Unite Group (UTG) Share Price

Real Estate Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Unite Group

Date Open High Low Close* Volume
04/12/2014 457.20p 466.10p 456.70p 462.80p 333782
03/12/2014 462.70p 464.80p 458.40p 459.80p 180192
02/12/2014 463.00p 464.40p 457.22p 464.00p 193438
01/12/2014 459.10p 463.30p 456.70p 463.30p 462670
28/11/2014 454.70p 462.00p 454.70p 461.70p 256912
27/11/2014 448.60p 456.20p 446.80p 456.20p 207910
26/11/2014 448.20p 450.32p 441.70p 446.60p 487639
25/11/2014 443.90p 448.70p 442.10p 442.10p 241326
24/11/2014 442.30p 450.10p 436.80p 440.50p 205448
21/11/2014 437.60p 444.20p 436.10p 440.10p 660686
20/11/2014 442.00p 442.00p 434.70p 440.00p 265329
19/11/2014 445.50p 447.82p 439.38p 440.40p 310453
18/11/2014 450.60p 450.90p 443.04p 444.50p 156512
17/11/2014 441.20p 448.60p 439.68p 447.90p 144401
14/11/2014 438.20p 446.00p 437.81p 445.70p 275894
13/11/2014 436.90p 440.70p 433.50p 440.10p 406757
12/11/2014 438.00p 438.00p 430.00p 434.00p 161156
11/11/2014 435.00p 440.50p 434.40p 435.90p 404385
10/11/2014 430.20p 434.70p 430.20p 434.70p 251885
07/11/2014 437.00p 437.00p 430.00p 430.70p 171651
06/11/2014 436.70p 436.70p 430.30p 434.80p 276118
05/11/2014 439.10p 440.00p 433.40p 435.90p 195662
04/11/2014 429.90p 441.00p 425.00p 434.00p 656694
03/11/2014 420.00p 428.60p 419.20p 426.30p 315139
31/10/2014 426.00p 429.90p 424.00p 427.00p 472856
30/10/2014 420.80p 425.80p 415.70p 424.90p 146365
29/10/2014 425.00p 426.40p 418.40p 418.50p 114807
28/10/2014 420.80p 426.50p 420.20p 424.30p 190535
27/10/2014 428.00p 430.50p 421.50p 422.00p 198761
24/10/2014 420.90p 427.80p 418.40p 426.50p 165834
23/10/2014 420.40p 421.90p 415.40p 421.00p 292564
22/10/2014 424.90p 427.80p 415.50p 417.20p 335156
21/10/2014 415.00p 424.80p 414.87p 422.70p 150587
20/10/2014 417.00p 417.00p 413.70p 416.00p 130516
17/10/2014 408.30p 418.20p 408.20p 418.20p 398835
16/10/2014 405.20p 409.10p 395.60p 406.40p 288056
15/10/2014 412.10p 416.90p 402.80p 404.80p 235713
14/10/2014 420.30p 420.30p 407.60p 411.00p 211117
13/10/2014 413.00p 417.00p 408.00p 411.50p 321510
10/10/2014 413.30p 419.26p 410.20p 415.90p 194497
09/10/2014 419.00p 422.32p 412.60p 413.90p 263291
08/10/2014 415.90p 419.60p 410.91p 416.60p 176299
07/10/2014 421.60p 423.99p 415.50p 420.50p 138842
06/10/2014 427.00p 427.00p 420.90p 422.30p 102685
03/10/2014 423.30p 430.00p 421.92p 426.50p 573711
02/10/2014 422.40p 424.40p 416.90p 417.10p 230955
01/10/2014 426.50p 428.80p 417.70p 421.50p 309927
30/09/2014 433.40p 433.40p 418.60p 424.50p 354607
29/09/2014 433.50p 434.60p 429.90p 431.00p 303635
26/09/2014 429.70p 433.74p 427.11p 431.40p 273791
25/09/2014 431.00p 434.00p 430.00p 430.80p 1841186
24/09/2014 429.60p 432.50p 425.90p 431.90p 252656
23/09/2014 429.00p 431.20p 426.00p 429.40p 202154
22/09/2014 427.20p 432.00p 426.20p 428.20p 164533
19/09/2014 438.00p 438.00p 428.30p 428.30p 1166548
18/09/2014 433.10p 435.00p 430.50p 435.00p 356773
17/09/2014 433.90p 436.90p 430.30p 431.00p 110266
16/09/2014 433.90p 436.20p 428.00p 433.50p 153588
15/09/2014 435.00p 440.00p 431.60p 433.00p 749175
12/09/2014 442.60p 442.60p 437.10p 438.50p 1682887
11/09/2014 433.60p 437.70p 433.00p 435.10p 1226635
10/09/2014 434.30p 436.80p 431.00p 432.10p 433894
09/09/2014 431.30p 436.30p 431.00p 436.30p 802468
08/09/2014 431.50p 435.66p 427.30p 434.00p 222117
05/09/2014 434.50p 434.50p 427.70p 428.70p 80458
04/09/2014 438.60p 438.60p 428.60p 432.50p 234498
03/09/2014 437.80p 442.10p 436.00p 438.60p 309414
02/09/2014 451.00p 451.00p 436.20p 437.00p 1974853
01/09/2014 440.70p 450.80p 439.41p 450.00p 762576
29/08/2014 437.50p 440.00p 431.70p 438.00p 825484
28/08/2014 440.00p 442.10p 432.10p 438.00p 432971
27/08/2014 436.70p 440.40p 432.70p 440.20p 285143
26/08/2014 437.40p 444.00p 435.20p 437.70p 277498
22/08/2014 432.30p 434.84p 430.20p 434.00p 79024
21/08/2014 426.70p 431.90p 426.20p 431.00p 197532
20/08/2014 430.10p 433.90p 423.60p 425.10p 193705
19/08/2014 426.90p 432.80p 423.62p 432.60p 148379
18/08/2014 429.00p 430.50p 422.60p 424.50p 125851
15/08/2014 414.90p 428.40p 413.90p 426.00p 307288
14/08/2014 408.10p 415.50p 407.70p 413.80p 250966
13/08/2014 406.00p 407.50p 401.60p 407.00p 134476
12/08/2014 406.30p 408.10p 402.50p 403.70p 182784
11/08/2014 403.50p 408.30p 403.50p 405.50p 95615
08/08/2014 399.50p 400.20p 397.60p 399.00p 192999
07/08/2014 410.70p 410.70p 400.30p 401.00p 157631
06/08/2014 400.60p 404.70p 396.80p 403.70p 175410
05/08/2014 403.20p 406.30p 399.50p 401.00p 192119
04/08/2014 400.60p 402.40p 399.30p 400.80p 102932
01/08/2014 414.30p 414.30p 399.50p 400.00p 156827
31/07/2014 408.00p 409.20p 403.80p 406.60p 262555
30/07/2014 403.40p 403.80p 396.30p 403.80p 164036
29/07/2014 400.00p 402.80p 397.60p 400.10p 245661
28/07/2014 405.80p 405.80p 397.20p 398.50p 314473
25/07/2014 407.40p 408.70p 402.80p 403.50p 91101
24/07/2014 409.00p 409.20p 405.00p 409.00p 114234
23/07/2014 414.40p 415.80p 409.20p 409.20p 186863
22/07/2014 411.00p 418.40p 407.20p 412.60p 343509
21/07/2014 410.10p 412.20p 402.80p 409.40p 96543
18/07/2014 408.10p 412.40p 402.80p 412.20p 133971
17/07/2014 415.80p 415.80p 408.50p 411.90p 72593
16/07/2014 407.90p 417.90p 406.10p 414.30p 275265
15/07/2014 416.40p 418.00p 402.70p 406.90p 285824
14/07/2014 422.50p 424.01p 417.40p 418.00p 186706
11/07/2014 417.20p 427.00p 416.20p 422.00p 249631
10/07/2014 396.70p 417.00p 396.00p 416.20p 743643
09/07/2014 396.50p 397.40p 391.00p 396.00p 186958
08/07/2014 396.00p 400.00p 391.50p 392.70p 191491
07/07/2014 403.10p 403.20p 398.00p 399.00p 264023
04/07/2014 401.70p 406.10p 400.50p 402.50p 173178
03/07/2014 403.80p 405.47p 400.90p 404.10p 116247
02/07/2014 402.50p 402.50p 396.00p 400.00p 183969
01/07/2014 396.20p 398.00p 391.80p 396.00p 591589
30/06/2014 399.00p 399.00p 392.10p 394.00p 151335
27/06/2014 396.20p 398.00p 393.70p 397.70p 890812
26/06/2014 392.50p 396.87p 390.70p 394.50p 973660
25/06/2014 403.90p 403.90p 388.30p 394.10p 156572
24/06/2014 395.00p 397.10p 390.60p 394.20p 147684
23/06/2014 394.70p 397.20p 390.90p 395.00p 118806
20/06/2014 395.20p 401.40p 394.57p 395.00p 946860
19/06/2014 404.00p 404.40p 393.40p 398.00p 310791
18/06/2014 396.00p 399.30p 390.90p 395.10p 354525
17/06/2014 398.00p 404.50p 392.30p 394.60p 241891
16/06/2014 414.30p 414.30p 395.50p 401.40p 198311
13/06/2014 421.60p 421.60p 403.40p 409.90p 276398
12/06/2014 422.50p 425.60p 418.90p 419.20p 80868
11/06/2014 428.90p 428.90p 414.00p 424.50p 306663
10/06/2014 432.00p 433.80p 429.40p 431.80p 177888
09/06/2014 430.50p 431.90p 426.40p 431.40p 76308
06/06/2014 420.30p 431.90p 420.10p 431.90p 132029
05/06/2014 420.10p 421.80p 414.40p 420.10p 171144
04/06/2014 423.10p 423.10p 414.00p 422.00p 905560
03/06/2014 423.40p 424.00p 417.50p 421.20p 327913
02/06/2014 424.20p 424.20p 416.90p 421.00p 1020693
30/05/2014 419.60p 422.00p 417.80p 421.80p 408883
29/05/2014 417.00p 420.00p 415.00p 418.00p 165392
28/05/2014 417.10p 419.00p 414.40p 417.00p 145739
27/05/2014 407.30p 416.00p 405.19p 416.00p 361925
23/05/2014 415.90p 415.90p 405.00p 406.90p 892196
22/05/2014 412.80p 415.00p 403.70p 414.00p 89694
21/05/2014 406.10p 408.10p 402.69p 406.90p 90488
20/05/2014 403.90p 408.40p 403.10p 406.20p 260268
19/05/2014 406.00p 415.80p 400.00p 406.00p 1115666
16/05/2014 417.00p 417.00p 398.00p 405.90p 1000010
15/05/2014 424.10p 424.10p 406.90p 412.70p 205768
14/05/2014 424.70p 428.90p 421.20p 421.50p 348611
13/05/2014 429.10p 429.20p 424.50p 426.00p 128957
12/05/2014 429.00p 430.51p 422.00p 426.00p 311570
09/05/2014 431.30p 435.00p 425.70p 430.00p 129171
08/05/2014 433.00p 435.30p 428.20p 435.00p 119103
07/05/2014 427.00p 433.70p 427.00p 433.60p 108364
06/05/2014 430.90p 436.30p 428.70p 436.30p 166488
02/05/2014 425.00p 432.00p 420.46p 430.90p 118900
01/05/2014 425.80p 431.09p 424.10p 427.30p 72812
30/04/2014 424.90p 428.26p 421.50p 422.50p 188430
29/04/2014 426.90p 428.70p 421.90p 426.70p 983275
28/04/2014 421.80p 424.10p 419.56p 421.90p 131585
25/04/2014 431.20p 433.01p 421.70p 422.20p 176858
24/04/2014 427.70p 434.20p 427.70p 430.70p 205136
23/04/2014 431.10p 431.50p 426.60p 428.20p 122374
22/04/2014 419.80p 431.60p 418.50p 429.00p 179893
17/04/2014 413.70p 419.20p 411.40p 417.40p 509665
16/04/2014 409.30p 415.90p 409.30p 412.00p 154378
15/04/2014 415.70p 422.80p 412.80p 412.80p 151250
14/04/2014 418.10p 422.20p 413.60p 416.40p 157555
11/04/2014 423.00p 428.89p 419.00p 422.20p 450647
10/04/2014 428.50p 434.30p 426.20p 428.50p 184742
09/04/2014 431.60p 434.10p 426.10p 428.60p 132217
08/04/2014 427.30p 431.73p 418.00p 423.00p 190954
07/04/2014 433.00p 433.80p 427.10p 430.10p 170658
04/04/2014 440.10p 440.10p 428.60p 433.80p 147570
03/04/2014 433.60p 436.20p 428.49p 433.00p 214409
02/04/2014 441.10p 441.10p 429.50p 430.30p 183013
01/04/2014 433.20p 438.40p 433.20p 435.80p 135911
31/03/2014 435.00p 436.20p 431.20p 434.00p 214451
28/03/2014 439.10p 439.10p 428.90p 434.00p 255436
27/03/2014 440.00p 440.00p 429.20p 429.70p 136099
26/03/2014 439.60p 441.10p 433.60p 439.20p 230701
25/03/2014 434.30p 441.60p 410.00p 436.20p 412666
24/03/2014 433.70p 444.80p 427.90p 437.00p 219141
21/03/2014 427.00p 436.22p 427.00p 435.20p 451176
20/03/2014 437.00p 437.90p 427.70p 427.70p 200372
19/03/2014 435.10p 438.90p 431.50p 437.00p 215275
18/03/2014 426.90p 432.30p 426.90p 429.30p 120170
17/03/2014 420.50p 430.90p 418.68p 430.90p 130092
14/03/2014 414.40p 422.00p 414.40p 422.00p 149727
13/03/2014 419.40p 427.80p 414.50p 420.00p 176855
12/03/2014 430.60p 430.60p 408.70p 419.20p 227297
11/03/2014 439.40p 439.40p 424.60p 428.00p 291474
10/03/2014 438.30p 444.00p 432.00p 434.00p 320909
07/03/2014 440.00p 445.00p 433.32p 442.00p 334381
06/03/2014 439.90p 452.00p 410.00p 437.00p 526985
05/03/2014 445.37p 448.74p 441.90p 448.35p 129262
04/03/2014 440.41p 451.32p 436.31p 450.33p 150105
03/03/2014 439.52p 444.98p 427.26p 438.03p 120960
28/02/2014 442.50p 446.76p 441.80p 444.98p 167299
27/02/2014 447.65p 451.73p 442.79p 442.79p 97522
26/02/2014 450.93p 452.71p 446.86p 449.74p 203985
25/02/2014 442.89p 452.81p 442.89p 452.32p 203679
24/02/2014 440.41p 444.68p 438.73p 443.59p 177089
21/02/2014 438.23p 445.27p 433.87p 442.89p 342876

*Close Price adjusted for both dividends and splits