Yu Group (YU.) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
22/05/2020 72.50p 80.43p 71.25p 77.50p 108964
21/05/2020 62.50p 82.00p 60.20p 72.50p 163182
20/05/2020 62.50p 62.50p 62.05p 62.50p 425
19/05/2020 62.50p 64.86p 62.50p 62.50p 6845
18/05/2020 62.50p 65.36p 61.36p 62.50p 31396
15/05/2020 61.00p 63.50p 60.86p 62.50p 51714
14/05/2020 63.50p 63.50p 60.05p 61.00p 43170
13/05/2020 63.50p 64.25p 62.50p 63.50p 15796
12/05/2020 66.00p 66.00p 59.10p 63.50p 53907
11/05/2020 66.00p 66.00p 63.00p 66.00p 1961
08/05/2020 66.00p 66.00p 62.85p 66.00p 15396
07/05/2020 66.00p 66.00p 62.85p 66.00p 15396
06/05/2020 66.00p 66.00p 62.75p 66.00p 6724
05/05/2020 66.00p 66.25p 62.22p 66.00p 8840
04/05/2020 66.00p 66.00p 60.00p 66.00p 28372
01/05/2020 66.00p 66.00p 63.84p 66.00p 23595
30/04/2020 66.00p 69.00p 63.55p 66.00p 35291
29/04/2020 63.50p 70.00p 62.55p 66.00p 78859
28/04/2020 57.50p 65.00p 57.50p 63.50p 31469
27/04/2020 57.50p 60.00p 55.76p 57.50p 31350
24/04/2020 57.50p 58.00p 55.25p 57.50p 91688
23/04/2020 60.00p 60.90p 55.25p 57.50p 95914
22/04/2020 60.00p 61.25p 57.00p 60.00p 50508
21/04/2020 57.50p 62.75p 56.50p 60.00p 53369
20/04/2020 57.50p 59.95p 56.10p 57.50p 53942
17/04/2020 57.50p 59.50p 56.00p 57.50p 74055
16/04/2020 52.50p 62.75p 50.85p 57.50p 121349
15/04/2020 57.50p 57.75p 50.00p 52.50p 51714
14/04/2020 56.00p 63.45p 55.00p 57.50p 129409
13/04/2020 62.50p 62.50p 52.50p 56.00p 165248
10/04/2020 62.50p 62.50p 52.50p 56.00p 165248
09/04/2020 62.50p 62.50p 52.50p 56.00p 165248
08/04/2020 62.50p 65.00p 57.96p 62.50p 79332
07/04/2020 60.00p 63.87p 58.25p 62.50p 78546
06/04/2020 60.00p 65.00p 55.20p 60.00p 191411
03/04/2020 67.50p 69.95p 60.00p 67.50p 41562
02/04/2020 65.00p 80.00p 64.38p 67.50p 190341
01/04/2020 65.00p 67.50p 61.50p 65.00p 73139
31/03/2020 65.00p 66.90p 61.52p 65.00p 79285
30/03/2020 67.50p 70.00p 60.00p 65.00p 82153
27/03/2020 72.50p 72.50p 65.65p 67.50p 23562
26/03/2020 72.50p 74.95p 70.00p 72.50p 19430
25/03/2020 72.50p 80.00p 70.00p 72.50p 76474
24/03/2020 67.50p 69.90p 65.00p 67.50p 50691
23/03/2020 71.00p 71.00p 65.25p 67.50p 34076
20/03/2020 67.50p 75.38p 67.00p 71.00p 146236
19/03/2020 75.00p 75.00p 66.22p 67.50p 105570
18/03/2020 82.50p 88.40p 70.00p 75.00p 56758
17/03/2020 85.00p 86.50p 77.00p 82.50p 60063
16/03/2020 87.50p 90.00p 76.00p 85.00p 72690
13/03/2020 80.00p 94.90p 80.00p 90.00p 22122
12/03/2020 92.50p 93.75p 76.00p 80.00p 111426
11/03/2020 92.50p 94.90p 91.40p 92.50p 27066
10/03/2020 92.50p 97.50p 92.50p 92.50p 5195
09/03/2020 92.50p 100.00p 90.75p 92.50p 141400
06/03/2020 96.80p 100.00p 96.35p 100.00p 14432
05/03/2020 107.50p 109.25p 98.50p 101.00p 41654
04/03/2020 112.50p 112.50p 105.75p 107.50p 29766
03/03/2020 107.50p 114.00p 107.50p 112.50p 131450
02/03/2020 100.00p 110.00p 97.01p 107.50p 60853
28/02/2020 100.00p 100.00p 95.00p 100.00p 66474
27/02/2020 97.50p 101.87p 96.75p 100.00p 48622
26/02/2020 100.00p 102.00p 97.10p 100.00p 22344
25/02/2020 100.00p 100.00p 96.75p 100.00p 74039
24/02/2020 105.00p 105.00p 96.50p 100.00p 73055
21/02/2020 100.00p 105.00p 98.50p 105.00p 47016
20/02/2020 97.50p 99.70p 95.27p 97.50p 88942
19/02/2020 102.50p 102.50p 96.66p 97.50p 129452
18/02/2020 102.50p 102.99p 100.00p 102.50p 22901
17/02/2020 103.50p 103.50p 96.33p 102.50p 71255
14/02/2020 106.50p 106.73p 103.00p 103.50p 66894
13/02/2020 105.00p 115.00p 102.50p 106.50p 188945
12/02/2020 100.00p 108.90p 97.75p 105.00p 131462
11/02/2020 96.50p 102.50p 93.02p 100.00p 143974
10/02/2020 102.50p 104.50p 91.00p 96.50p 218004
07/02/2020 102.50p 104.00p 100.00p 102.50p 116204
06/02/2020 102.50p 104.00p 101.00p 102.50p 66978
05/02/2020 102.50p 104.95p 101.35p 102.50p 20972
04/02/2020 105.00p 107.40p 102.50p 102.50p 26053
03/02/2020 105.00p 107.40p 102.51p 105.00p 15700
31/01/2020 115.00p 115.00p 101.51p 105.00p 82399
30/01/2020 117.50p 117.50p 111.15p 115.00p 55156
29/01/2020 127.50p 129.56p 116.60p 117.50p 185841
28/01/2020 125.00p 144.50p 125.00p 127.50p 459167
27/01/2020 115.00p 116.00p 110.50p 112.50p 46183
24/01/2020 114.00p 117.60p 112.75p 115.00p 35583
23/01/2020 112.50p 113.99p 110.83p 112.50p 57441
22/01/2020 115.00p 115.99p 110.05p 112.50p 24547
21/01/2020 115.00p 115.00p 110.70p 115.00p 8162
20/01/2020 115.00p 117.30p 113.00p 115.00p 20558
17/01/2020 112.50p 119.30p 112.50p 115.00p 45738
16/01/2020 117.50p 119.95p 110.35p 112.50p 55758
15/01/2020 122.50p 124.48p 117.50p 117.50p 55779
14/01/2020 120.00p 134.00p 120.00p 122.50p 270564
13/01/2020 115.00p 124.50p 115.00p 120.00p 70228
10/01/2020 120.00p 123.75p 110.00p 112.50p 147200
09/01/2020 120.00p 129.95p 116.75p 120.00p 185752
08/01/2020 95.00p 125.38p 93.08p 120.00p 368230
07/01/2020 86.00p 99.00p 86.00p 95.00p 86129
06/01/2020 86.00p 89.50p 82.23p 87.50p 125788
03/01/2020 87.00p 88.40p 82.60p 86.00p 43915
02/01/2020 87.50p 88.40p 80.75p 86.00p 127809
01/01/2020 87.50p 89.95p 85.38p 87.50p 32879
31/12/2019 87.50p 89.95p 85.37p 87.50p 32879
30/12/2019 90.50p 92.40p 85.25p 87.50p 71186
27/12/2019 91.00p 91.39p 87.07p 90.50p 19557
26/12/2019 93.00p 93.00p 90.00p 91.00p 11038
25/12/2019 93.00p 93.00p 90.00p 91.00p 11038
24/12/2019 93.00p 93.00p 90.00p 91.00p 11038
23/12/2019 95.50p 95.50p 91.00p 93.00p 25669
20/12/2019 100.00p 104.00p 91.50p 93.00p 40248
19/12/2019 95.00p 105.30p 92.00p 100.00p 73249
18/12/2019 100.50p 100.50p 92.00p 92.50p 61654
17/12/2019 105.00p 112.50p 95.57p 100.50p 161093
16/12/2019 87.50p 125.00p 87.50p 105.00p 719407
13/12/2019 76.00p 83.50p 72.75p 81.00p 58398
12/12/2019 77.50p 77.50p 75.00p 75.50p 14610
11/12/2019 77.50p 77.50p 75.00p 77.50p 7000
10/12/2019 79.50p 79.50p 76.00p 77.50p 8983
09/12/2019 81.50p 81.50p 77.10p 79.50p 21652
06/12/2019 81.50p 81.50p 78.00p 81.50p 15052
05/12/2019 81.50p 81.50p 78.11p 81.50p 5744
04/12/2019 81.50p 81.50p 78.11p 81.50p 9859
03/12/2019 81.50p 81.50p 77.00p 81.50p 31117
02/12/2019 82.50p 82.50p 78.00p 81.50p 30999
29/11/2019 80.00p 83.00p 76.11p 82.50p 111311
28/11/2019 82.50p 85.00p 75.00p 80.00p 151799
27/11/2019 85.50p 85.50p 80.50p 82.50p 25530
26/11/2019 87.50p 87.50p 85.15p 85.50p 13403
25/11/2019 87.50p 88.90p 85.33p 87.50p 15867
22/11/2019 86.50p 95.00p 86.50p 87.50p 165039
21/11/2019 85.00p 87.00p 84.15p 86.50p 18338
20/11/2019 85.00p 86.00p 84.11p 85.00p 4916
19/11/2019 85.00p 86.22p 84.11p 85.00p 7981
18/11/2019 85.00p 87.00p 82.10p 85.00p 60250
15/11/2019 85.00p 85.00p 82.10p 85.00p 9117
14/11/2019 85.00p 85.75p 82.00p 85.00p 35204
13/11/2019 84.00p 86.15p 81.55p 85.00p 5233
12/11/2019 86.00p 86.20p 79.00p 84.00p 25424
11/11/2019 91.50p 91.50p 82.00p 86.00p 22971
08/11/2019 92.00p 92.00p 87.00p 91.50p 7468
07/11/2019 95.00p 95.00p 88.00p 92.00p 21758
06/11/2019 104.00p 104.00p 88.00p 95.00p 111897
05/11/2019 95.00p 108.50p 95.00p 104.00p 104985
04/11/2019 90.00p 98.00p 90.00p 95.00p 43927
01/11/2019 80.50p 95.00p 80.50p 90.00p 98670
31/10/2019 77.50p 85.00p 77.50p 80.50p 12135
30/10/2019 78.50p 80.00p 75.76p 77.50p 38859
29/10/2019 81.00p 81.24p 74.00p 78.50p 56307
28/10/2019 81.00p 81.40p 77.75p 81.00p 4348
25/10/2019 85.00p 85.75p 77.35p 81.00p 21610
24/10/2019 85.00p 86.25p 78.00p 85.00p 29050
23/10/2019 81.50p 85.00p 80.05p 85.00p 30910
22/10/2019 81.50p 82.15p 78.53p 81.50p 6325
21/10/2019 81.50p 82.45p 78.07p 81.50p 14804
18/10/2019 81.50p 83.00p 78.10p 81.50p 30975
17/10/2019 87.00p 88.95p 80.00p 81.50p 55192
16/10/2019 81.00p 97.87p 80.00p 90.00p 73474
15/10/2019 80.50p 83.45p 75.00p 81.00p 134212
14/10/2019 83.50p 84.00p 77.00p 81.00p 36143
11/10/2019 88.00p 88.00p 76.00p 83.50p 124110
10/10/2019 85.50p 86.25p 81.00p 85.50p 50002
09/10/2019 88.00p 88.00p 81.00p 85.50p 16456
08/10/2019 85.50p 86.75p 81.30p 85.50p 13578
07/10/2019 90.00p 90.45p 81.09p 85.50p 79736
04/10/2019 82.50p 97.44p 80.25p 90.00p 553768
03/10/2019 85.00p 86.20p 80.00p 82.50p 89675
02/10/2019 87.50p 87.50p 80.10p 85.00p 29042
01/10/2019 87.50p 87.95p 85.00p 87.50p 21509
30/09/2019 92.00p 92.00p 85.00p 87.50p 35143
27/09/2019 90.00p 98.50p 86.50p 90.00p 181816
26/09/2019 92.50p 93.25p 90.00p 90.00p 71478
25/09/2019 95.00p 95.00p 90.05p 92.50p 41545
24/09/2019 102.50p 103.35p 90.25p 95.00p 132146
23/09/2019 115.00p 115.00p 96.35p 100.00p 178273
20/09/2019 115.00p 116.40p 110.51p 115.00p 34334
19/09/2019 120.00p 120.00p 110.00p 115.00p 149578
18/09/2019 147.50p 147.50p 112.25p 120.00p 192660
17/09/2019 142.50p 152.25p 142.50p 147.50p 55132
16/09/2019 142.50p 147.00p 138.55p 142.50p 13237
13/09/2019 142.50p 144.98p 136.50p 142.50p 11582
12/09/2019 142.50p 147.38p 137.25p 142.50p 9501
11/09/2019 147.50p 147.50p 135.55p 142.50p 49460
10/09/2019 147.50p 153.45p 143.52p 147.50p 2376
09/09/2019 150.00p 159.85p 143.15p 147.50p 29081
06/09/2019 140.00p 162.75p 140.00p 150.00p 177502
05/09/2019 125.00p 150.00p 125.00p 140.00p 109411
04/09/2019 125.00p 128.40p 119.00p 119.00p 17607
03/09/2019 125.00p 129.90p 120.70p 125.00p 45335
02/09/2019 125.00p 128.25p 121.25p 125.00p 11318
30/08/2019 125.00p 126.00p 121.00p 125.00p 7519
29/08/2019 130.00p 130.00p 125.00p 125.00p 1655
28/08/2019 130.00p 132.00p 121.00p 130.00p 13551
27/08/2019 125.00p 135.00p 124.16p 130.00p 47789
23/08/2019 125.00p 129.00p 117.70p 125.00p 31831
22/08/2019 130.00p 138.00p 120.00p 125.00p 48052
21/08/2019 115.00p 133.00p 111.75p 130.00p 79021
20/08/2019 115.00p 115.00p 111.00p 115.00p 42967
19/08/2019 115.00p 116.65p 112.50p 115.00p 18991
16/08/2019 115.00p 117.45p 111.30p 115.00p 64985

*Close Price adjusted for both dividends and splits