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
21/05/2020 90.80p 90.80p 88.20p 90.00p 75534
20/05/2020 93.20p 94.20p 89.50p 90.00p 147365
19/05/2020 90.60p 92.82p 89.60p 92.00p 222896
18/05/2020 95.40p 95.55p 89.60p 90.80p 36484
15/05/2020 94.80p 96.00p 90.00p 90.80p 25410
14/05/2020 94.00p 94.80p 91.00p 92.20p 40588
13/05/2020 97.00p 97.00p 91.50p 97.00p 37549
12/05/2020 97.20p 98.60p 90.60p 95.00p 107430
11/05/2020 102.00p 102.66p 97.20p 98.00p 64738
08/05/2020 97.40p 102.97p 97.40p 99.00p 24594
07/05/2020 97.40p 102.97p 97.40p 99.00p 236800
06/05/2020 100.00p 100.00p 97.60p 98.00p 19797
05/05/2020 102.50p 104.00p 97.20p 97.20p 27408
04/05/2020 97.40p 101.75p 97.20p 97.40p 28927
01/05/2020 103.00p 103.00p 97.40p 100.00p 35964
30/04/2020 103.00p 103.24p 99.80p 100.00p 145068
29/04/2020 97.20p 103.00p 97.20p 100.00p 62422
28/04/2020 99.40p 102.39p 97.20p 97.40p 28747
27/04/2020 96.00p 102.50p 96.00p 99.60p 91440
24/04/2020 101.50p 102.00p 97.00p 97.00p 47985
23/04/2020 95.00p 102.00p 95.00p 97.50p 29151
22/04/2020 98.20p 104.00p 95.60p 95.60p 144758
21/04/2020 104.50p 105.00p 100.50p 103.00p 4815
20/04/2020 101.00p 103.30p 100.21p 101.50p 49017
17/04/2020 102.00p 105.50p 101.50p 103.00p 52689
16/04/2020 99.20p 105.00p 99.00p 105.00p 114265
15/04/2020 110.50p 110.50p 90.80p 104.00p 124866
14/04/2020 109.50p 115.00p 105.50p 115.00p 115816
09/04/2020 97.00p 113.50p 92.60p 113.50p 204053
08/04/2020 93.00p 97.60p 91.54p 97.60p 63326
07/04/2020 89.80p 91.80p 86.00p 91.00p 106869
06/04/2020 89.80p 89.80p 84.60p 87.00p 73706
03/04/2020 89.80p 90.00p 82.00p 87.50p 39707
02/04/2020 82.00p 88.00p 82.00p 85.00p 77730
01/04/2020 80.60p 83.00p 78.80p 79.00p 208524
31/03/2020 80.00p 90.00p 79.60p 79.60p 127517
30/03/2020 78.00p 80.80p 76.57p 78.10p 186354
27/03/2020 87.00p 89.88p 76.30p 76.30p 479197
26/03/2020 89.90p 89.90p 83.78p 85.80p 1930075
25/03/2020 87.00p 89.90p 84.50p 84.50p 70927
24/03/2020 83.00p 89.00p 81.25p 89.00p 104246
23/03/2020 88.10p 88.80p 79.43p 86.00p 160426
20/03/2020 89.40p 94.00p 85.98p 93.30p 655909
19/03/2020 113.00p 113.60p 90.50p 97.90p 156242
18/03/2020 135.00p 135.24p 114.40p 118.40p 82568
17/03/2020 130.00p 136.40p 120.20p 130.20p 334608
16/03/2020 146.20p 148.94p 114.40p 124.60p 296767
13/03/2020 140.20p 157.80p 136.23p 154.20p 70003
12/03/2020 151.40p 152.70p 135.00p 141.00p 116160
11/03/2020 157.20p 161.80p 155.00p 158.00p 77680
10/03/2020 155.00p 161.40p 155.00p 157.40p 47116
09/03/2020 157.00p 164.80p 155.24p 157.00p 72393
06/03/2020 166.00p 167.80p 161.20p 167.60p 298723
05/03/2020 165.60p 169.80p 165.60p 168.00p 342606
04/03/2020 169.80p 170.80p 165.00p 165.40p 22152
03/03/2020 166.60p 169.80p 160.00p 165.90p 71548
02/03/2020 162.00p 163.97p 160.40p 163.80p 88091
28/02/2020 170.20p 175.60p 149.90p 160.00p 242648
27/02/2020 173.20p 182.80p 173.20p 175.60p 316781
26/02/2020 182.80p 182.80p 174.00p 174.40p 301435
25/02/2020 180.20p 182.80p 179.20p 181.00p 449834
24/02/2020 185.20p 185.64p 180.00p 183.00p 158655
21/02/2020 184.00p 188.00p 184.00p 186.00p 41694
20/02/2020 182.00p 186.00p 182.00p 186.00p 23715
19/02/2020 182.00p 186.20p 182.00p 182.00p 40658
18/02/2020 182.00p 186.39p 182.00p 185.60p 59413
17/02/2020 182.20p 187.80p 182.20p 185.00p 37183
14/02/2020 180.00p 187.80p 180.00p 187.00p 81419
13/02/2020 183.00p 184.80p 177.20p 184.00p 54714
12/02/2020 181.40p 181.90p 177.00p 178.20p 74942
11/02/2020 179.80p 183.00p 173.02p 177.60p 94847
10/02/2020 183.60p 186.80p 179.20p 182.00p 60342
07/02/2020 183.20p 187.80p 179.00p 179.00p 87356
06/02/2020 186.80p 189.00p 182.20p 188.80p 71626
05/02/2020 186.00p 186.00p 182.20p 185.00p 46963
04/02/2020 183.80p 186.00p 180.00p 185.00p 40644
03/02/2020 183.40p 184.40p 178.20p 179.20p 133077
31/01/2020 181.60p 183.80p 179.00p 179.00p 39268
30/01/2020 185.80p 185.80p 179.40p 182.00p 66718
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

*Close Price adjusted for both dividends and splits