Yu Group (YU.) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
25/03/2021 365.00p 380.00p 340.00p 380.00p 12784
24/03/2021 360.00p 378.00p 356.00p 365.00p 17263
23/03/2021 350.00p 369.00p 350.00p 360.00p 22814
22/03/2021 330.00p 360.00p 321.00p 350.00p 43141
19/03/2021 340.00p 342.00p 320.00p 330.00p 35257
18/03/2021 345.00p 355.00p 331.00p 340.00p 21691
17/03/2021 360.00p 367.00p 333.75p 345.00p 19483
16/03/2021 340.00p 369.00p 333.35p 360.00p 67981
15/03/2021 317.50p 348.00p 308.00p 340.00p 33434
12/03/2021 317.50p 322.00p 306.55p 317.50p 5013
11/03/2021 322.50p 327.50p 306.55p 317.50p 9717
10/03/2021 322.50p 331.00p 310.00p 322.50p 19979
09/03/2021 302.50p 335.00p 299.95p 322.50p 28785
08/03/2021 310.00p 319.00p 300.00p 305.00p 13385
05/03/2021 310.00p 320.00p 300.00p 310.00p 10751
04/03/2021 317.50p 324.25p 301.00p 310.00p 24466
03/03/2021 280.00p 338.00p 280.00p 317.50p 91816
02/03/2021 290.00p 295.00p 270.00p 295.00p 18388
01/03/2021 292.50p 299.63p 280.00p 290.00p 30425
26/02/2021 295.00p 299.50p 290.00p 292.50p 14406
25/02/2021 312.50p 314.64p 290.00p 310.00p 34737
24/02/2021 342.50p 342.50p 296.50p 312.50p 139309
23/02/2021 355.00p 379.00p 330.00p 342.50p 104616
22/02/2021 330.00p 374.00p 320.00p 320.00p 103467
19/02/2021 282.50p 340.00p 277.00p 327.50p 139438
18/02/2021 267.50p 288.44p 261.00p 282.50p 131830
17/02/2021 230.00p 274.00p 225.50p 267.50p 192692
16/02/2021 222.50p 235.00p 216.55p 230.00p 50233
15/02/2021 220.00p 229.75p 210.00p 222.50p 49935
12/02/2021 220.00p 224.75p 215.25p 220.00p 39795
11/02/2021 220.00p 225.00p 215.25p 220.00p 29545
10/02/2021 220.00p 235.00p 216.11p 220.00p 93598
09/02/2021 240.00p 242.99p 211.00p 216.00p 150367
08/02/2021 265.00p 267.44p 230.00p 240.00p 85888
05/02/2021 255.00p 290.00p 252.51p 265.00p 216758
04/02/2021 230.00p 260.00p 230.00p 255.00p 111378
03/02/2021 215.00p 239.00p 210.00p 230.00p 103247
02/02/2021 207.50p 222.75p 200.38p 215.00p 59988
01/02/2021 197.50p 213.20p 187.51p 207.50p 140197
29/01/2021 202.50p 203.00p 183.00p 197.50p 155246
28/01/2021 212.50p 230.00p 201.55p 202.50p 213913
27/01/2021 197.50p 264.00p 185.00p 212.00p 606967
26/01/2021 135.00p 204.00p 128.11p 195.00p 968925
25/01/2021 120.00p 122.85p 115.20p 120.00p 13254
22/01/2021 115.00p 125.50p 110.20p 120.00p 44525
21/01/2021 117.50p 119.98p 110.30p 115.00p 7216
20/01/2021 117.50p 121.40p 112.67p 117.50p 12245
19/01/2021 110.00p 124.00p 108.00p 117.50p 38598
18/01/2021 110.00p 110.00p 105.30p 110.00p 5269
15/01/2021 110.00p 114.80p 105.25p 110.00p 9688
14/01/2021 110.00p 110.65p 110.00p 110.00p 7300
13/01/2021 110.00p 115.60p 110.00p 110.00p 31564
12/01/2021 110.00p 110.00p 105.25p 110.00p 10933
11/01/2021 110.00p 114.75p 108.25p 110.00p 20086
08/01/2021 105.00p 115.56p 105.00p 110.00p 34513
07/01/2021 105.00p 109.50p 102.65p 105.00p 6165
06/01/2021 100.00p 110.58p 100.00p 105.00p 8442
05/01/2021 100.00p 105.00p 97.65p 100.00p 2960
04/01/2021 100.00p 105.00p 96.10p 100.00p 19445
01/01/2021 95.00p 105.00p 95.00p 100.00p 12348
31/12/2020 95.00p 105.00p 95.00p 100.00p 12348
30/12/2020 95.00p 98.94p 95.00p 95.00p 17877
29/12/2020 95.00p 98.95p 95.00p 95.00p 18993
28/12/2020 98.50p 101.90p 91.86p 95.00p 15394
25/12/2020 98.50p 101.90p 91.86p 95.00p 15394
24/12/2020 98.50p 101.90p 91.86p 95.00p 15394
23/12/2020 95.00p 101.86p 91.55p 98.50p 20626
22/12/2020 95.00p 99.90p 91.00p 95.00p 21558
21/12/2020 97.50p 97.50p 91.25p 95.00p 8210
18/12/2020 97.50p 97.50p 96.00p 97.50p 6767
17/12/2020 97.50p 100.00p 95.10p 97.50p 23121
16/12/2020 96.00p 99.00p 90.50p 97.50p 68586
15/12/2020 98.00p 103.00p 95.00p 103.00p 12749
14/12/2020 102.50p 108.03p 96.00p 98.00p 25057
11/12/2020 105.00p 105.00p 100.00p 102.50p 22913
10/12/2020 110.00p 110.00p 100.10p 105.00p 18792
09/12/2020 107.50p 113.00p 106.00p 110.00p 20529
08/12/2020 105.00p 107.50p 100.15p 107.50p 7547
07/12/2020 102.50p 105.00p 100.00p 105.00p 23404
04/12/2020 106.50p 106.50p 100.20p 102.50p 13208
03/12/2020 106.50p 108.00p 103.14p 106.50p 4787
02/12/2020 106.50p 107.78p 106.50p 106.50p 1809
01/12/2020 109.00p 111.63p 105.16p 106.50p 12708
30/11/2020 110.00p 110.00p 105.16p 109.00p 25344
27/11/2020 112.50p 113.00p 107.16p 110.00p 19000
26/11/2020 112.50p 113.95p 110.30p 112.50p 33738
25/11/2020 105.00p 115.00p 103.66p 112.50p 47762
24/11/2020 105.00p 107.32p 103.60p 105.00p 5519
23/11/2020 102.50p 108.00p 100.00p 105.00p 48088
20/11/2020 110.00p 110.00p 100.50p 102.50p 30858
19/11/2020 112.50p 112.50p 105.82p 110.00p 22916
18/11/2020 115.00p 115.00p 111.00p 112.50p 5950
17/11/2020 115.00p 120.00p 111.11p 115.00p 34550
16/11/2020 112.50p 119.80p 110.41p 115.00p 77891
13/11/2020 102.50p 116.50p 102.50p 112.50p 82814
12/11/2020 100.00p 107.00p 95.22p 102.50p 45685
10/11/2020 85.00p 89.80p 85.00p 85.00p 397
09/11/2020 87.50p 89.90p 81.26p 85.00p 61987
06/11/2020 85.00p 86.50p 81.11p 85.00p 10581
05/11/2020 85.00p 89.80p 80.00p 85.00p 28017
04/11/2020 85.00p 86.98p 80.32p 85.00p 8829
03/11/2020 85.00p 85.00p 85.00p 85.00p 0
02/11/2020 85.00p 85.00p 81.55p 85.00p 9849
30/10/2020 86.50p 86.50p 80.20p 85.00p 4585
29/10/2020 87.50p 87.99p 83.14p 86.50p 29172
28/10/2020 91.00p 91.00p 85.00p 87.50p 7544
27/10/2020 91.00p 91.00p 87.16p 91.00p 5786
26/10/2020 91.00p 91.00p 87.52p 91.00p 2289
23/10/2020 91.00p 91.00p 87.52p 91.00p 404
22/10/2020 82.50p 93.33p 80.75p 91.00p 76074
21/10/2020 87.50p 87.50p 85.00p 85.00p 3062
20/10/2020 87.50p 87.50p 85.00p 87.50p 5191
19/10/2020 87.50p 87.50p 85.00p 87.50p 897
16/10/2020 92.50p 92.50p 85.00p 87.50p 34271
15/10/2020 95.00p 95.00p 90.00p 92.50p 12194
14/10/2020 95.00p 95.00p 93.80p 95.00p 40
13/10/2020 95.00p 95.00p 91.19p 95.00p 25354
12/10/2020 95.00p 95.00p 93.80p 95.00p 12119
09/10/2020 95.00p 95.00p 93.75p 95.00p 12709
08/10/2020 95.00p 95.00p 93.63p 95.00p 6332
07/10/2020 95.00p 95.00p 93.62p 95.00p 3583
06/10/2020 95.00p 98.10p 89.60p 95.00p 12604
05/10/2020 90.00p 95.00p 88.00p 95.00p 84818
02/10/2020 92.50p 92.50p 85.00p 90.00p 80012
01/10/2020 100.00p 105.00p 90.00p 92.50p 131972
30/09/2020 85.00p 103.94p 85.00p 100.00p 157181
29/09/2020 80.00p 84.80p 76.50p 80.00p 24720
28/09/2020 80.00p 85.00p 77.70p 80.00p 16862
25/09/2020 80.00p 82.34p 75.00p 80.00p 34246
24/09/2020 80.00p 82.50p 76.25p 80.00p 6007
23/09/2020 83.50p 84.80p 76.25p 80.00p 57855
22/09/2020 83.50p 83.50p 81.05p 83.50p 8300
21/09/2020 89.50p 93.00p 81.00p 83.50p 34550
18/09/2020 86.50p 95.00p 85.51p 89.50p 32572
17/09/2020 80.00p 90.00p 80.00p 86.50p 102613
16/09/2020 72.50p 80.90p 72.50p 80.00p 107393
15/09/2020 72.50p 74.00p 72.50p 72.50p 14037
14/09/2020 72.50p 74.35p 71.67p 72.50p 11862
11/09/2020 72.50p 73.73p 71.35p 72.50p 11689
10/09/2020 72.50p 73.89p 71.16p 72.50p 11092
09/09/2020 72.50p 72.50p 71.11p 72.50p 3833
08/09/2020 72.50p 74.38p 72.10p 72.50p 34507
07/09/2020 72.50p 75.00p 72.10p 72.50p 48113
04/09/2020 72.50p 75.00p 72.50p 72.50p 11036
03/09/2020 72.50p 75.00p 72.10p 72.50p 11021
02/09/2020 72.50p 75.00p 72.00p 72.50p 31508
01/09/2020 79.50p 79.50p 70.00p 72.50p 150672
31/08/2020 82.50p 84.80p 79.50p 79.50p 19040
28/08/2020 82.50p 84.80p 79.50p 79.50p 19040
27/08/2020 85.00p 89.80p 80.25p 82.50p 75460
26/08/2020 75.00p 93.44p 74.90p 85.00p 233340
25/08/2020 72.50p 74.90p 70.13p 72.50p 179249
24/08/2020 72.50p 72.50p 72.00p 72.50p 7778
21/08/2020 72.50p 74.90p 72.20p 72.50p 9359
20/08/2020 72.50p 75.00p 71.75p 72.50p 49943
19/08/2020 77.50p 77.50p 70.00p 72.50p 221469
18/08/2020 77.50p 77.50p 75.00p 77.50p 55438
17/08/2020 82.50p 82.50p 75.00p 77.50p 131863
14/08/2020 82.50p 82.50p 80.00p 82.50p 26715
13/08/2020 82.50p 82.50p 80.00p 82.50p 53566
12/08/2020 86.00p 86.43p 80.00p 82.50p 34160
11/08/2020 87.50p 88.73p 85.00p 87.50p 55481
10/08/2020 77.50p 90.00p 77.50p 87.50p 87585
07/08/2020 76.00p 77.44p 70.00p 72.50p 69029
06/08/2020 77.50p 77.50p 71.25p 76.00p 27551
05/08/2020 77.50p 79.00p 75.00p 77.50p 33592
04/08/2020 78.50p 81.70p 76.66p 77.50p 29161
03/08/2020 87.50p 87.50p 76.70p 78.50p 239346
31/07/2020 89.00p 89.00p 85.00p 87.50p 60611
30/07/2020 87.50p 95.00p 86.60p 89.00p 405511
29/07/2020 81.00p 89.00p 81.00p 82.50p 11433
28/07/2020 77.50p 84.00p 77.50p 81.00p 23693
27/07/2020 80.00p 80.00p 75.66p 77.50p 25184
24/07/2020 77.50p 79.75p 75.25p 77.50p 57871
23/07/2020 82.50p 82.50p 76.06p 77.50p 11070
22/07/2020 82.50p 82.50p 80.40p 82.50p 1850
21/07/2020 82.50p 82.50p 80.00p 82.50p 8298
20/07/2020 82.50p 82.50p 80.00p 82.50p 3866
17/07/2020 82.50p 82.50p 80.00p 82.50p 2508
16/07/2020 82.50p 83.00p 80.00p 82.50p 6851
15/07/2020 82.50p 83.40p 80.00p 82.50p 9141
14/07/2020 86.50p 86.50p 80.00p 82.50p 12924
13/07/2020 86.50p 86.70p 83.07p 86.50p 3844
10/07/2020 86.50p 86.70p 83.00p 86.50p 10067
09/07/2020 86.50p 86.74p 83.25p 86.50p 14761
08/07/2020 86.50p 86.75p 83.85p 86.50p 17741
07/07/2020 86.50p 86.75p 83.25p 86.50p 7715
06/07/2020 82.50p 88.94p 81.11p 86.50p 38698
03/07/2020 82.50p 83.80p 81.00p 82.50p 3376
02/07/2020 82.50p 83.64p 80.76p 82.50p 17570
01/07/2020 87.50p 88.19p 80.66p 82.50p 17496
30/06/2020 87.50p 88.50p 87.50p 87.50p 2561
29/06/2020 87.50p 88.75p 85.50p 87.50p 6148
26/06/2020 87.50p 89.25p 85.25p 87.50p 21156
25/06/2020 90.00p 90.89p 85.50p 87.50p 36451
24/06/2020 90.00p 91.75p 87.58p 90.00p 38909
23/06/2020 90.00p 92.00p 87.56p 90.00p 2054
22/06/2020 96.00p 96.00p 86.75p 90.00p 45158
19/06/2020 96.00p 100.00p 94.80p 96.00p 24468
18/06/2020 90.00p 100.00p 90.00p 96.00p 93541

*Close Price adjusted for both dividends and splits