Unite Group (UTG) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
06/10/2011 159.40p 170.91p 157.72p 168.92p 440827
05/10/2011 158.71p 160.39p 151.96p 159.10p 180216
04/10/2011 159.90p 162.67p 150.45p 155.53p 720899
03/10/2011 160.79p 163.96p 159.10p 162.38p 136352
30/09/2011 164.96p 171.01p 164.36p 164.66p 180613
29/09/2011 165.65p 167.93p 163.96p 164.86p 268233
28/09/2011 165.65p 175.91p 163.01p 167.93p 242632
27/09/2011 167.24p 168.63p 164.36p 166.34p 234468
26/09/2011 161.88p 165.35p 158.31p 164.06p 210468
23/09/2011 164.26p 164.26p 156.72p 162.38p 193935
22/09/2011 167.14p 169.12p 161.09p 164.36p 208980
21/09/2011 171.60p 172.59p 168.23p 171.60p 254350
20/09/2011 170.51p 174.68p 170.51p 171.90p 139180
19/09/2011 175.47p 178.55p 172.20p 172.40p 309066
16/09/2011 178.55p 180.63p 175.17p 178.55p 570365
15/09/2011 175.97p 177.85p 171.11p 177.65p 169514
14/09/2011 174.28p 175.97p 170.61p 174.78p 82874
13/09/2011 176.56p 178.84p 170.81p 174.38p 230290
12/09/2011 176.56p 178.84p 170.81p 173.98p 100117
09/09/2011 182.02p 184.60p 176.36p 179.54p 319024
08/09/2011 184.70p 187.47p 178.64p 182.12p 703190
07/09/2011 182.71p 184.99p 178.55p 183.90p 182031
06/09/2011 184.50p 186.98p 176.56p 178.74p 733235
05/09/2011 185.29p 185.29p 179.33p 184.70p 487429
02/09/2011 184.30p 186.48p 183.41p 185.29p 395147
01/09/2011 178.05p 186.98p 175.67p 182.81p 1114036
31/08/2011 170.71p 176.86p 164.36p 176.86p 275416
30/08/2011 169.62p 172.20p 167.54p 171.11p 271919
26/08/2011 168.43p 169.52p 164.36p 166.54p 174925
25/08/2011 163.47p 167.44p 161.88p 166.64p 482273
24/08/2011 155.73p 165.95p 151.66p 162.08p 408670
23/08/2011 159.00p 159.40p 151.66p 151.66p 228126
22/08/2011 164.46p 166.94p 157.32p 158.81p 187286
19/08/2011 158.21p 165.25p 152.46p 161.98p 385770
18/08/2011 164.86p 166.64p 158.01p 159.30p 257279
17/08/2011 168.73p 168.73p 162.77p 163.67p 173951
16/08/2011 166.25p 167.93p 164.66p 167.73p 190476
15/08/2011 165.35p 166.34p 162.97p 165.06p 265569
12/08/2011 165.65p 167.14p 161.48p 163.57p 402551
11/08/2011 165.95p 166.34p 158.01p 166.05p 361894
10/08/2011 168.03p 171.60p 158.71p 161.48p 991336
09/08/2011 160.10p 169.52p 154.14p 166.94p 778643
08/08/2011 180.03p 182.02p 162.48p 163.67p 676251
05/08/2011 196.60p 200.86p 181.42p 182.02p 358607
04/08/2011 214.25p 214.27p 197.29p 200.86p 279945
03/08/2011 207.21p 208.01p 203.54p 205.53p 209157
02/08/2011 210.58p 214.45p 205.72p 212.97p 275839
01/08/2011 210.39p 211.77p 210.39p 211.77p 272260
29/07/2011 211.58p 213.66p 206.02p 209.79p 170011
28/07/2011 209.30p 214.16p 205.21p 212.27p 612279
27/07/2011 208.80p 212.27p 207.81p 208.10p 328898
26/07/2011 216.73p 217.03p 209.20p 210.39p 497368
25/07/2011 209.30p 220.11p 209.30p 215.15p 274147
22/07/2011 214.35p 216.04p 204.43p 210.68p 206452
21/07/2011 209.20p 212.37p 204.43p 209.99p 154165
20/07/2011 210.09p 210.78p 206.42p 209.79p 192481
19/07/2011 210.29p 210.29p 205.43p 207.91p 197966
18/07/2011 210.29p 212.37p 206.52p 208.01p 166674
15/07/2011 208.70p 210.78p 208.30p 209.49p 566606
14/07/2011 210.68p 216.54p 208.60p 211.28p 240231
13/07/2011 211.77p 216.73p 210.09p 210.09p 432110
12/07/2011 215.45p 218.72p 207.61p 217.43p 416746
11/07/2011 217.03p 217.03p 209.49p 210.49p 187529
08/07/2011 217.53p 220.01p 213.26p 216.73p 531849
07/07/2011 220.21p 221.59p 214.85p 214.95p 278999
06/07/2011 221.50p 221.50p 216.83p 218.62p 197258
05/07/2011 219.81p 221.50p 219.02p 220.90p 127186
04/07/2011 219.31p 220.21p 214.89p 219.61p 191369
01/07/2011 214.65p 219.31p 213.16p 219.31p 379151
30/06/2011 212.67p 215.84p 205.23p 215.84p 691632
29/06/2011 206.22p 212.27p 206.22p 210.49p 2308828
28/06/2011 210.78p 211.58p 203.84p 203.84p 272877
27/06/2011 217.63p 217.63p 207.48p 208.30p 94959
24/06/2011 214.35p 214.35p 208.30p 209.10p 261316
23/06/2011 209.89p 211.97p 205.92p 209.30p 210718
22/06/2011 216.14p 216.54p 210.78p 212.07p 87142
21/06/2011 212.27p 214.95p 209.49p 213.96p 395048
20/06/2011 211.58p 211.68p 207.01p 210.29p 344237
17/06/2011 214.95p 214.95p 208.30p 208.30p 1299171
16/06/2011 216.44p 219.31p 212.77p 214.45p 147454
15/06/2011 222.39p 223.78p 219.12p 219.91p 135681
14/06/2011 213.26p 224.67p 213.26p 222.29p 337033
13/06/2011 223.68p 224.37p 216.73p 221.30p 231349
10/06/2011 217.92p 223.28p 217.92p 222.19p 117629
09/06/2011 217.83p 220.21p 217.73p 220.21p 164452
08/06/2011 216.14p 218.72p 215.25p 217.23p 428063
07/06/2011 215.05p 216.73p 215.05p 216.73p 229447
06/06/2011 219.21p 219.21p 212.27p 216.64p 121383
03/06/2011 220.21p 220.21p 214.45p 219.12p 315469
02/06/2011 215.74p 220.21p 210.39p 219.02p 531653
01/06/2011 218.12p 218.12p 212.37p 216.24p 168576
31/05/2011 214.06p 216.83p 213.36p 213.96p 236033
27/05/2011 214.25p 215.25p 211.89p 214.16p 273784
26/05/2011 211.48p 214.25p 210.29p 211.68p 208994
25/05/2011 210.78p 212.47p 210.29p 212.07p 139384
24/05/2011 208.40p 211.97p 208.40p 210.78p 118663
23/05/2011 213.36p 216.04p 208.40p 210.78p 134376
20/05/2011 218.22p 218.22p 213.36p 215.35p 275338
19/05/2011 209.30p 217.53p 209.19p 215.05p 147191
18/05/2011 209.59p 210.19p 205.13p 208.40p 274624
17/05/2011 206.32p 215.25p 204.73p 207.31p 430445
16/05/2011 211.97p 211.97p 207.31p 207.31p 322101
13/05/2011 214.65p 214.65p 209.99p 209.99p 188299
12/05/2011 211.97p 214.75p 209.10p 211.68p 210187
11/05/2011 215.94p 215.94p 211.28p 211.97p 211020
10/05/2011 211.68p 217.83p 211.68p 216.44p 48059
09/05/2011 211.68p 214.85p 210.19p 210.29p 161336
06/05/2011 205.13p 214.16p 204.34p 210.98p 418054
05/05/2011 201.56p 210.19p 200.37p 207.31p 315131
04/05/2011 214.06p 214.06p 210.49p 210.58p 132787
03/05/2011 211.87p 213.76p 211.48p 212.87p 449828
28/04/2011 211.28p 213.86p 207.61p 212.97p 560538
27/04/2011 208.30p 208.37p 204.63p 208.30p 122917
26/04/2011 205.82p 209.20p 205.73p 207.41p 152363
21/04/2011 210.49p 210.49p 204.63p 205.33p 168907
20/04/2011 209.39p 210.78p 206.32p 206.62p 212695
19/04/2011 206.32p 210.58p 206.32p 206.32p 195096
18/04/2011 213.06p 213.06p 205.43p 206.22p 81331
15/04/2011 207.11p 212.57p 207.11p 211.38p 190487
14/04/2011 211.58p 211.68p 207.61p 209.49p 128745
13/04/2011 203.44p 210.58p 203.34p 210.29p 153504
12/04/2011 206.22p 210.19p 202.95p 202.95p 111406
11/04/2011 208.80p 211.87p 208.30p 209.20p 233282
08/04/2011 215.54p 215.54p 206.42p 209.20p 594480
07/04/2011 214.45p 214.45p 206.62p 212.17p 326370
06/04/2011 213.76p 213.76p 209.99p 212.87p 108795
05/04/2011 213.46p 213.86p 208.70p 210.49p 173543
04/04/2011 212.77p 213.26p 209.89p 211.18p 175489
01/04/2011 214.06p 215.25p 210.49p 213.36p 275036
31/03/2011 214.45p 215.45p 208.50p 214.25p 254626
30/03/2011 213.26p 216.93p 211.77p 216.24p 176024
29/03/2011 214.85p 217.23p 208.40p 211.87p 186211
28/03/2011 218.22p 218.32p 214.55p 215.15p 168490
25/03/2011 214.95p 219.51p 213.96p 217.73p 304383
24/03/2011 213.26p 217.33p 212.37p 215.84p 189048
23/03/2011 213.86p 213.86p 209.69p 212.57p 279439
22/03/2011 213.56p 215.25p 207.61p 212.17p 142509
21/03/2011 210.19p 216.04p 205.82p 214.75p 110412
18/03/2011 206.22p 208.50p 203.44p 205.03p 375753
17/03/2011 204.14p 207.31p 199.38p 206.32p 529240
16/03/2011 206.82p 209.30p 200.47p 200.47p 138612
15/03/2011 207.81p 212.17p 203.34p 207.31p 317634
14/03/2011 207.81p 215.45p 205.63p 208.80p 321950
11/03/2011 210.29p 212.87p 209.89p 210.78p 93304
10/03/2011 217.03p 217.03p 208.20p 209.79p 192833
09/03/2011 213.16p 217.53p 209.59p 217.53p 94275
08/03/2011 207.31p 212.17p 207.31p 211.28p 184686
07/03/2011 209.20p 210.47p 205.23p 208.60p 245368
04/03/2011 208.40p 210.29p 205.83p 209.30p 418220
03/03/2011 206.91p 210.98p 203.54p 210.09p 91922
02/03/2011 195.41p 209.00p 195.41p 207.71p 2184332
01/03/2011 202.35p 202.85p 194.52p 194.52p 351781
28/02/2011 197.49p 203.84p 197.49p 198.78p 317309
25/02/2011 196.80p 198.88p 196.10p 198.58p 164682
24/02/2011 199.57p 204.24p 195.44p 195.81p 162975
23/02/2011 206.82p 206.82p 198.88p 200.37p 85214
22/02/2011 198.48p 201.95p 198.38p 200.27p 147259
21/02/2011 201.86p 202.85p 199.79p 200.37p 215468
18/02/2011 203.94p 206.82p 200.94p 201.86p 351216
17/02/2011 198.48p 206.91p 198.48p 203.34p 160800
16/02/2011 197.39p 207.81p 197.39p 205.13p 165354
15/02/2011 203.24p 207.31p 202.35p 205.33p 55831
14/02/2011 203.64p 208.30p 199.97p 206.32p 115080
11/02/2011 204.53p 208.30p 203.34p 206.72p 247675
10/02/2011 199.97p 203.44p 199.97p 202.05p 66652
09/02/2011 201.36p 203.15p 200.25p 202.35p 565017
08/02/2011 203.34p 203.34p 197.89p 201.36p 608641
07/02/2011 200.76p 203.34p 195.01p 195.41p 329506
04/02/2011 198.48p 203.74p 198.48p 203.34p 334167
03/02/2011 200.27p 204.14p 198.38p 198.38p 93424
02/02/2011 211.48p 213.06p 199.57p 203.24p 143276
01/02/2011 205.33p 212.07p 197.71p 207.71p 192981
31/01/2011 196.40p 203.15p 196.40p 201.36p 140824
28/01/2011 207.91p 208.30p 199.38p 201.95p 284220
27/01/2011 205.33p 210.98p 203.34p 205.23p 191741
26/01/2011 210.19p 212.37p 203.34p 208.30p 206462
25/01/2011 209.69p 210.78p 203.54p 207.61p 133378
24/01/2011 208.30p 213.06p 206.22p 206.52p 95429
21/01/2011 208.30p 209.79p 196.50p 205.33p 108805
20/01/2011 210.68p 211.68p 203.34p 207.51p 136730
19/01/2011 207.41p 211.28p 206.32p 208.30p 228428
18/01/2011 198.78p 209.79p 198.78p 209.69p 162605
17/01/2011 206.72p 208.13p 200.57p 207.01p 280280
14/01/2011 199.18p 206.72p 198.92p 206.72p 231726
13/01/2011 196.20p 201.95p 194.42p 199.38p 292616
12/01/2011 198.38p 198.38p 193.72p 195.61p 75703
11/01/2011 194.02p 197.59p 192.43p 194.42p 237808
10/01/2011 196.90p 196.90p 188.56p 188.56p 67297
07/01/2011 194.91p 197.29p 192.43p 196.50p 87454
06/01/2011 198.38p 198.38p 191.54p 193.42p 188792
05/01/2011 198.38p 198.38p 194.91p 197.39p 233499
04/01/2011 194.42p 202.65p 194.32p 198.38p 631874
31/12/2010 197.39p 197.39p 191.84p 192.53p 79787
30/12/2010 195.41p 197.59p 193.42p 196.20p 40899
29/12/2010 195.31p 198.98p 188.37p 198.09p 110592
24/12/2010 194.71p 197.00p 189.56p 193.52p 80714
23/12/2010 197.39p 204.53p 191.44p 196.00p 80617
22/12/2010 196.00p 199.67p 192.36p 199.18p 98709
21/12/2010 197.09p 198.88p 193.82p 197.39p 73617
20/12/2010 188.66p 194.71p 188.66p 194.42p 332083

*Close Price adjusted for both dividends and splits