Unite Group (UTG) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
24/07/2012 208.80p 210.04p 204.83p 206.82p 160252
23/07/2012 208.80p 212.02p 205.58p 208.55p 273764
20/07/2012 209.79p 213.01p 208.06p 209.05p 183251
19/07/2012 208.55p 214.01p 208.55p 212.02p 111534
18/07/2012 203.10p 209.05p 201.61p 208.80p 294216
17/07/2012 206.32p 213.01p 202.10p 205.58p 239239
16/07/2012 202.35p 206.07p 200.12p 206.07p 52504
13/07/2012 200.37p 202.85p 199.62p 200.86p 49200
12/07/2012 198.88p 201.11p 198.88p 199.87p 221912
11/07/2012 201.86p 201.86p 198.63p 200.37p 342261
10/07/2012 199.38p 203.34p 199.07p 200.86p 26846
09/07/2012 198.38p 202.60p 198.14p 199.62p 153308
06/07/2012 197.39p 202.60p 194.03p 202.60p 243337
05/07/2012 195.90p 198.38p 195.41p 198.38p 47277
04/07/2012 191.44p 195.90p 191.44p 195.90p 69035
03/07/2012 195.90p 195.90p 189.21p 193.42p 47420
02/07/2012 189.21p 197.39p 189.21p 197.39p 156785
29/06/2012 188.71p 191.44p 186.48p 191.44p 119038
28/06/2012 188.46p 189.54p 186.73p 187.47p 278043
27/06/2012 183.75p 191.44p 183.51p 188.46p 531027
26/06/2012 178.55p 186.48p 178.55p 184.50p 119123
25/06/2012 178.55p 186.48p 177.55p 181.03p 110992
22/06/2012 182.27p 184.50p 177.80p 179.29p 122343
21/06/2012 183.01p 187.97p 183.01p 184.99p 48569
20/06/2012 184.50p 187.47p 179.54p 184.99p 549280
19/06/2012 192.18p 192.18p 181.77p 185.74p 84335
18/06/2012 192.68p 192.68p 184.25p 185.74p 66598
15/06/2012 184.50p 190.45p 184.50p 184.99p 354136
14/06/2012 185.74p 190.20p 183.51p 186.98p 121067
13/06/2012 184.99p 185.98p 182.75p 183.51p 94925
12/06/2012 184.25p 191.19p 182.27p 183.51p 135426
11/06/2012 196.40p 196.40p 183.75p 183.75p 387927
08/06/2012 189.70p 195.41p 185.49p 194.91p 136443
07/06/2012 195.41p 195.41p 191.19p 191.94p 120465
06/06/2012 183.75p 197.14p 183.75p 196.15p 194726
01/06/2012 184.50p 187.97p 182.02p 183.51p 162927
31/05/2012 183.51p 189.21p 183.51p 186.73p 138512
30/05/2012 184.75p 184.75p 181.77p 184.00p 72201
29/05/2012 185.24p 186.98p 182.51p 186.73p 49553
28/05/2012 184.00p 186.97p 183.01p 183.51p 29049
25/05/2012 182.76p 185.74p 182.02p 184.25p 125614
24/05/2012 185.98p 189.21p 181.52p 181.52p 191320
23/05/2012 186.98p 189.21p 184.99p 185.49p 114957
22/05/2012 181.03p 189.46p 179.79p 189.46p 94658
21/05/2012 177.80p 182.02p 177.80p 181.27p 78699
18/05/2012 182.27p 183.51p 176.31p 178.79p 287505
17/05/2012 184.00p 186.23p 181.77p 184.00p 166043
16/05/2012 187.72p 188.46p 182.27p 183.51p 183556
15/05/2012 191.44p 196.40p 185.98p 187.47p 214950
14/05/2012 194.17p 198.14p 193.18p 196.40p 94425
11/05/2012 193.42p 197.64p 191.44p 196.65p 99243
10/05/2012 193.18p 197.14p 191.69p 195.16p 105791
09/05/2012 194.17p 195.41p 191.44p 192.68p 122510
08/05/2012 193.67p 199.38p 193.18p 193.42p 308493
04/05/2012 194.17p 195.90p 191.44p 193.67p 108295
03/05/2012 193.18p 195.66p 191.94p 195.66p 90690
02/05/2012 196.15p 197.39p 192.68p 194.17p 153928
01/05/2012 195.16p 199.94p 194.91p 196.65p 195518
30/04/2012 198.14p 198.14p 193.67p 193.67p 155591
27/04/2012 193.18p 197.14p 191.69p 197.14p 155980
26/04/2012 195.41p 196.40p 190.45p 194.66p 164516
25/04/2012 195.90p 198.38p 192.18p 194.42p 163761
24/04/2012 196.65p 197.89p 195.90p 196.15p 231170
23/04/2012 195.16p 196.90p 192.35p 196.90p 579553
20/04/2012 192.68p 197.89p 178.55p 197.39p 559914
19/04/2012 188.46p 193.42p 186.98p 193.42p 481514
18/04/2012 183.51p 187.47p 181.03p 187.47p 353832
17/04/2012 184.00p 186.73p 181.27p 184.25p 113365
16/04/2012 181.77p 185.49p 178.05p 183.01p 635554
13/04/2012 184.50p 187.72p 181.03p 181.52p 301527
12/04/2012 184.99p 185.98p 182.76p 184.00p 463790
11/04/2012 184.25p 185.49p 183.75p 185.49p 231835
10/04/2012 185.49p 186.73p 182.76p 184.00p 442897
05/04/2012 186.48p 188.71p 184.50p 186.23p 239583
04/04/2012 188.22p 189.21p 180.78p 186.23p 493992
03/04/2012 193.92p 195.30p 187.47p 189.46p 457770
02/04/2012 196.40p 196.40p 192.43p 194.42p 176284
30/03/2012 196.65p 196.65p 191.94p 195.41p 539097
29/03/2012 199.13p 199.13p 193.67p 195.41p 196296
28/03/2012 201.36p 201.36p 195.90p 198.88p 231705
27/03/2012 201.36p 202.60p 199.87p 202.60p 124246
26/03/2012 200.62p 201.11p 193.42p 200.37p 693508
23/03/2012 202.35p 203.34p 195.90p 201.36p 297138
22/03/2012 207.06p 207.06p 199.62p 202.60p 500869
21/03/2012 210.04p 211.77p 202.10p 209.30p 515460
20/03/2012 207.56p 208.30p 203.59p 208.30p 183136
19/03/2012 208.30p 213.01p 204.83p 206.57p 315718
16/03/2012 209.39p 219.71p 207.81p 208.30p 2465937
15/03/2012 207.11p 209.79p 207.11p 209.79p 584259
14/03/2012 207.51p 208.40p 205.82p 208.01p 632434
13/03/2012 206.91p 208.36p 200.86p 205.92p 813729
12/03/2012 195.90p 200.27p 193.82p 200.07p 376684
09/03/2012 188.66p 196.00p 188.66p 195.41p 178502
08/03/2012 193.52p 197.39p 188.27p 189.95p 221768
07/03/2012 193.62p 197.29p 184.60p 193.52p 283108
06/03/2012 197.00p 197.09p 189.06p 194.32p 260522
05/03/2012 198.38p 199.48p 194.81p 197.09p 283198
02/03/2012 193.72p 200.07p 192.53p 199.48p 378859
01/03/2012 183.51p 194.27p 183.51p 194.22p 1133726
29/02/2012 185.39p 188.37p 180.73p 183.51p 139768
28/02/2012 186.98p 189.56p 178.64p 183.31p 363242
27/02/2012 182.71p 190.75p 179.84p 186.48p 237815
24/02/2012 185.98p 187.08p 181.82p 184.89p 182421
23/02/2012 183.41p 186.49p 180.63p 183.51p 177283
22/02/2012 189.56p 192.23p 182.51p 184.20p 216112
21/02/2012 191.44p 191.44p 186.28p 189.16p 255747
20/02/2012 187.97p 190.45p 187.37p 190.45p 181731
17/02/2012 190.45p 190.45p 185.09p 188.46p 305416
16/02/2012 190.15p 192.73p 185.69p 188.46p 126788
15/02/2012 197.29p 197.29p 183.60p 191.44p 139008
14/02/2012 194.12p 195.61p 185.49p 189.16p 587160
13/02/2012 193.42p 194.42p 191.14p 194.12p 62844
10/02/2012 191.44p 194.32p 190.55p 193.42p 183202
09/02/2012 185.49p 192.43p 184.10p 191.84p 112344
08/02/2012 186.98p 189.97p 184.79p 185.49p 154883
07/02/2012 187.47p 188.37p 184.70p 185.98p 175383
06/02/2012 181.32p 188.07p 179.44p 187.57p 95562
03/02/2012 183.90p 186.18p 176.05p 182.41p 307358
02/02/2012 183.90p 187.37p 178.74p 178.74p 397548
01/02/2012 176.66p 187.27p 176.66p 187.08p 303196
31/01/2012 176.46p 183.41p 174.38p 176.56p 254656
30/01/2012 179.93p 184.10p 175.07p 176.26p 388418
27/01/2012 171.40p 182.31p 171.40p 178.45p 180720
26/01/2012 170.21p 177.26p 167.63p 177.16p 241646
25/01/2012 171.50p 176.86p 168.33p 169.22p 195095
24/01/2012 172.79p 176.46p 171.21p 172.00p 265176
23/01/2012 175.57p 177.55p 173.59p 174.08p 318229
20/01/2012 177.45p 177.45p 173.59p 176.16p 162915
19/01/2012 175.17p 177.26p 167.04p 172.59p 230250
18/01/2012 169.02p 175.47p 169.02p 172.20p 115846
17/01/2012 174.48p 174.58p 170.11p 170.11p 123248
16/01/2012 172.10p 172.10p 168.43p 170.51p 43363
13/01/2012 164.06p 171.01p 164.06p 170.81p 207042
12/01/2012 174.48p 174.48p 165.95p 168.33p 2459415
11/01/2012 167.54p 171.11p 165.55p 169.02p 112341
10/01/2012 169.22p 170.25p 166.54p 168.63p 219157
09/01/2012 163.37p 169.62p 163.37p 168.43p 273271
06/01/2012 165.55p 172.59p 162.08p 162.67p 359651
05/01/2012 163.37p 170.21p 163.37p 166.25p 235353
04/01/2012 170.61p 171.80p 167.14p 170.31p 117192
03/01/2012 169.82p 170.91p 163.96p 170.91p 257177
30/12/2011 162.18p 166.64p 160.97p 166.64p 239511
29/12/2011 160.20p 164.46p 157.72p 164.06p 91764
28/12/2011 161.58p 167.04p 160.79p 164.46p 121023
23/12/2011 162.28p 165.85p 162.28p 164.36p 17549
22/12/2011 163.37p 166.34p 162.18p 162.18p 81656
21/12/2011 164.26p 167.44p 161.29p 163.67p 103829
20/12/2011 162.87p 167.04p 161.68p 163.67p 308356
19/12/2011 163.67p 166.15p 157.81p 162.67p 115266
16/12/2011 169.32p 169.32p 160.79p 163.87p 433961
15/12/2011 163.37p 167.73p 159.10p 167.73p 277119
14/12/2011 164.76p 164.76p 157.91p 163.96p 282714
13/12/2011 162.28p 166.84p 160.20p 161.88p 186766
12/12/2011 167.54p 169.22p 160.39p 161.39p 213926
09/12/2011 169.62p 173.49p 168.63p 168.73p 301939
08/12/2011 176.96p 181.52p 169.72p 170.71p 218983
07/12/2011 176.16p 178.84p 173.59p 178.55p 172072
06/12/2011 171.50p 178.45p 171.50p 174.58p 168416
05/12/2011 175.97p 178.55p 173.78p 173.78p 133872
02/12/2011 174.58p 176.26p 171.21p 175.87p 161928
01/12/2011 176.86p 176.86p 169.22p 173.59p 191805
30/11/2011 162.28p 176.07p 162.28p 176.07p 529755
29/11/2011 152.85p 171.21p 152.85p 164.36p 389897
28/11/2011 161.39p 163.57p 156.23p 159.50p 288870
25/11/2011 152.66p 161.58p 149.18p 155.73p 304113
24/11/2011 159.30p 161.39p 151.66p 152.85p 139351
23/11/2011 157.12p 159.80p 152.66p 153.45p 198525
22/11/2011 154.84p 161.09p 154.44p 157.12p 456163
21/11/2011 159.40p 159.60p 153.95p 154.24p 152183
18/11/2011 157.52p 165.52p 151.82p 160.00p 592990
17/11/2011 162.38p 170.11p 157.72p 159.70p 599149
16/11/2011 168.53p 169.12p 161.88p 168.63p 939644
15/11/2011 167.63p 170.31p 162.22p 162.58p 154861
14/11/2011 167.34p 171.70p 165.75p 165.75p 116619
11/11/2011 168.73p 171.90p 167.04p 167.04p 140975
10/11/2011 165.25p 169.72p 158.91p 166.74p 397256
09/11/2011 173.09p 173.59p 167.24p 168.63p 250632
08/11/2011 167.73p 173.19p 167.73p 170.61p 299907
07/11/2011 173.29p 173.29p 166.84p 169.92p 291971
04/11/2011 165.15p 174.08p 165.15p 172.59p 343975
03/11/2011 167.04p 173.59p 166.15p 172.69p 243762
02/11/2011 172.10p 177.06p 166.84p 171.30p 223025
01/11/2011 173.69p 176.66p 167.54p 171.70p 140476
31/10/2011 179.24p 182.02p 174.58p 175.37p 213064
28/10/2011 181.92p 183.51p 179.04p 180.13p 190623
27/10/2011 176.56p 180.43p 173.49p 179.04p 449015
26/10/2011 176.16p 182.81p 170.81p 175.87p 109706
25/10/2011 176.66p 182.61p 176.36p 176.56p 186167
24/10/2011 173.59p 176.86p 167.73p 176.56p 114810
21/10/2011 167.73p 175.57p 167.14p 173.59p 389579
20/10/2011 168.63p 170.31p 167.04p 167.73p 499186
19/10/2011 171.60p 175.47p 165.75p 169.12p 258347
18/10/2011 169.82p 174.78p 166.25p 169.02p 193836
17/10/2011 173.59p 179.04p 171.90p 172.20p 105186
14/10/2011 168.92p 176.56p 164.86p 174.58p 171614
13/10/2011 171.30p 173.29p 162.77p 167.93p 101084
12/10/2011 167.04p 172.59p 163.67p 172.59p 172222
11/10/2011 169.12p 169.62p 164.16p 168.82p 75777
10/10/2011 168.33p 171.11p 165.65p 170.51p 61343
07/10/2011 169.42p 169.42p 161.78p 168.43p 113768

*Close Price adjusted for both dividends and splits