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
09/06/2016 198.00p 199.19p 196.00p 196.00p 68102
08/06/2016 198.00p 198.00p 193.00p 195.00p 69843
07/06/2016 197.00p 198.00p 192.75p 194.50p 90178
06/06/2016 191.00p 194.14p 191.00p 192.00p 34588
03/06/2016 191.25p 192.75p 190.00p 192.00p 47510
02/06/2016 190.00p 195.72p 190.00p 191.75p 49663
01/06/2016 190.00p 194.31p 190.00p 190.75p 83913
31/05/2016 191.25p 192.00p 188.00p 191.00p 100399
27/05/2016 183.50p 192.69p 183.50p 190.00p 90107
26/05/2016 184.00p 192.34p 184.00p 191.25p 326012
25/05/2016 187.25p 189.25p 187.25p 189.00p 56731
24/05/2016 187.25p 192.00p 187.25p 188.00p 49977
23/05/2016 188.75p 190.27p 187.00p 188.50p 40739
20/05/2016 189.50p 190.00p 183.75p 189.00p 47424
19/05/2016 186.75p 189.88p 185.00p 186.50p 92574
18/05/2016 190.00p 190.00p 184.25p 189.00p 100046
17/05/2016 186.00p 194.00p 185.50p 187.25p 193043
16/05/2016 196.00p 196.00p 186.50p 187.50p 460630
13/05/2016 185.25p 189.00p 185.25p 186.75p 46184
12/05/2016 195.00p 195.00p 183.50p 185.75p 198368
11/05/2016 199.50p 199.79p 195.25p 195.25p 166379
10/05/2016 196.25p 197.50p 195.50p 197.50p 1846917
09/05/2016 193.75p 201.75p 193.75p 196.00p 259627
06/05/2016 192.25p 200.01p 191.25p 195.25p 147557
05/05/2016 194.00p 196.80p 192.00p 193.00p 81826
04/05/2016 192.50p 195.75p 192.50p 194.00p 125247
03/05/2016 195.75p 202.28p 191.00p 192.00p 256765
29/04/2016 196.00p 203.50p 196.00p 198.75p 94930
28/04/2016 200.00p 206.90p 198.53p 202.50p 933347
27/04/2016 190.50p 198.33p 190.50p 197.00p 264526
26/04/2016 189.50p 193.43p 189.50p 192.00p 144668
25/04/2016 194.25p 195.85p 189.25p 190.00p 156850
22/04/2016 190.00p 195.25p 188.50p 190.00p 513604
21/04/2016 195.00p 195.00p 190.50p 190.50p 165562
20/04/2016 192.00p 192.00p 190.00p 190.50p 601301
19/04/2016 191.00p 192.88p 190.00p 191.25p 67020
18/04/2016 188.25p 194.25p 188.25p 191.75p 103109
15/04/2016 189.00p 192.50p 188.00p 189.25p 244222
14/04/2016 180.75p 187.00p 180.75p 186.75p 3450844
13/04/2016 181.00p 181.38p 179.88p 180.50p 1613388
12/04/2016 181.00p 183.00p 180.75p 180.75p 111958
11/04/2016 185.00p 185.00p 181.25p 181.25p 54534
08/04/2016 183.75p 184.00p 178.50p 180.00p 263869
07/04/2016 185.25p 188.15p 180.75p 181.50p 195971
06/04/2016 182.50p 185.75p 182.50p 184.75p 171827
05/04/2016 191.00p 191.00p 183.75p 186.00p 35901
04/04/2016 190.00p 190.00p 184.00p 185.00p 595213
01/04/2016 185.00p 191.20p 184.75p 185.00p 1044645
31/03/2016 188.00p 188.50p 185.50p 186.50p 55801
30/03/2016 188.00p 188.00p 184.25p 185.00p 793678
29/03/2016 185.50p 189.75p 185.50p 187.00p 75753
24/03/2016 190.00p 190.75p 187.75p 187.75p 32115
23/03/2016 193.00p 193.00p 188.25p 188.50p 250049
22/03/2016 188.50p 192.75p 188.50p 192.75p 173162
21/03/2016 195.00p 200.00p 192.00p 193.00p 340994
18/03/2016 187.00p 197.50p 187.00p 193.50p 3058755
17/03/2016 191.00p 191.00p 183.00p 185.00p 761539
16/03/2016 188.00p 193.25p 188.00p 188.25p 179244
15/03/2016 193.25p 193.25p 187.10p 188.00p 162886
14/03/2016 189.00p 189.38p 186.25p 187.50p 142563
11/03/2016 190.50p 193.85p 183.00p 184.50p 464612
10/03/2016 197.50p 199.00p 190.00p 190.50p 338037
09/03/2016 193.50p 198.50p 189.73p 194.00p 608022
08/03/2016 195.00p 200.00p 193.25p 195.00p 578947
07/03/2016 195.50p 200.54p 195.50p 197.50p 266579
04/03/2016 198.00p 205.00p 194.25p 197.00p 944425
03/03/2016 205.00p 205.00p 198.00p 200.00p 1079407
02/03/2016 200.00p 204.00p 200.00p 202.00p 232198
01/03/2016 202.50p 205.00p 200.00p 203.25p 163687
29/02/2016 204.75p 205.75p 202.00p 202.50p 2205125
26/02/2016 211.00p 211.00p 200.25p 205.50p 191726
25/02/2016 207.00p 210.75p 205.00p 205.50p 99347
24/02/2016 203.00p 206.50p 203.00p 205.00p 2163187
23/02/2016 200.00p 206.38p 200.00p 205.25p 127120
22/02/2016 201.00p 206.75p 200.00p 204.00p 942176
19/02/2016 198.00p 202.00p 198.00p 200.50p 70464
18/02/2016 205.00p 205.00p 198.00p 198.00p 39357
17/02/2016 200.00p 206.00p 196.25p 199.75p 556468
16/02/2016 210.00p 210.00p 200.00p 200.00p 28421
15/02/2016 206.00p 206.00p 200.00p 200.50p 46143
12/02/2016 204.00p 204.00p 200.00p 200.00p 54880
11/02/2016 205.00p 205.00p 196.25p 198.25p 2501135
10/02/2016 200.00p 206.75p 200.00p 201.75p 80417
09/02/2016 195.00p 212.25p 195.00p 202.00p 647997
08/02/2016 210.00p 210.25p 199.75p 201.00p 118660
05/02/2016 223.00p 223.00p 210.00p 212.25p 27539
04/02/2016 215.00p 217.75p 213.00p 214.00p 90400
03/02/2016 220.00p 220.00p 213.00p 213.50p 115614
02/02/2016 212.00p 217.00p 212.00p 213.25p 4709925
01/02/2016 220.00p 220.00p 212.75p 212.75p 55799
29/01/2016 210.00p 214.00p 210.00p 210.50p 65675
28/01/2016 216.00p 216.00p 207.75p 210.25p 117189
27/01/2016 210.00p 215.25p 210.00p 213.75p 61298
26/01/2016 213.00p 218.00p 211.75p 214.00p 26081
25/01/2016 220.00p 220.00p 213.12p 214.00p 33309
22/01/2016 220.00p 220.00p 211.25p 214.00p 54284
21/01/2016 220.00p 220.00p 210.29p 211.00p 101228
20/01/2016 210.75p 216.50p 210.25p 211.00p 701706
19/01/2016 220.00p 225.00p 215.25p 220.00p 249506
18/01/2016 229.25p 229.25p 220.00p 220.00p 409922
15/01/2016 225.00p 231.64p 222.75p 223.00p 1800889
14/01/2016 228.50p 232.25p 223.50p 231.50p 139665
13/01/2016 227.00p 230.50p 225.25p 228.50p 623247
12/01/2016 228.75p 229.00p 225.00p 227.25p 38709
11/01/2016 227.00p 234.50p 227.00p 228.25p 149631
08/01/2016 230.00p 233.50p 230.00p 232.00p 57010
07/01/2016 225.00p 233.75p 225.00p 230.00p 201994
06/01/2016 235.00p 235.00p 231.00p 232.75p 46586
05/01/2016 232.50p 233.44p 229.00p 230.00p 45885
04/01/2016 225.00p 234.50p 225.00p 232.00p 144087
31/12/2015 226.50p 226.50p 225.00p 225.00p 7896
30/12/2015 229.50p 230.97p 227.00p 227.00p 17154
29/12/2015 239.25p 239.25p 228.50p 231.00p 32955
24/12/2015 238.50p 240.75p 233.50p 239.00p 19537
23/12/2015 230.00p 234.00p 229.00p 232.50p 37983
22/12/2015 227.25p 232.00p 227.00p 230.50p 41200
21/12/2015 225.00p 238.50p 225.00p 231.00p 84950
18/12/2015 218.00p 229.00p 218.00p 229.00p 114362
17/12/2015 222.00p 224.48p 218.00p 221.00p 269856
16/12/2015 223.75p 227.00p 220.25p 223.25p 58661
15/12/2015 222.50p 223.77p 218.25p 219.50p 34292
14/12/2015 225.00p 225.00p 220.25p 220.50p 90471
11/12/2015 222.50p 223.75p 220.00p 220.25p 502773
10/12/2015 223.75p 223.75p 221.30p 222.00p 17474
09/12/2015 232.25p 232.25p 221.50p 222.75p 80854
08/12/2015 226.25p 226.75p 216.25p 222.75p 257244
07/12/2015 231.25p 231.38p 224.90p 225.00p 1028389
04/12/2015 226.00p 226.00p 221.25p 221.25p 49556
03/12/2015 225.00p 229.00p 221.00p 221.50p 113991
02/12/2015 234.00p 234.00p 214.75p 221.25p 194013
01/12/2015 232.75p 233.00p 228.00p 230.00p 288955
30/11/2015 229.25p 230.00p 225.25p 227.75p 45462
27/11/2015 232.00p 232.00p 225.75p 229.75p 13650
26/11/2015 225.75p 255.50p 222.75p 225.50p 15933
25/11/2015 222.75p 226.25p 222.00p 225.75p 94471
24/11/2015 227.00p 227.75p 218.50p 227.00p 79750
23/11/2015 230.00p 233.08p 225.00p 225.75p 56810
20/11/2015 228.50p 234.00p 226.06p 230.00p 59118
19/11/2015 230.00p 231.94p 226.65p 227.50p 94568
18/11/2015 227.50p 234.00p 227.25p 228.00p 50376
17/11/2015 227.00p 234.26p 223.75p 227.00p 135725
16/11/2015 233.25p 233.25p 225.93p 228.00p 43695
13/11/2015 223.00p 229.35p 223.00p 225.25p 48904
12/11/2015 229.25p 231.87p 223.00p 223.00p 67391
11/11/2015 235.00p 240.00p 220.00p 229.00p 89748
10/11/2015 240.00p 240.00p 235.00p 235.00p 26498
09/11/2015 240.00p 246.20p 230.25p 232.00p 58903
06/11/2015 231.00p 255.00p 231.00p 238.00p 46142
05/11/2015 235.25p 243.43p 231.00p 234.25p 80820
04/11/2015 244.50p 244.50p 235.50p 239.00p 163166
03/11/2015 245.00p 245.00p 233.25p 236.00p 67363
02/11/2015 242.00p 244.06p 236.49p 242.25p 62882
30/10/2015 240.00p 240.50p 235.00p 238.50p 64989
29/10/2015 245.00p 249.10p 233.25p 236.00p 48634
28/10/2015 245.75p 254.00p 245.00p 245.50p 62021
27/10/2015 249.00p 252.66p 245.25p 245.25p 30299
26/10/2015 246.00p 250.06p 246.00p 249.75p 37670
23/10/2015 250.00p 254.00p 244.25p 247.00p 58157
22/10/2015 245.00p 249.75p 239.25p 249.75p 101056
21/10/2015 252.00p 252.30p 226.00p 242.00p 393813
20/10/2015 258.00p 258.00p 246.25p 254.00p 54851
19/10/2015 247.00p 253.00p 247.00p 253.00p 50610
16/10/2015 248.75p 255.61p 243.25p 243.25p 53652
15/10/2015 250.00p 256.25p 250.00p 254.50p 20663
14/10/2015 257.00p 257.00p 250.56p 253.75p 23733
13/10/2015 255.00p 255.75p 248.00p 255.75p 42853
12/10/2015 244.75p 252.00p 241.00p 252.00p 85887
09/10/2015 247.25p 249.39p 240.00p 244.50p 62278
08/10/2015 245.50p 249.00p 243.00p 249.00p 28451
07/10/2015 241.75p 245.75p 239.00p 245.75p 61665
06/10/2015 240.00p 243.75p 234.50p 243.75p 46133
05/10/2015 244.75p 245.50p 241.25p 245.50p 50052
02/10/2015 240.00p 243.85p 236.25p 241.25p 97275
01/10/2015 244.75p 249.36p 226.94p 234.00p 257245
30/09/2015 248.50p 249.13p 241.00p 245.00p 84471
29/09/2015 260.00p 260.00p 241.00p 250.25p 121935
28/09/2015 248.50p 255.61p 248.50p 251.25p 32610
25/09/2015 240.25p 257.69p 240.25p 246.75p 32948
24/09/2015 261.50p 261.75p 246.00p 246.00p 48164
23/09/2015 269.50p 269.50p 257.75p 264.75p 10053
22/09/2015 267.50p 267.50p 255.25p 262.00p 17530
21/09/2015 259.25p 267.50p 256.50p 267.50p 30609
18/09/2015 255.00p 265.00p 253.00p 260.00p 104185
17/09/2015 254.75p 261.50p 253.31p 261.50p 37870
16/09/2015 254.00p 258.25p 251.50p 251.75p 28381
15/09/2015 250.00p 254.00p 250.00p 254.00p 20879
14/09/2015 257.00p 264.25p 254.25p 256.50p 33286
11/09/2015 260.00p 266.50p 257.00p 265.00p 11161
10/09/2015 260.00p 265.75p 255.25p 265.75p 24771
09/09/2015 257.50p 258.75p 254.33p 258.00p 11978
08/09/2015 255.00p 256.00p 247.50p 247.50p 33950
07/09/2015 255.00p 262.60p 252.00p 258.00p 20921
04/09/2015 255.00p 255.00p 250.25p 252.75p 16702
03/09/2015 250.00p 256.75p 250.00p 256.75p 56694
02/09/2015 252.75p 253.00p 250.00p 251.75p 20988
01/09/2015 251.00p 253.82p 249.00p 250.00p 33921
28/08/2015 250.00p 260.23p 250.00p 255.00p 52605
27/08/2015 250.00p 260.75p 250.00p 257.50p 421989
26/08/2015 250.00p 256.25p 250.00p 250.00p 85752
25/08/2015 255.00p 256.00p 255.00p 255.00p 60470

*Close Price adjusted for both dividends and splits