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
22/03/2017 166.00p 168.25p 164.08p 165.50p 328908
21/03/2017 169.50p 170.55p 165.00p 166.25p 2031468
20/03/2017 165.75p 173.75p 165.75p 168.75p 130225
17/03/2017 171.25p 175.35p 165.00p 166.00p 193322
16/03/2017 175.00p 175.00p 169.25p 171.25p 23730
15/03/2017 177.00p 177.00p 169.25p 170.25p 91760
14/03/2017 174.50p 175.94p 171.75p 172.00p 19586
13/03/2017 176.00p 177.00p 172.00p 174.25p 82687
10/03/2017 173.50p 176.25p 168.93p 175.75p 125287
09/03/2017 172.00p 174.13p 169.00p 173.00p 52225
08/03/2017 174.25p 176.25p 170.00p 175.00p 136516
07/03/2017 178.50p 180.00p 177.00p 177.50p 45226
06/03/2017 181.00p 182.25p 177.00p 178.75p 91647
03/03/2017 181.25p 183.50p 178.00p 178.25p 63049
02/03/2017 182.00p 183.30p 175.00p 181.25p 44514
01/03/2017 177.50p 181.50p 177.50p 181.50p 73184
28/02/2017 179.25p 181.43p 176.88p 179.00p 308868
27/02/2017 175.00p 180.12p 175.00p 179.00p 48772
24/02/2017 178.50p 181.05p 177.00p 180.00p 41733
23/02/2017 178.00p 180.36p 177.55p 180.00p 85920
22/02/2017 176.25p 180.50p 172.09p 180.50p 112694
21/02/2017 172.50p 176.25p 168.63p 175.00p 47052
20/02/2017 173.50p 174.50p 167.80p 174.00p 68616
17/02/2017 174.50p 174.50p 170.50p 171.50p 27695
16/02/2017 171.00p 172.50p 170.00p 171.25p 68112
15/02/2017 173.00p 173.35p 170.00p 171.25p 97344
14/02/2017 176.00p 176.00p 171.25p 171.75p 53012
13/02/2017 170.00p 173.58p 165.45p 172.75p 444162
10/02/2017 168.00p 170.00p 165.50p 169.50p 51851
09/02/2017 167.00p 169.00p 161.65p 165.00p 96934
08/02/2017 165.00p 168.00p 165.00p 166.25p 849201
07/02/2017 170.00p 170.00p 165.50p 166.75p 89716
06/02/2017 168.75p 169.50p 164.50p 167.25p 62039
03/02/2017 164.75p 167.38p 162.50p 165.75p 524908
02/02/2017 164.75p 169.50p 163.88p 166.50p 331314
01/02/2017 160.00p 166.00p 160.00p 163.25p 296201
31/01/2017 161.50p 163.13p 161.25p 162.50p 53930
30/01/2017 160.25p 163.00p 160.00p 161.25p 61341
27/01/2017 164.75p 167.00p 156.83p 162.00p 170953
26/01/2017 165.00p 166.00p 164.00p 164.00p 95944
25/01/2017 163.25p 168.00p 163.25p 164.50p 57880
24/01/2017 164.50p 166.75p 164.50p 166.00p 4963
23/01/2017 165.00p 167.00p 165.00p 165.25p 33900
20/01/2017 166.00p 167.00p 164.63p 166.75p 29010
19/01/2017 167.00p 169.72p 163.95p 165.50p 43207
18/01/2017 170.00p 170.00p 165.00p 166.00p 75510
17/01/2017 167.00p 167.24p 163.25p 165.75p 106777
16/01/2017 161.00p 168.62p 161.00p 165.00p 34367
13/01/2017 165.00p 166.75p 161.00p 165.00p 62589
12/01/2017 161.25p 168.50p 161.25p 163.00p 80764
11/01/2017 170.00p 170.00p 165.00p 168.00p 41742
10/01/2017 170.00p 170.00p 166.50p 168.00p 83520
09/01/2017 170.00p 170.00p 166.39p 168.00p 117749
06/01/2017 170.00p 170.00p 167.00p 167.50p 68792
05/01/2017 169.25p 171.15p 168.00p 168.00p 21839
04/01/2017 171.00p 172.00p 167.44p 169.50p 99358
03/01/2017 170.75p 172.00p 169.25p 170.50p 151754
30/12/2016 170.75p 171.69p 170.00p 170.00p 39046
29/12/2016 161.00p 170.75p 161.00p 168.75p 27615
28/12/2016 170.25p 171.91p 164.75p 166.25p 77790
23/12/2016 173.00p 173.00p 170.50p 172.75p 13860
22/12/2016 170.25p 173.00p 167.30p 171.75p 166821
21/12/2016 168.00p 170.00p 164.76p 168.75p 274025
20/12/2016 170.00p 170.00p 165.00p 167.50p 89489
19/12/2016 172.00p 172.00p 169.65p 170.50p 48037
16/12/2016 168.00p 172.00p 168.00p 170.00p 122099
15/12/2016 168.00p 172.50p 168.00p 171.00p 112290
14/12/2016 169.00p 170.00p 167.25p 168.75p 164066
13/12/2016 169.50p 170.00p 165.00p 168.75p 107526
12/12/2016 169.00p 169.00p 165.00p 165.75p 99400
09/12/2016 167.00p 170.00p 164.75p 168.50p 161205
08/12/2016 169.00p 170.00p 166.00p 166.75p 85180
07/12/2016 167.00p 168.50p 162.50p 167.00p 254546
06/12/2016 165.00p 167.50p 164.00p 165.00p 367899
05/12/2016 167.00p 167.50p 162.00p 163.75p 195040
02/12/2016 165.50p 165.50p 161.00p 163.75p 90914
01/12/2016 166.00p 166.00p 160.75p 164.00p 251589
30/11/2016 166.00p 166.00p 162.25p 163.25p 220273
29/11/2016 169.75p 169.75p 160.10p 164.50p 208065
28/11/2016 163.50p 169.05p 162.54p 167.00p 526802
25/11/2016 165.00p 166.51p 161.00p 163.50p 504732
24/11/2016 161.50p 162.52p 159.75p 159.75p 25890
23/11/2016 164.00p 164.00p 160.00p 163.25p 569558
22/11/2016 159.00p 164.00p 157.59p 162.00p 65206
21/11/2016 161.75p 163.39p 157.75p 158.75p 176356
18/11/2016 158.00p 162.50p 158.00p 160.75p 130364
17/11/2016 157.75p 161.00p 156.00p 160.00p 101442
16/11/2016 164.00p 164.00p 157.75p 159.00p 83868
15/11/2016 159.75p 163.25p 159.53p 162.00p 81127
14/11/2016 162.00p 162.00p 155.25p 160.25p 190069
11/11/2016 160.50p 162.00p 158.00p 158.75p 122429
10/11/2016 155.00p 161.70p 155.00p 160.00p 785103
09/11/2016 155.50p 157.75p 149.43p 156.25p 103377
08/11/2016 158.75p 160.28p 157.00p 157.00p 61302
07/11/2016 159.00p 161.80p 155.00p 157.00p 121022
04/11/2016 158.00p 158.00p 151.75p 154.00p 109861
03/11/2016 155.00p 157.50p 152.23p 156.00p 259694
02/11/2016 156.00p 156.00p 150.75p 152.75p 112708
01/11/2016 157.00p 158.00p 154.75p 154.75p 37473
31/10/2016 157.75p 159.25p 157.00p 157.75p 21009
28/10/2016 159.50p 159.50p 155.83p 158.00p 139401
27/10/2016 160.00p 160.00p 156.00p 157.00p 71777
26/10/2016 160.00p 161.00p 157.50p 159.25p 137290
25/10/2016 160.00p 160.37p 158.70p 159.25p 69035
24/10/2016 161.00p 164.00p 158.75p 158.75p 216097
21/10/2016 160.00p 160.50p 159.00p 159.25p 1361215
20/10/2016 157.00p 161.00p 155.50p 159.00p 174451
19/10/2016 165.00p 165.08p 148.75p 155.25p 427728
18/10/2016 161.50p 166.50p 161.50p 165.00p 45624
17/10/2016 161.00p 165.00p 161.00p 162.00p 41372
14/10/2016 162.00p 164.25p 161.00p 162.25p 69708
13/10/2016 167.00p 170.20p 159.68p 161.75p 144727
12/10/2016 173.00p 173.00p 166.68p 168.00p 22938
11/10/2016 166.25p 172.25p 166.25p 167.50p 41586
10/10/2016 171.00p 171.00p 165.65p 169.00p 42599
07/10/2016 165.00p 174.03p 165.00p 169.25p 80585
06/10/2016 167.50p 174.50p 167.50p 169.00p 37696
05/10/2016 170.00p 176.30p 168.00p 170.25p 100503
04/10/2016 173.75p 176.47p 169.25p 169.25p 123100
03/10/2016 174.00p 176.00p 170.00p 174.00p 69906
30/09/2016 178.00p 178.21p 175.75p 175.75p 35816
29/09/2016 175.75p 183.50p 175.75p 178.00p 59715
28/09/2016 181.00p 186.13p 176.00p 177.50p 53102
27/09/2016 181.00p 187.00p 181.00p 183.75p 22946
26/09/2016 187.00p 189.00p 183.25p 187.25p 26571
23/09/2016 181.00p 190.00p 181.00p 187.00p 50531
22/09/2016 193.00p 193.00p 184.60p 189.00p 99137
21/09/2016 187.75p 190.70p 184.50p 186.50p 10646
20/09/2016 187.50p 190.50p 185.50p 188.50p 480499
19/09/2016 187.00p 191.78p 185.75p 188.00p 69700
16/09/2016 186.75p 187.75p 182.25p 182.25p 53104
15/09/2016 185.25p 186.50p 183.00p 185.50p 21450
14/09/2016 185.25p 185.50p 183.00p 184.00p 39175
13/09/2016 184.00p 187.75p 184.00p 186.50p 57694
12/09/2016 184.50p 185.00p 178.75p 184.00p 108573
09/09/2016 184.00p 187.75p 182.75p 184.00p 57985
08/09/2016 183.50p 185.75p 180.75p 183.50p 28149
07/09/2016 184.00p 184.50p 180.00p 181.00p 22353
06/09/2016 185.00p 185.00p 178.09p 184.50p 29435
05/09/2016 182.50p 186.36p 177.75p 181.50p 158070
02/09/2016 177.00p 188.00p 172.25p 183.00p 100880
01/09/2016 174.00p 176.75p 171.00p 175.25p 79576
31/08/2016 170.50p 174.00p 170.50p 171.25p 516639
30/08/2016 170.25p 175.20p 170.25p 171.25p 349897
26/08/2016 170.25p 176.30p 170.25p 173.25p 30171
25/08/2016 171.50p 176.25p 166.25p 176.25p 468408
24/08/2016 170.25p 174.75p 169.00p 174.00p 58370
23/08/2016 168.00p 169.28p 166.75p 168.00p 61995
22/08/2016 170.00p 176.00p 165.00p 167.50p 75345
19/08/2016 170.75p 173.51p 168.00p 170.50p 71473
18/08/2016 170.50p 173.50p 170.00p 171.75p 16036
17/08/2016 172.50p 174.25p 170.00p 170.25p 28033
16/08/2016 171.75p 175.00p 167.50p 170.00p 92265
15/08/2016 172.25p 174.00p 168.40p 171.75p 68277
12/08/2016 169.00p 171.00p 164.82p 169.75p 109416
11/08/2016 170.00p 170.00p 163.00p 166.50p 172089
10/08/2016 161.50p 168.97p 159.00p 165.50p 138613
09/08/2016 164.25p 167.00p 162.25p 165.00p 114961
08/08/2016 157.50p 165.40p 157.50p 162.50p 130463
05/08/2016 152.50p 160.50p 151.35p 159.75p 152644
04/08/2016 149.75p 160.00p 147.35p 156.75p 1128465
03/08/2016 150.50p 151.50p 146.50p 147.75p 94202
02/08/2016 153.75p 153.75p 147.00p 150.25p 39360
01/08/2016 154.00p 154.00p 146.57p 147.00p 98844
29/07/2016 153.75p 153.75p 150.25p 151.25p 75332
28/07/2016 152.50p 154.00p 151.00p 151.00p 52500
27/07/2016 151.00p 154.00p 151.00p 151.25p 33860
26/07/2016 152.00p 153.65p 150.00p 150.00p 143081
25/07/2016 155.00p 155.00p 150.25p 152.75p 156094
22/07/2016 149.00p 151.54p 149.00p 150.00p 204828
21/07/2016 145.50p 150.50p 145.48p 149.25p 154858
20/07/2016 158.00p 158.00p 149.50p 149.75p 147543
19/07/2016 160.00p 160.00p 150.00p 150.75p 94970
18/07/2016 150.00p 155.00p 150.00p 152.75p 134043
15/07/2016 160.00p 160.00p 151.50p 154.00p 83590
14/07/2016 160.00p 164.03p 155.25p 155.50p 100974
13/07/2016 160.00p 168.92p 157.16p 162.25p 124748
12/07/2016 155.00p 166.50p 155.00p 161.00p 128329
11/07/2016 142.00p 164.50p 141.90p 162.75p 185401
08/07/2016 140.00p 144.75p 140.00p 141.25p 405869
07/07/2016 141.00p 146.00p 140.25p 140.25p 269063
06/07/2016 142.00p 144.78p 141.00p 141.00p 292824
05/07/2016 159.00p 159.00p 141.00p 143.25p 335484
04/07/2016 161.00p 163.53p 154.00p 154.75p 299099
01/07/2016 161.75p 162.00p 157.75p 157.75p 123749
30/06/2016 163.75p 166.88p 158.00p 158.00p 140142
29/06/2016 158.25p 162.64p 158.25p 160.00p 41779
28/06/2016 164.50p 166.10p 157.12p 157.75p 428367
27/06/2016 167.25p 168.25p 158.50p 159.25p 232419
24/06/2016 180.00p 182.25p 166.50p 167.75p 245065
23/06/2016 187.00p 191.75p 187.00p 188.00p 66925
22/06/2016 188.00p 188.00p 186.00p 187.00p 372506
21/06/2016 188.00p 190.32p 187.25p 188.00p 643574
20/06/2016 183.00p 190.75p 183.00p 189.50p 179285
17/06/2016 178.50p 183.75p 176.27p 183.50p 670421
16/06/2016 186.00p 186.00p 177.00p 177.00p 167929
15/06/2016 191.00p 191.75p 185.50p 187.00p 120881
14/06/2016 191.75p 191.75p 185.75p 187.00p 66034
13/06/2016 194.25p 197.25p 191.00p 193.00p 220070
10/06/2016 200.00p 200.00p 193.50p 195.00p 388638

*Close Price adjusted for both dividends and splits