Unite Group (UTG) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
05/02/2018 808.00p 808.00p 751.50p 762.00p 2123317
02/02/2018 806.50p 806.50p 796.00p 796.00p 522646
01/02/2018 798.00p 812.00p 792.00p 805.50p 641416
31/01/2018 791.50p 800.00p 788.00p 797.00p 654832
30/01/2018 784.50p 800.00p 784.00p 789.50p 457863
29/01/2018 799.50p 808.50p 785.00p 785.00p 582183
26/01/2018 795.00p 803.79p 793.00p 802.00p 509951
25/01/2018 797.00p 804.00p 792.50p 794.00p 434808
24/01/2018 789.00p 800.00p 781.50p 797.00p 1088162
23/01/2018 791.00p 791.00p 780.50p 788.00p 649979
22/01/2018 792.00p 797.00p 787.50p 791.50p 365612
19/01/2018 792.50p 796.00p 787.50p 794.00p 309972
18/01/2018 801.50p 812.00p 787.50p 791.00p 259558
17/01/2018 795.50p 801.50p 793.50p 798.00p 474558
16/01/2018 795.50p 807.50p 795.50p 798.50p 509972
15/01/2018 800.00p 800.00p 790.50p 796.50p 524848
12/01/2018 801.50p 807.00p 796.50p 804.00p 451431
11/01/2018 809.00p 820.50p 797.00p 799.50p 456749
10/01/2018 813.00p 814.50p 803.50p 807.00p 572639
09/01/2018 810.50p 833.00p 807.50p 813.00p 946034
08/01/2018 807.00p 813.00p 805.76p 810.50p 289601
05/01/2018 798.00p 807.50p 793.50p 807.50p 660636
04/01/2018 797.50p 798.00p 787.50p 797.00p 653282
03/01/2018 786.50p 798.00p 786.50p 796.00p 314163
02/01/2018 803.00p 806.00p 788.00p 789.50p 428339
29/12/2017 797.00p 805.00p 792.00p 805.00p 173198
28/12/2017 787.50p 795.50p 786.50p 792.00p 243446
27/12/2017 776.50p 786.00p 775.50p 786.00p 244753
22/12/2017 771.50p 779.00p 771.50p 775.50p 79128
21/12/2017 782.00p 782.00p 765.00p 775.00p 369099
20/12/2017 773.00p 777.00p 771.00p 775.50p 232949
19/12/2017 775.50p 778.00p 768.50p 773.50p 439965
18/12/2017 773.00p 779.00p 768.00p 773.50p 320255
15/12/2017 766.50p 776.50p 762.00p 767.00p 964410
14/12/2017 752.00p 766.50p 750.00p 765.50p 389234
13/12/2017 757.00p 758.00p 749.69p 755.50p 1086030
12/12/2017 762.50p 763.00p 752.00p 755.50p 593075
11/12/2017 759.00p 763.50p 754.50p 760.50p 948988
08/12/2017 736.00p 758.00p 735.50p 756.50p 413298
07/12/2017 739.50p 739.50p 727.50p 735.00p 504051
06/12/2017 734.50p 739.00p 725.00p 726.50p 386910
05/12/2017 735.50p 736.00p 726.50p 734.50p 516041
04/12/2017 710.50p 728.50p 708.00p 726.50p 309260
01/12/2017 715.50p 723.50p 709.00p 709.50p 403603
30/11/2017 718.50p 721.50p 710.00p 717.50p 704968
29/11/2017 726.50p 729.50p 713.50p 718.00p 285237
28/11/2017 716.50p 726.00p 713.50p 715.50p 553580
27/11/2017 727.50p 728.50p 719.50p 726.00p 538399
24/11/2017 729.00p 729.50p 716.00p 723.00p 240914
23/11/2017 731.00p 731.00p 717.00p 726.00p 221028
22/11/2017 725.50p 734.00p 725.50p 728.50p 416058
21/11/2017 728.00p 731.50p 722.04p 728.00p 500999
20/11/2017 734.50p 734.50p 727.00p 723.00p 382824
17/11/2017 725.50p 733.00p 724.50p 730.00p 493731
16/11/2017 722.00p 734.19p 720.50p 732.50p 410639
15/11/2017 710.00p 721.00p 709.00p 720.00p 524920
14/11/2017 706.00p 714.00p 703.50p 713.50p 528910
13/11/2017 715.00p 736.00p 702.50p 706.50p 335688
10/11/2017 720.50p 720.50p 712.50p 715.50p 378462
09/11/2017 734.50p 735.00p 717.78p 718.00p 455898
08/11/2017 723.00p 738.50p 715.88p 735.00p 383131
07/11/2017 738.50p 738.50p 719.50p 723.00p 444317
06/11/2017 724.50p 728.00p 719.50p 720.50p 338710
03/11/2017 715.50p 725.50p 715.50p 724.00p 389056
02/11/2017 708.50p 719.00p 708.50p 717.00p 519808
01/11/2017 706.50p 714.00p 702.00p 711.00p 452547
31/10/2017 702.00p 708.50p 696.50p 703.00p 525703
30/10/2017 699.50p 704.00p 696.31p 699.50p 457636
27/10/2017 695.50p 701.00p 689.50p 697.50p 341973
26/10/2017 697.50p 697.50p 689.00p 694.00p 1323520
25/10/2017 716.00p 716.00p 692.00p 698.50p 314571
24/10/2017 701.00p 708.84p 693.00p 696.50p 417903
23/10/2017 708.00p 710.00p 699.50p 701.00p 350202
20/10/2017 713.00p 720.00p 710.00p 710.00p 969584
19/10/2017 725.00p 725.00p 715.50p 717.00p 621849
18/10/2017 723.00p 725.00p 719.00p 725.00p 330097
17/10/2017 715.50p 720.50p 712.00p 720.50p 1283486
16/10/2017 714.50p 718.00p 712.00p 717.50p 255363
13/10/2017 725.00p 725.00p 714.00p 715.50p 511709
12/10/2017 721.50p 728.50p 718.00p 725.00p 285340
11/10/2017 713.50p 723.00p 705.50p 721.50p 516080
10/10/2017 717.00p 717.50p 706.50p 715.00p 387250
09/10/2017 700.00p 709.00p 700.00p 706.00p 488083
06/10/2017 697.00p 705.50p 695.00p 705.00p 556631
05/10/2017 695.50p 697.50p 690.50p 697.00p 363777
04/10/2017 690.00p 698.50p 686.00p 698.50p 407928
03/10/2017 686.50p 690.00p 681.50p 690.00p 416526
02/10/2017 687.50p 694.50p 682.00p 684.00p 214606
29/09/2017 671.00p 687.50p 669.50p 687.50p 367262
28/09/2017 671.00p 673.00p 664.00p 669.50p 448441
27/09/2017 679.50p 682.00p 670.00p 671.00p 519072
26/09/2017 667.00p 677.50p 667.00p 677.50p 455122
25/09/2017 665.00p 669.50p 662.00p 666.00p 218791
22/09/2017 662.50p 667.50p 660.50p 667.00p 399763
21/09/2017 660.50p 665.00p 656.00p 663.00p 279502
20/09/2017 657.00p 661.00p 654.00p 658.50p 203900
19/09/2017 654.50p 662.00p 654.00p 657.00p 305481
18/09/2017 658.50p 662.50p 655.50p 656.00p 387960
15/09/2017 668.00p 669.50p 657.00p 657.00p 1756242
14/09/2017 668.00p 682.50p 665.50p 669.00p 423258
13/09/2017 672.50p 678.00p 668.00p 668.00p 374619
12/09/2017 690.00p 690.00p 674.00p 674.00p 464319
11/09/2017 686.00p 691.50p 685.50p 688.00p 212959
08/09/2017 685.00p 688.50p 676.00p 683.50p 303627
07/09/2017 688.50p 694.50p 679.50p 684.50p 408790
06/09/2017 688.50p 689.50p 681.00p 684.50p 395456
05/09/2017 694.00p 697.50p 684.00p 689.00p 315922
04/09/2017 694.00p 698.50p 689.50p 695.50p 260847
01/09/2017 695.50p 697.00p 691.00p 694.00p 486845
31/08/2017 692.50p 697.50p 688.00p 693.00p 394311
30/08/2017 680.00p 699.00p 679.50p 688.00p 639616
29/08/2017 668.50p 668.50p 657.50p 666.50p 308311
25/08/2017 681.50p 683.50p 641.00p 664.00p 840232
24/08/2017 677.50p 688.50p 677.50p 682.00p 366947
23/08/2017 680.00p 682.00p 672.00p 678.00p 180892
22/08/2017 675.50p 683.50p 675.50p 679.00p 135069
21/08/2017 674.00p 676.50p 670.50p 675.00p 184667
18/08/2017 683.50p 683.50p 671.00p 674.50p 285580
17/08/2017 679.50p 683.00p 677.00p 680.50p 225166
16/08/2017 679.00p 685.00p 676.00p 681.50p 206286
15/08/2017 678.50p 690.00p 671.50p 676.00p 249272
14/08/2017 663.00p 678.50p 663.00p 678.00p 227954
11/08/2017 668.50p 669.50p 659.50p 664.00p 346195
10/08/2017 675.50p 676.00p 667.50p 669.50p 317842
09/08/2017 670.50p 677.00p 665.00p 676.00p 311571
08/08/2017 676.00p 676.50p 670.50p 671.00p 657301
07/08/2017 674.50p 678.00p 673.00p 676.50p 312677
04/08/2017 677.50p 678.00p 669.50p 672.50p 373118
03/08/2017 672.00p 682.00p 668.50p 678.50p 496980
02/08/2017 679.00p 679.50p 671.50p 673.00p 520293
01/08/2017 675.50p 680.00p 672.00p 676.50p 556785
31/07/2017 678.50p 685.50p 666.00p 671.00p 717662
28/07/2017 685.00p 690.00p 677.50p 679.00p 474077
27/07/2017 686.00p 692.00p 684.50p 688.50p 416374
26/07/2017 680.00p 695.50p 680.00p 691.00p 694781
25/07/2017 672.50p 683.00p 672.50p 680.50p 483057
24/07/2017 675.00p 678.00p 669.00p 676.00p 496876
21/07/2017 669.00p 676.00p 667.00p 676.00p 403320
20/07/2017 670.00p 671.50p 662.50p 671.00p 510135
19/07/2017 670.00p 670.00p 655.00p 669.50p 478435
18/07/2017 652.50p 668.50p 650.50p 666.50p 470342
17/07/2017 659.00p 663.50p 651.50p 654.50p 508342
14/07/2017 653.00p 658.50p 645.50p 658.50p 406847
13/07/2017 646.50p 652.00p 636.50p 652.00p 602513
12/07/2017 641.50p 645.50p 634.50p 644.50p 787090
11/07/2017 650.00p 655.00p 630.50p 637.00p 606200
10/07/2017 645.00p 653.00p 644.00p 649.50p 615313
07/07/2017 647.50p 647.50p 633.00p 640.00p 827983
06/07/2017 645.00p 650.00p 639.00p 643.00p 341899
05/07/2017 647.00p 649.00p 642.00p 646.50p 500418
04/07/2017 645.00p 651.00p 639.50p 649.00p 286492
03/07/2017 650.00p 652.00p 640.50p 645.00p 785330
30/06/2017 653.00p 654.00p 640.00p 649.00p 824296
29/06/2017 655.50p 659.00p 651.00p 653.50p 679643
28/06/2017 668.00p 668.00p 654.50p 654.50p 1184888
27/06/2017 668.50p 678.00p 668.50p 669.00p 734967
26/06/2017 672.00p 674.00p 669.50p 670.00p 658578
23/06/2017 668.50p 673.50p 664.50p 672.50p 484922
22/06/2017 665.50p 669.50p 662.50p 668.00p 475596
21/06/2017 672.00p 679.50p 666.00p 666.00p 667251
20/06/2017 675.00p 679.50p 674.00p 674.00p 525792
19/06/2017 678.00p 683.00p 673.50p 676.50p 494678
16/06/2017 668.00p 688.00p 667.00p 675.50p 4094695
15/06/2017 679.50p 681.50p 662.00p 666.00p 1190644
14/06/2017 668.50p 683.50p 668.00p 680.50p 816289
13/06/2017 647.00p 672.50p 647.00p 667.00p 1392637
12/06/2017 643.50p 654.00p 640.50p 649.50p 1180330
09/06/2017 624.50p 643.00p 618.76p 642.50p 794432
08/06/2017 634.50p 635.00p 629.00p 634.50p 451654
07/06/2017 630.00p 633.50p 627.50p 633.50p 338448
06/06/2017 629.50p 629.50p 622.00p 627.00p 584857
05/06/2017 629.50p 633.50p 623.50p 625.00p 258305
02/06/2017 631.00p 633.50p 625.00p 629.50p 369417
01/06/2017 631.00p 633.50p 625.48p 632.00p 410114
31/05/2017 624.00p 634.00p 624.00p 630.00p 1193154
30/05/2017 631.00p 634.00p 618.00p 623.50p 1547270
26/05/2017 635.00p 638.00p 627.00p 629.50p 726906
25/05/2017 631.00p 641.00p 631.00p 637.00p 669278
24/05/2017 626.50p 632.50p 624.50p 630.00p 1034257
23/05/2017 632.00p 632.00p 625.00p 625.00p 601720
22/05/2017 628.50p 635.00p 628.00p 631.00p 458163
19/05/2017 618.50p 633.00p 618.50p 631.50p 713187
18/05/2017 637.50p 640.00p 618.00p 622.00p 883473
17/05/2017 645.50p 647.50p 639.00p 640.50p 608278
16/05/2017 645.00p 651.00p 640.00p 648.50p 721908
15/05/2017 652.50p 657.00p 646.50p 646.50p 389359
12/05/2017 645.50p 652.00p 645.00p 650.50p 887806
11/05/2017 643.50p 646.00p 640.00p 646.00p 908677
10/05/2017 644.00p 647.50p 640.50p 645.50p 575887
09/05/2017 643.50p 649.50p 641.50p 644.00p 640017
08/05/2017 644.00p 652.00p 638.00p 639.50p 1569621
05/05/2017 645.00p 645.00p 638.00p 642.00p 1186685
04/05/2017 651.00p 651.00p 641.00p 641.50p 369768
03/05/2017 655.00p 657.41p 647.50p 650.50p 326800
02/05/2017 651.00p 659.50p 647.50p 656.00p 633072
28/04/2017 653.00p 653.00p 645.00p 647.00p 1213127
27/04/2017 651.00p 651.00p 637.50p 650.50p 930993
26/04/2017 647.00p 652.00p 641.00p 650.00p 2330706
25/04/2017 633.50p 646.00p 631.50p 643.50p 557757
24/04/2017 645.50p 645.50p 631.31p 633.00p 402382

*Close Price adjusted for both dividends and splits