United Carpets Group (UCG) Share Price

Retail Sector

  1. Home
    2. /
  2. Company
    3. /
  3. United Carpets Group

Date Open High Low Close* Volume
14/01/2010 11.00p 11.00p 10.00p 10.75p 84500
13/01/2010 11.00p 11.00p 10.50p 11.00p 102164
12/01/2010 11.00p 11.03p 11.00p 11.00p 10000
11/01/2010 11.00p 11.03p 10.54p 11.00p 16794
08/01/2010 11.00p 11.00p 10.50p 11.00p 56755
07/01/2010 11.00p 11.00p 10.75p 11.00p 51000
06/01/2010 11.00p 11.10p 10.75p 11.00p 78784
05/01/2010 11.00p 11.11p 10.55p 11.00p 83104
04/01/2010 11.00p 11.05p 11.00p 11.00p 13574
31/12/2009 11.00p 11.00p 10.54p 11.00p 9859
30/12/2009 11.00p 11.10p 10.00p 11.00p 95530
29/12/2009 11.00p 11.10p 11.00p 11.00p 27041
24/12/2009 11.00p 11.00p 11.00p 11.00p 0
23/12/2009 11.00p 11.25p 10.50p 11.00p 20000
22/12/2009 11.00p 11.25p 10.75p 11.00p 61732
21/12/2009 11.00p 11.12p 10.78p 11.00p 22775
18/12/2009 11.00p 11.04p 11.00p 11.00p 17545
17/12/2009 10.50p 11.06p 10.50p 11.00p 231336
16/12/2009 10.25p 10.25p 10.13p 10.25p 22724
15/12/2009 10.00p 10.25p 10.00p 10.25p 40649
14/12/2009 9.88p 10.00p 9.88p 9.88p 25983
11/12/2009 9.88p 9.88p 9.88p 9.88p 0
10/12/2009 9.88p 9.88p 9.88p 9.88p 0
09/12/2009 10.00p 10.00p 9.88p 9.88p 0
08/12/2009 10.00p 10.25p 10.00p 10.00p 67000
07/12/2009 10.00p 10.24p 9.78p 10.00p 70000
04/12/2009 10.00p 10.00p 10.00p 10.00p 0
03/12/2009 10.00p 10.00p 10.00p 10.00p 1000
02/12/2009 10.00p 10.00p 9.78p 10.00p 7500
01/12/2009 10.00p 10.00p 9.75p 10.00p 21876
30/11/2009 9.88p 10.00p 9.78p 10.00p 60870
27/11/2009 9.88p 9.90p 9.88p 9.88p 10000
26/11/2009 9.88p 9.88p 9.88p 9.88p 0
25/11/2009 9.75p 9.88p 9.75p 9.88p 0
24/11/2009 9.88p 9.88p 9.88p 9.88p 0
23/11/2009 9.88p 9.88p 9.88p 9.88p 0
20/11/2009 9.88p 9.88p 9.88p 9.88p 0
19/11/2009 10.50p 10.50p 9.50p 9.88p 93825
18/11/2009 10.50p 10.50p 10.50p 10.50p 0
17/11/2009 10.50p 10.50p 10.50p 10.50p 0
16/11/2009 10.50p 10.50p 10.00p 10.50p 150000
13/11/2009 10.50p 10.50p 10.50p 10.50p 0
12/11/2009 10.50p 10.51p 10.27p 10.50p 31688
11/11/2009 10.25p 10.50p 10.19p 10.50p 68584
10/11/2009 10.25p 10.25p 10.25p 10.25p 0
09/11/2009 10.00p 10.25p 10.08p 10.25p 14708
06/11/2009 10.00p 10.00p 10.00p 10.00p 0
05/11/2009 10.00p 10.00p 9.83p 10.00p 22844
04/11/2009 10.25p 10.25p 10.00p 10.00p 20000
03/11/2009 10.50p 10.33p 10.05p 10.50p 48000
02/11/2009 10.50p 10.50p 10.35p 10.50p 21198
30/10/2009 10.50p 10.50p 10.35p 10.50p 40031
29/10/2009 9.88p 10.50p 9.54p 10.50p 74637
28/10/2009 9.88p 9.88p 9.88p 9.88p 0
27/10/2009 10.00p 10.00p 9.88p 9.88p 0
26/10/2009 10.00p 10.18p 9.13p 10.00p 181418
23/10/2009 10.25p 10.25p 9.75p 10.25p 3276
22/10/2009 10.25p 10.25p 10.05p 10.25p 11228
21/10/2009 10.50p 10.50p 10.25p 10.25p 0
20/10/2009 11.00p 11.00p 10.50p 10.50p 46500
19/10/2009 11.00p 11.00p 10.50p 11.00p 19000
16/10/2009 11.25p 11.00p 10.25p 11.00p 63561
15/10/2009 11.50p 11.28p 10.75p 11.25p 51833
14/10/2009 11.50p 11.50p 11.01p 11.50p 2830
13/10/2009 11.50p 11.50p 11.00p 11.50p 23378
12/10/2009 11.50p 11.50p 11.01p 11.50p 12057
09/10/2009 11.50p 11.75p 11.01p 11.50p 77448
08/10/2009 11.25p 11.83p 11.00p 11.50p 163898
07/10/2009 11.50p 11.32p 11.00p 11.25p 24760
06/10/2009 11.25p 11.84p 11.00p 11.50p 107184
05/10/2009 10.75p 11.25p 10.60p 11.25p 241874
02/10/2009 10.50p 10.50p 10.28p 10.50p 30000
01/10/2009 10.50p 10.70p 10.30p 10.50p 24603
30/09/2009 10.50p 10.50p 10.50p 10.50p 0
29/09/2009 10.50p 10.70p 10.50p 10.50p 1639
28/09/2009 10.50p 10.50p 10.28p 10.50p 50000
25/09/2009 10.50p 10.50p 10.50p 10.50p 0
24/09/2009 10.50p 10.75p 10.28p 10.50p 164830
23/09/2009 10.50p 10.50p 10.25p 10.50p 82816
22/09/2009 9.25p 10.50p 9.44p 10.50p 97754
21/09/2009 9.25p 9.35p 9.25p 9.25p 93000

*Close Price adjusted for both dividends and splits