Unite Group (UTG) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
22/02/2010 287.95p 290.63p 283.39p 286.37p 523628
19/02/2010 286.66p 287.36p 284.48p 285.87p 628603
18/02/2010 277.24p 289.24p 277.24p 287.26p 220790
17/02/2010 282.70p 288.85p 281.11p 285.08p 199934
16/02/2010 282.70p 282.70p 277.54p 280.71p 168140
15/02/2010 277.84p 283.39p 277.84p 280.71p 147424
12/02/2010 285.67p 285.67p 272.78p 278.04p 288844
11/02/2010 285.57p 285.57p 279.03p 285.57p 72844
10/02/2010 282.70p 282.70p 276.35p 280.61p 158699
09/02/2010 274.76p 281.61p 272.61p 280.12p 164630
08/02/2010 282.70p 282.70p 270.89p 274.27p 769091
05/02/2010 289.74p 290.33p 276.25p 279.82p 711365
04/02/2010 300.75p 300.75p 287.66p 288.75p 653284
03/02/2010 298.96p 309.71p 297.58p 300.15p 1959316
02/02/2010 288.15p 300.06p 285.47p 298.77p 354209
01/02/2010 285.38p 290.14p 284.68p 290.14p 220424
29/01/2010 286.47p 286.47p 281.71p 285.97p 357555
28/01/2010 285.47p 285.47p 280.91p 283.19p 77120
27/01/2010 281.61p 283.19p 278.73p 282.90p 1036442
26/01/2010 275.56p 284.58p 270.89p 281.71p 216216
25/01/2010 273.47p 278.04p 270.89p 275.95p 204994
22/01/2010 288.75p 288.95p 275.85p 276.05p 385513
21/01/2010 289.24p 291.62p 286.76p 287.66p 536247
20/01/2010 286.07p 290.83p 283.89p 289.14p 280167
19/01/2010 287.66p 289.44p 285.67p 288.05p 490111
18/01/2010 287.76p 289.44p 285.77p 285.77p 196688
15/01/2010 285.47p 289.05p 282.99p 287.66p 657953
14/01/2010 283.59p 290.11p 283.59p 286.66p 858104
13/01/2010 287.86p 289.34p 285.08p 287.66p 904235
12/01/2010 293.01p 293.01p 284.48p 288.65p 1192218
11/01/2010 296.68p 297.68p 286.76p 286.76p 479805
08/01/2010 297.87p 302.44p 290.63p 293.71p 477561
07/01/2010 306.50p 308.49p 298.37p 298.37p 370700
06/01/2010 301.84p 309.38p 297.80p 304.52p 817187
05/01/2010 299.26p 305.91p 296.58p 305.91p 698194
04/01/2010 293.81p 300.45p 286.09p 299.46p 623046
31/12/2009 293.81p 297.08p 288.45p 297.08p 96373
30/12/2009 289.05p 292.52p 283.89p 287.06p 277584
29/12/2009 270.50p 289.94p 270.50p 287.56p 393168
24/12/2009 272.78p 274.27p 270.79p 272.38p 33136
23/12/2009 272.78p 275.75p 266.83p 272.78p 700106
22/12/2009 274.27p 276.65p 268.81p 271.98p 1069099
21/12/2009 259.88p 275.75p 259.88p 272.88p 804769
18/12/2009 273.77p 273.77p 263.60p 268.56p 3599616
17/12/2009 272.53p 276.75p 265.09p 268.31p 771397
16/12/2009 254.18p 272.78p 252.58p 271.29p 1076702
15/12/2009 254.18p 254.18p 249.72p 253.93p 2331130
14/12/2009 247.98p 253.32p 247.98p 251.95p 1356781
11/12/2009 250.21p 254.68p 246.99p 249.96p 3307695
10/12/2009 252.44p 253.68p 244.01p 247.73p 3257640
09/12/2009 265.34p 266.08p 252.94p 254.92p 500515
08/12/2009 266.58p 271.54p 262.36p 262.36p 288569
07/12/2009 264.59p 271.29p 256.91p 271.04p 1533649
04/12/2009 277.74p 280.47p 263.35p 263.60p 1247122
03/12/2009 284.43p 284.43p 277.74p 277.74p 528843
02/12/2009 287.41p 289.89p 280.47p 281.95p 834604
01/12/2009 273.77p 289.64p 267.82p 286.66p 2110876
30/11/2009 266.83p 276.00p 265.83p 267.82p 257912
27/11/2009 263.85p 276.99p 262.86p 270.05p 595718
26/11/2009 275.75p 277.49p 265.83p 265.83p 279544
25/11/2009 285.42p 285.42p 275.01p 277.49p 592530
24/11/2009 277.24p 286.91p 274.97p 281.71p 502893
23/11/2009 276.75p 280.71p 275.75p 279.23p 283283
20/11/2009 290.63p 292.37p 274.02p 274.02p 642869
19/11/2009 301.05p 301.05p 289.39p 291.38p 419805
18/11/2009 295.10p 299.14p 292.62p 297.58p 473160
17/11/2009 298.07p 298.07p 288.40p 296.58p 448606
16/11/2009 292.86p 302.54p 292.86p 297.33p 563503
13/11/2009 280.22p 293.61p 280.22p 293.61p 674805
12/11/2009 275.01p 281.71p 273.03p 279.23p 184207
11/11/2009 258.89p 275.01p 258.89p 274.27p 788222
10/11/2009 265.59p 271.04p 261.87p 261.87p 995450
09/11/2009 258.89p 273.03p 258.89p 263.85p 479595
06/11/2009 263.35p 267.07p 260.13p 262.61p 432122
05/11/2009 258.64p 263.60p 255.17p 262.11p 813732
04/11/2009 256.41p 260.38p 254.18p 259.39p 636761
03/11/2009 256.66p 258.15p 248.23p 252.94p 673673
02/11/2009 262.86p 266.58p 256.66p 257.16p 498960
30/10/2009 275.01p 277.99p 263.11p 263.85p 643750
29/10/2009 268.56p 278.23p 263.85p 277.74p 2033134
28/10/2009 278.23p 281.46p 262.86p 267.82p 921970
27/10/2009 290.14p 290.14p 275.51p 282.70p 656064
26/10/2009 288.15p 294.85p 283.69p 285.67p 778454
23/10/2009 297.33p 300.55p 286.66p 289.64p 1183007
22/10/2009 290.88p 295.84p 286.42p 295.84p 704442
21/10/2009 300.30p 300.30p 288.40p 293.11p 306887
20/10/2009 294.35p 298.32p 288.90p 297.58p 508175
19/10/2009 286.91p 299.56p 280.71p 296.58p 535902
16/10/2009 285.42p 285.42p 280.71p 282.70p 569885
15/10/2009 281.95p 282.70p 278.23p 280.71p 1445852
14/10/2009 277.74p 287.16p 277.74p 281.95p 945135
13/10/2009 274.02p 281.71p 273.52p 277.99p 2912722
12/10/2009 277.74p 277.74p 275.75p 275.75p 365990
09/10/2009 270.79p 278.23p 270.79p 272.78p 1956690
08/10/2009 270.79p 282.70p 270.79p 279.23p 655925
07/10/2009 271.29p 277.74p 268.56p 274.51p 1190474
06/10/2009 260.38p 272.53p 260.38p 270.30p 416134
05/10/2009 262.11p 262.86p 256.66p 262.11p 186403
02/10/2009 256.41p 259.14p 252.94p 257.90p 244681
01/10/2009 265.09p 266.08p 256.41p 259.88p 721793
30/09/2009 279.72p 279.72p 259.88p 261.12p 533950
29/09/2009 273.03p 276.75p 270.55p 273.77p 218644
28/09/2009 259.88p 276.50p 257.65p 275.75p 422413
25/09/2009 268.07p 268.56p 259.88p 262.36p 646984
24/09/2009 277.74p 277.74p 265.83p 265.83p 610552
23/09/2009 287.41p 287.41p 277.99p 279.72p 391662
22/09/2009 287.66p 294.60p 280.96p 286.91p 304831
21/09/2009 297.08p 300.30p 288.65p 288.65p 1612459

*Close Price adjusted for both dividends and splits