Utilico Emerging Markets Ltd (DI) (UEM) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Utilico Emerging Markets Ltd (DI)

Date Open High Low Close* Volume
15/10/2009 126.50p 126.50p 126.00p 126.00p 363154
14/10/2009 126.00p 127.00p 126.01p 126.50p 86794
13/10/2009 125.25p 126.50p 124.86p 126.00p 222980
12/10/2009 125.25p 125.75p 124.75p 125.25p 325761
09/10/2009 125.25p 125.75p 125.00p 125.25p 48353
08/10/2009 124.75p 125.75p 125.25p 125.25p 91269
07/10/2009 123.00p 124.50p 123.31p 123.75p 86766
06/10/2009 122.00p 122.75p 122.00p 122.75p 235234
05/10/2009 122.00p 122.90p 120.50p 122.00p 124307
02/10/2009 123.50p 123.89p 120.50p 122.00p 97875
01/10/2009 124.50p 125.75p 122.50p 124.00p 87340
30/09/2009 122.75p 126.50p 121.50p 124.50p 277991
29/09/2009 121.50p 122.75p 121.50p 122.75p 70156
28/09/2009 119.75p 121.00p 120.00p 120.50p 192179
25/09/2009 119.50p 120.25p 119.03p 119.75p 92249
24/09/2009 119.25p 120.00p 118.28p 119.25p 256971
23/09/2009 120.00p 120.49p 118.50p 119.25p 92792
22/09/2009 120.00p 121.39p 119.20p 120.00p 89880
21/09/2009 119.50p 120.49p 118.73p 119.75p 22214

*Close Price adjusted for both dividends and splits