U And I Group (UAI) Share Price

Real Estate Sector

  1. Home
    2. /
  2. Company
    3. /
  3. U And I Group

Date Open High Low Close* Volume
05/02/2010 285.00p 287.75p 278.00p 278.00p 60701
04/02/2010 285.50p 294.75p 280.50p 280.50p 17266
03/02/2010 293.00p 296.75p 285.00p 285.00p 13683
02/02/2010 290.75p 301.00p 285.00p 292.00p 21118
01/02/2010 284.75p 291.50p 283.00p 291.50p 14446
29/01/2010 285.00p 285.00p 275.75p 280.00p 28722
28/01/2010 280.50p 284.00p 278.00p 284.00p 80076
27/01/2010 282.00p 285.50p 275.00p 278.00p 296559
26/01/2010 285.75p 289.00p 278.75p 278.75p 33049
25/01/2010 300.75p 300.75p 285.00p 285.00p 12343
22/01/2010 299.50p 310.75p 287.00p 287.00p 58183
21/01/2010 304.50p 304.50p 290.00p 290.00p 15309
20/01/2010 309.00p 309.00p 295.75p 302.00p 36717
19/01/2010 309.75p 309.75p 296.50p 300.00p 26647
18/01/2010 305.00p 310.00p 305.00p 305.00p 34115
15/01/2010 304.25p 316.31p 297.25p 310.00p 548475
14/01/2010 303.00p 315.00p 298.00p 298.00p 83905
13/01/2010 313.25p 317.00p 305.00p 315.00p 124422
12/01/2010 308.00p 322.00p 307.25p 307.25p 81740
11/01/2010 313.75p 317.18p 310.32p 317.00p 9973
08/01/2010 320.00p 320.00p 305.00p 320.00p 54881
07/01/2010 313.75p 320.00p 310.00p 320.00p 41359
06/01/2010 325.00p 326.00p 313.25p 319.75p 34387
05/01/2010 326.00p 335.00p 311.00p 326.00p 115576
04/01/2010 325.25p 331.25p 322.00p 326.00p 62595
31/12/2009 321.75p 341.75p 318.00p 341.75p 33982
30/12/2009 295.00p 320.00p 295.00p 318.00p 17332
29/12/2009 299.00p 299.75p 285.00p 299.75p 5725
24/12/2009 294.75p 294.75p 294.75p 294.75p 64
23/12/2009 284.00p 294.75p 284.00p 287.00p 25192
22/12/2009 291.00p 303.75p 277.25p 277.25p 105757
21/12/2009 304.00p 304.00p 287.50p 287.50p 48295
18/12/2009 270.75p 306.00p 270.00p 291.50p 215350
17/12/2009 266.00p 271.00p 260.00p 265.00p 232816
16/12/2009 270.75p 275.50p 268.00p 270.00p 33430
15/12/2009 265.50p 270.00p 260.00p 266.00p 159027
14/12/2009 271.00p 276.50p 267.25p 269.50p 9388
11/12/2009 281.75p 282.00p 271.00p 271.00p 16604
10/12/2009 284.75p 285.00p 265.00p 282.00p 133405
09/12/2009 291.75p 293.00p 275.00p 275.00p 30538
08/12/2009 299.75p 299.75p 281.00p 290.00p 43406
07/12/2009 295.25p 302.50p 290.00p 290.00p 179098
04/12/2009 304.75p 304.75p 299.50p 300.00p 17676
03/12/2009 300.00p 308.00p 299.00p 299.00p 52959
02/12/2009 290.00p 305.50p 290.00p 305.50p 24588
01/12/2009 301.25p 305.00p 290.00p 295.00p 40372
30/11/2009 283.75p 300.50p 283.00p 300.25p 106057
27/11/2009 292.25p 300.00p 283.40p 298.50p 44162
26/11/2009 292.75p 304.00p 285.00p 285.00p 57925
25/11/2009 314.75p 314.75p 292.25p 292.25p 44736
24/11/2009 308.25p 319.25p 301.50p 301.50p 34070
23/11/2009 300.50p 311.00p 295.00p 304.00p 27176
20/11/2009 300.00p 304.00p 290.00p 292.00p 68407
19/11/2009 314.25p 314.25p 294.75p 294.75p 65443
18/11/2009 307.00p 315.00p 305.00p 310.50p 50623
17/11/2009 305.00p 311.16p 298.50p 305.25p 165803
16/11/2009 310.00p 320.00p 305.00p 305.00p 78065
13/11/2009 309.75p 319.25p 309.75p 315.00p 40755
12/11/2009 318.25p 325.00p 310.50p 315.00p 114263
11/11/2009 322.00p 325.00p 305.00p 320.00p 31567
10/11/2009 316.00p 325.00p 308.00p 319.50p 61868
09/11/2009 320.00p 323.00p 310.00p 316.00p 15606
06/11/2009 323.75p 323.75p 310.00p 320.00p 97709
05/11/2009 325.00p 325.00p 310.00p 320.75p 37655
04/11/2009 308.25p 325.00p 303.50p 325.00p 81907
03/11/2009 296.25p 308.00p 296.25p 302.00p 47017
02/11/2009 308.75p 308.75p 295.00p 296.25p 17861
30/10/2009 303.50p 310.00p 290.25p 310.00p 24035
29/10/2009 306.00p 306.00p 282.25p 305.75p 90049
28/10/2009 324.00p 324.00p 297.50p 297.50p 89010
27/10/2009 310.00p 334.75p 310.00p 315.00p 40912
26/10/2009 310.75p 318.00p 310.25p 315.00p 13062
23/10/2009 320.25p 322.00p 314.00p 315.00p 164025
22/10/2009 329.00p 329.00p 320.00p 327.25p 56703
21/10/2009 332.75p 332.75p 320.50p 324.00p 78994
20/10/2009 334.00p 335.00p 325.00p 330.00p 60647
19/10/2009 320.00p 338.25p 315.25p 338.25p 65640
16/10/2009 332.00p 335.00p 315.50p 324.75p 81739
15/10/2009 345.00p 345.00p 325.25p 325.25p 106376
14/10/2009 344.00p 345.00p 342.75p 344.00p 186529
13/10/2009 345.25p 350.00p 334.50p 334.50p 395628
12/10/2009 342.75p 345.00p 336.25p 345.00p 14748
09/10/2009 350.00p 350.00p 335.00p 342.75p 27417
08/10/2009 347.00p 356.00p 337.00p 356.00p 430730
07/10/2009 345.00p 347.00p 338.00p 344.75p 541614
06/10/2009 335.00p 346.25p 329.75p 346.25p 31393
05/10/2009 322.00p 334.25p 322.00p 330.25p 4970
02/10/2009 325.00p 325.50p 320.00p 325.00p 77460
01/10/2009 340.00p 340.00p 320.00p 320.00p 182596
30/09/2009 344.75p 344.75p 338.00p 338.50p 195785
29/09/2009 336.75p 345.00p 327.00p 343.00p 26749
28/09/2009 329.75p 335.00p 315.00p 335.00p 123531
25/09/2009 319.75p 330.00p 318.00p 320.00p 38614
24/09/2009 325.00p 330.00p 313.00p 318.00p 96281
23/09/2009 332.75p 335.00p 324.00p 330.00p 42297
22/09/2009 325.00p 335.00p 324.50p 335.00p 39694
21/09/2009 333.50p 333.50p 324.00p 324.00p 25601

*Close Price adjusted for both dividends and splits