Unite Group (UTG) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
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
20/02/2014 429.60p 434.86p 427.82p 433.87p 166888
19/02/2014 432.87p 440.31p 430.89p 435.06p 137369
18/02/2014 432.77p 436.54p 428.07p 435.75p 178093
17/02/2014 434.26p 437.54p 434.06p 436.54p 78333
14/02/2014 432.87p 436.35p 427.54p 435.45p 83303
13/02/2014 427.52p 433.17p 427.52p 432.48p 175311
12/02/2014 435.75p 435.75p 430.49p 432.28p 142615
11/02/2014 431.49p 434.66p 426.15p 433.47p 509944
10/02/2014 423.65p 432.18p 420.38p 431.49p 223926
07/02/2014 419.58p 426.43p 417.84p 424.54p 719419
06/02/2014 411.94p 421.96p 411.15p 419.09p 179838
05/02/2014 402.03p 411.15p 402.03p 411.15p 142520
04/02/2014 403.51p 405.70p 401.83p 404.50p 878920
03/02/2014 407.68p 409.56p 402.32p 402.32p 141002
31/01/2014 410.46p 414.62p 394.09p 406.49p 219105
30/01/2014 416.21p 416.21p 410.56p 412.24p 85841
29/01/2014 424.54p 424.54p 413.83p 414.72p 122449
28/01/2014 420.28p 422.36p 415.71p 421.96p 103833
27/01/2014 421.57p 422.95p 416.21p 420.28p 203014
24/01/2014 422.06p 422.06p 418.29p 420.47p 538095
23/01/2014 419.88p 422.66p 418.00p 421.57p 758983
22/01/2014 418.29p 422.24p 416.08p 420.67p 71558
21/01/2014 418.00p 423.55p 416.72p 417.80p 358581
20/01/2014 418.89p 419.58p 415.52p 415.52p 132660
17/01/2014 414.32p 421.17p 413.43p 419.58p 157568
16/01/2014 417.00p 417.00p 411.75p 414.72p 1120916
15/01/2014 417.60p 417.60p 413.04p 416.90p 158814
14/01/2014 414.62p 418.69p 413.63p 417.10p 292134
13/01/2014 412.44p 414.23p 411.65p 413.63p 383495
10/01/2014 408.97p 414.13p 408.77p 412.64p 915124
09/01/2014 413.63p 413.63p 409.27p 411.05p 114735
08/01/2014 408.47p 413.53p 407.84p 413.53p 206389
07/01/2014 403.81p 412.34p 402.12p 409.27p 231982
06/01/2014 400.83p 405.00p 397.26p 405.00p 86348
03/01/2014 396.57p 401.23p 394.55p 399.25p 106038
02/01/2014 401.53p 401.53p 397.66p 397.66p 88786
31/12/2013 398.26p 401.03p 398.26p 399.35p 58970
30/12/2013 399.45p 400.74p 396.46p 398.55p 37867
27/12/2013 398.85p 402.72p 398.45p 401.73p 16979
24/12/2013 396.77p 400.74p 396.07p 396.07p 18066
23/12/2013 398.55p 400.08p 396.72p 398.95p 45477
20/12/2013 393.99p 402.62p 393.59p 396.77p 874236
19/12/2013 402.62p 402.62p 395.18p 395.18p 414580
18/12/2013 396.87p 400.54p 392.80p 392.80p 270184
17/12/2013 404.50p 404.50p 397.07p 397.07p 221058
16/12/2013 403.71p 405.60p 401.92p 403.41p 94173
13/12/2013 392.01p 403.41p 392.01p 403.41p 49383
12/12/2013 400.34p 401.53p 394.78p 400.83p 98313
11/12/2013 396.17p 402.52p 396.17p 399.74p 280981
10/12/2013 396.77p 403.91p 392.70p 398.55p 384325
09/12/2013 396.67p 397.76p 394.29p 396.27p 48599
06/12/2013 394.98p 398.45p 394.78p 395.28p 196181
05/12/2013 392.01p 398.16p 387.54p 395.78p 294867
04/12/2013 391.11p 392.30p 389.63p 391.31p 227322

*Close Price adjusted for both dividends and splits