.60p 10619
16/05/2019 176.60p 181.00p 176.60p 181.00p 20845
15/05/2019 180.00p 181.00p 176.60p 176.60p 51615
14/05/2019 182.00p 182.00p 178.20p 178.20p 29019
13/05/2019 185.00p 185.00p 178.20p 178.20p 88345
10/05/2019 185.00p 185.00p 178.99p 185.00p 63039
09/05/2019 181.00p 182.00p 180.24p 181.80p 30530
08/05/2019 181.60p 181.60p 177.00p 177.00p 12294
07/05/2019 178.40p 181.80p 177.00p 179.00p 42935
03/05/2019 175.00p 178.18p 169.29p 178.00p 165062
02/05/2019 178.00p 182.20p 176.00p 176.00p 125637
01/05/2019 182.00p 184.19p 182.00p 182.00p 24504
30/04/2019 180.20p 185.80p 178.40p 178.40p 67182
29/04/2019 182.40p 187.50p 180.00p 180.20p 221859
26/04/2019 189.00p 189.00p 186.60p 186.60p 39119
25/04/2019 180.00p 189.00p 180.00p 187.20p 49844
24/04/2019 180.40p 189.80p 180.40p 186.80p 29791
23/04/2019 188.00p 189.00p 180.80p 185.60p 61380
18/04/2019 189.00p 190.00p 188.00p 190.00p 18118
17/04/2019 188.00p 189.00p 188.00p 188.80p 26403
16/04/2019 189.00p 189.00p 188.00p 188.00p 101162
15/04/2019 189.00p 189.00p 183.92p 189.00p 47871

*Close Price adjusted for both dividends and splits

Daily share tips delivered straight to your pc, tablet & mobile

Join Free Today