Yu Group (YU.) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
30/10/2018 127.50p 197.75p 127.05p 170.00p 554846
29/10/2018 105.00p 136.70p 103.60p 127.50p 227128
26/10/2018 107.50p 109.50p 96.50p 102.50p 115268
25/10/2018 105.00p 129.00p 105.00p 110.00p 236614
24/10/2018 210.00p 210.00p 86.00p 117.50p 1047291
23/10/2018 600.00p 600.00p 580.00p 595.00p 1500
22/10/2018 600.00p 600.00p 582.00p 600.00p 2793
19/10/2018 605.00p 615.00p 584.25p 600.00p 3625
18/10/2018 590.00p 599.00p 582.00p 590.00p 1157
17/10/2018 600.00p 619.20p 590.00p 590.00p 609
16/10/2018 600.00p 608.75p 600.00p 600.00p 985
15/10/2018 635.00p 635.00p 580.50p 600.00p 2828
12/10/2018 675.00p 683.50p 640.00p 640.00p 1445
11/10/2018 635.00p 675.00p 635.00p 675.00p 1730
10/10/2018 685.00p 685.00p 661.00p 685.00p 358
09/10/2018 695.00p 695.00p 662.50p 685.00p 515
08/10/2018 730.00p 746.00p 650.50p 695.00p 2483
05/10/2018 780.00p 790.00p 730.00p 755.00p 3622
04/10/2018 812.50p 812.50p 750.00p 780.00p 5052
03/10/2018 835.00p 835.00p 800.25p 812.50p 305
02/10/2018 840.00p 845.00p 800.25p 835.00p 298
01/10/2018 852.50p 852.50p 810.00p 840.00p 1428
28/09/2018 832.50p 865.50p 832.50p 852.50p 1084
27/09/2018 832.50p 839.70p 829.95p 832.50p 1568
26/09/2018 825.00p 835.75p 814.00p 832.50p 769
25/09/2018 835.00p 845.00p 805.00p 825.00p 1105
24/09/2018 902.50p 902.50p 815.00p 835.00p 3294
21/09/2018 950.00p 950.00p 875.00p 902.50p 1404
20/09/2018 965.00p 965.00p 925.50p 937.50p 755
19/09/2018 975.00p 975.00p 950.60p 965.00p 1154
18/09/2018 965.00p 965.00p 955.00p 955.00p 849
17/09/2018 970.00p 983.48p 965.00p 965.00p 1265
14/09/2018 980.00p 990.00p 975.00p 975.00p 351
13/09/2018 980.00p 980.00p 960.80p 980.00p 1003
12/09/2018 975.00p 986.25p 975.00p 980.00p 159
11/09/2018 970.00p 985.00p 970.00p 975.00p 226
10/09/2018 970.00p 970.00p 940.00p 970.00p 900
07/09/2018 975.00p 975.00p 940.00p 970.00p 398
06/09/2018 985.00p 988.00p 970.00p 980.00p 2115
05/09/2018 985.00p 989.00p 970.02p 985.00p 661
04/09/2018 985.00p 994.00p 970.30p 985.00p 1611
03/09/2018 985.00p 995.00p 973.75p 985.00p 1394
31/08/2018 945.00p 990.00p 930.50p 985.00p 1540
30/08/2018 985.00p 985.00p 930.00p 945.00p 1110
29/08/2018 1,000.00p 1,000.00p 972.50p 985.00p 938
28/08/2018 990.00p 1,020.00p 990.00p 1,000.00p 1117
24/08/2018 985.00p 1,006.25p 971.25p 990.00p 2697
23/08/2018 910.00p 985.00p 901.00p 985.00p 3884
22/08/2018 910.00p 915.00p 897.50p 897.50p 280
21/08/2018 910.00p 897.50p 897.50p 897.50p 0
20/08/2018 910.00p 910.00p 870.00p 897.50p 220
17/08/2018 910.00p 916.75p 897.50p 897.50p 254
16/08/2018 897.50p 897.50p 870.00p 897.50p 931
15/08/2018 885.00p 897.50p 885.00p 897.50p 1500
14/08/2018 885.00p 885.00p 885.00p 885.00p 833
13/08/2018 885.00p 895.00p 870.26p 885.00p 924
10/08/2018 885.00p 885.00p 870.00p 885.00p 100
09/08/2018 885.00p 885.00p 885.00p 885.00p 0
08/08/2018 885.00p 885.00p 870.00p 885.00p 244
07/08/2018 910.00p 910.00p 885.00p 885.00p 1174
06/08/2018 910.00p 933.50p 870.00p 910.00p 1050
03/08/2018 910.00p 910.00p 910.00p 910.00p 6500
02/08/2018 910.00p 910.00p 870.00p 910.00p 778
01/08/2018 915.00p 936.25p 860.00p 910.00p 1439
31/07/2018 945.00p 953.75p 890.00p 920.00p 1570
30/07/2018 947.50p 953.75p 945.00p 945.00p 104
27/07/2018 947.50p 950.00p 947.50p 947.50p 1030
26/07/2018 960.00p 960.00p 910.00p 950.00p 275
25/07/2018 970.00p 984.75p 931.40p 955.00p 703
24/07/2018 970.00p 970.00p 940.00p 970.00p 500
23/07/2018 990.00p 975.00p 970.00p 970.00p 0
20/07/2018 975.00p 975.00p 950.75p 975.00p 188
19/07/2018 990.00p 999.00p 951.00p 975.00p 671
18/07/2018 980.00p 980.00p 965.00p 970.00p 1136
17/07/2018 980.00p 980.00p 933.50p 965.00p 500
16/07/2018 1,000.00p 1,000.00p 950.75p 965.00p 3053
13/07/2018 925.00p 978.50p 901.00p 950.00p 827
12/07/2018 940.00p 940.00p 922.50p 925.00p 1950
11/07/2018 925.00p 925.00p 901.00p 920.00p 770
10/07/2018 940.00p 940.00p 901.60p 925.00p 72
09/07/2018 940.00p 960.00p 940.00p 940.00p 150
06/07/2018 940.00p 970.00p 904.00p 940.00p 3001
05/07/2018 912.50p 963.75p 912.50p 937.50p 1015
04/07/2018 875.00p 910.00p 875.00p 900.00p 487
03/07/2018 875.00p 895.00p 875.00p 875.00p 557
02/07/2018 850.00p 897.50p 850.00p 875.00p 794
29/06/2018 840.00p 850.00p 840.00p 850.00p 234
28/06/2018 837.50p 850.00p 837.50p 840.00p 100
27/06/2018 830.00p 850.00p 830.00p 837.50p 1279
26/06/2018 815.00p 830.00p 800.00p 830.00p 2739
25/06/2018 815.00p 815.00p 800.00p 800.00p 631
22/06/2018 835.00p 835.00p 801.50p 815.00p 1450
21/06/2018 835.00p 835.00p 832.00p 835.00p 309
20/06/2018 835.00p 840.00p 820.60p 835.00p 1348
19/06/2018 835.00p 835.00p 832.00p 835.00p 300
18/06/2018 842.50p 842.50p 820.00p 835.00p 1901
15/06/2018 840.00p 842.50p 830.25p 842.50p 2079
14/06/2018 875.00p 875.00p 840.00p 840.00p 1657
13/06/2018 875.00p 875.00p 870.00p 875.00p 150
12/06/2018 875.00p 875.00p 850.00p 875.00p 387
11/06/2018 875.00p 875.00p 850.00p 875.00p 1958
08/06/2018 875.00p 890.00p 855.25p 875.00p 1007
07/06/2018 875.00p 895.00p 851.00p 875.00p 1391
06/06/2018 875.00p 875.00p 850.02p 860.00p 3696
05/06/2018 875.00p 880.00p 802.60p 875.00p 7983
04/06/2018 915.00p 915.00p 871.00p 880.00p 4536
01/06/2018 925.00p 925.00p 910.00p 915.00p 1691
31/05/2018 945.00p 945.00p 920.00p 925.00p 1465
30/05/2018 945.00p 946.75p 945.00p 945.00p 505
29/05/2018 945.00p 947.50p 940.00p 945.00p 1178
25/05/2018 945.00p 949.80p 940.75p 945.00p 1299
24/05/2018 945.00p 945.00p 940.25p 945.00p 320
23/05/2018 940.00p 949.80p 934.00p 945.00p 411
22/05/2018 970.00p 970.00p 930.00p 935.00p 14246
21/05/2018 1,025.00p 1,025.00p 966.25p 975.00p 5288
18/05/2018 1,070.00p 1,070.00p 1,030.00p 1,050.00p 661
17/05/2018 1,125.00p 1,130.00p 1,000.00p 1,070.00p 4474
16/05/2018 1,145.00p 1,145.00p 1,100.00p 1,125.00p 1700
15/05/2018 1,145.00p 1,148.50p 1,145.00p 1,145.00p 443
14/05/2018 1,145.00p 1,149.00p 1,110.00p 1,145.00p 1155
11/05/2018 1,145.00p 1,159.00p 1,125.50p 1,145.00p 1063
10/05/2018 1,145.00p 1,160.00p 1,125.00p 1,145.00p 1264
09/05/2018 1,180.00p 1,180.00p 1,135.00p 1,145.00p 3450
08/05/2018 1,180.00p 1,190.00p 1,150.00p 1,180.00p 1456
04/05/2018 1,180.00p 1,200.00p 1,151.20p 1,180.00p 1717
03/05/2018 1,155.00p 1,205.00p 1,155.00p 1,180.00p 1162
02/05/2018 1,090.00p 1,200.00p 1,090.00p 1,155.00p 3043
01/05/2018 1,065.00p 1,100.00p 1,065.00p 1,090.00p 29750
30/04/2018 1,065.00p 1,096.50p 1,037.50p 1,065.00p 1471
27/04/2018 1,060.00p 1,090.00p 1,060.00p 1,065.00p 507
26/04/2018 1,060.00p 1,093.75p 1,040.00p 1,060.00p 714
25/04/2018 1,060.00p 1,087.50p 1,037.50p 1,060.00p 596
24/04/2018 1,060.00p 1,060.00p 1,037.50p 1,060.00p 404
23/04/2018 1,060.00p 1,060.00p 1,037.50p 1,060.00p 204
20/04/2018 1,060.00p 1,090.00p 1,040.00p 1,060.00p 730
19/04/2018 1,060.00p 1,090.00p 1,060.00p 1,060.00p 570
18/04/2018 1,060.00p 1,060.00p 1,060.00p 1,060.00p 0
17/04/2018 1,055.00p 1,087.50p 1,055.00p 1,060.00p 975
16/04/2018 1,060.00p 1,060.00p 1,026.25p 1,055.00p 407
13/04/2018 1,060.00p 1,085.00p 1,025.00p 1,060.00p 573
12/04/2018 1,060.00p 1,087.00p 1,025.00p 1,060.00p 693
11/04/2018 1,060.00p 1,089.00p 1,022.75p 1,060.00p 973
10/04/2018 1,060.00p 1,092.50p 1,036.50p 1,060.00p 1316
09/04/2018 1,060.00p 1,095.00p 1,035.00p 1,060.00p 1515
06/04/2018 1,060.00p 1,096.00p 1,060.00p 1,060.00p 1167
05/04/2018 1,035.00p 1,080.00p 1,035.00p 1,060.00p 1756
04/04/2018 1,050.00p 1,050.00p 1,005.00p 1,035.00p 1461
03/04/2018 1,050.00p 1,050.00p 1,003.11p 1,025.00p 162
29/03/2018 1,025.00p 1,025.00p 1,001.25p 1,025.00p 1401
28/03/2018 1,050.00p 1,050.00p 1,010.00p 1,025.00p 37220
27/03/2018 1,025.00p 1,045.00p 1,010.00p 1,025.00p 2499
26/03/2018 1,050.00p 1,050.00p 1,010.00p 1,025.00p 915
23/03/2018 1,050.00p 1,090.00p 1,050.00p 1,050.00p 374
22/03/2018 1,045.00p 1,095.00p 1,005.00p 1,050.00p 1863
21/03/2018 1,045.00p 1,067.50p 1,030.00p 1,045.00p 1011
20/03/2018 1,100.00p 1,124.00p 1,000.50p 1,045.00p 5802
19/03/2018 1,110.00p 1,125.00p 1,100.00p 1,100.00p 1637
16/03/2018 1,100.00p 1,140.00p 1,100.00p 1,125.00p 3916
15/03/2018 1,060.00p 1,112.75p 1,035.00p 1,085.00p 12490
14/03/2018 1,125.00p 1,125.00p 955.00p 1,035.00p 21201
13/03/2018 1,210.00p 1,244.50p 1,053.00p 1,125.00p 1730
12/03/2018 1,220.00p 1,245.00p 1,200.00p 1,215.00p 1123
09/03/2018 1,235.00p 1,247.50p 1,235.00p 1,235.00p 640
08/03/2018 1,250.00p 1,275.00p 1,201.40p 1,235.00p 2923
07/03/2018 1,345.00p 1,345.00p 1,210.00p 1,250.00p 2772
06/03/2018 1,260.00p 1,394.50p 1,260.00p 1,345.00p 11417
05/03/2018 1,225.00p 1,250.00p 1,225.00p 1,225.00p 1442
02/03/2018 1,175.00p 1,250.00p 1,175.00p 1,225.00p 1223
01/03/2018 1,175.00p 1,200.00p 1,175.00p 1,175.00p 960
28/02/2018 1,175.00p 1,200.00p 1,175.00p 1,175.00p 1601
27/02/2018 1,175.00p 1,200.00p 1,152.50p 1,175.00p 467
26/02/2018 1,175.00p 1,200.00p 1,170.00p 1,175.00p 831
23/02/2018 1,175.00p 1,200.00p 1,175.00p 1,175.00p 1261
22/02/2018 1,075.00p 1,200.00p 1,075.00p 1,175.00p 1541
21/02/2018 1,075.00p 1,100.00p 1,075.00p 1,075.00p 770
20/02/2018 1,065.00p 1,095.00p 1,065.00p 1,065.00p 137
19/02/2018 1,050.00p 1,070.00p 1,050.00p 1,065.00p 1717
16/02/2018 1,050.00p 1,050.00p 1,035.00p 1,050.00p 273
15/02/2018 1,050.00p 1,078.80p 1,050.00p 1,050.00p 759
14/02/2018 1,055.00p 1,100.00p 1,012.75p 1,050.00p 1399
13/02/2018 1,055.00p 1,055.00p 1,055.00p 1,055.00p 0
12/02/2018 1,025.00p 1,097.00p 1,025.00p 1,055.00p 1918
09/02/2018 1,025.00p 1,049.00p 1,024.00p 1,025.00p 538
08/02/2018 1,025.00p 1,025.00p 1,025.00p 1,025.00p 800
07/02/2018 1,007.50p 1,030.00p 999.50p 1,025.00p 2114
06/02/2018 995.00p 995.00p 937.00p 987.50p 1634
05/02/2018 1,085.00p 1,105.75p 970.00p 1,020.00p 4105
02/02/2018 1,085.00p 1,115.75p 1,051.20p 1,080.00p 1138
01/02/2018 1,090.00p 1,120.00p 1,070.00p 1,085.00p 1406
31/01/2018 1,090.00p 1,130.00p 1,070.00p 1,090.00p 1693
30/01/2018 1,100.00p 1,119.75p 1,065.00p 1,090.00p 15918
29/01/2018 1,140.00p 1,171.75p 1,101.00p 1,110.00p 11924
26/01/2018 1,025.00p 1,049.00p 1,025.00p 1,025.00p 1091
25/01/2018 1,020.00p 1,050.00p 1,015.00p 1,025.00p 2384
24/01/2018 1,025.00p 1,025.00p 1,014.75p 1,020.00p 491
23/01/2018 1,020.00p 1,050.00p 1,017.50p 1,025.00p 1771
22/01/2018 990.00p 1,020.00p 990.00p 1,020.00p 1877
19/01/2018 985.00p 1,009.20p 976.25p 990.00p 924
18/01/2018 995.00p 997.50p 990.00p 990.00p 2964
17/01/2018 995.00p 1,010.00p 985.00p 992.50p 1577

*Close Price adjusted for both dividends and splits