Yu Group (YU.) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
16/01/2018 920.00p 1,020.00p 920.00p 997.50p 5127
15/01/2018 927.50p 949.00p 920.00p 920.00p 748
12/01/2018 927.50p 950.00p 920.75p 927.50p 1132
11/01/2018 900.00p 940.00p 900.00p 927.50p 4784
10/01/2018 827.50p 920.00p 827.50p 900.00p 2413
09/01/2018 822.50p 845.00p 822.50p 827.50p 534
08/01/2018 822.50p 822.50p 815.00p 822.50p 370
05/01/2018 810.00p 829.20p 792.50p 810.00p 721
04/01/2018 810.00p 814.50p 791.51p 810.00p 1389
03/01/2018 812.50p 815.00p 784.95p 810.00p 1005
02/01/2018 812.50p 819.00p 800.50p 812.50p 1825
29/12/2017 812.50p 812.50p 812.50p 812.50p 0
28/12/2017 812.50p 819.50p 805.00p 812.50p 349
27/12/2017 812.50p 812.50p 812.50p 812.50p 0
22/12/2017 812.50p 819.50p 812.50p 812.50p 60
21/12/2017 812.50p 819.50p 812.50p 812.50p 350
20/12/2017 812.50p 819.50p 803.33p 812.50p 2434
19/12/2017 805.00p 812.50p 800.50p 812.50p 308
18/12/2017 800.00p 817.50p 782.50p 805.00p 6278
15/12/2017 802.50p 810.00p 780.00p 800.00p 538
14/12/2017 802.50p 807.50p 807.50p 807.50p 0
13/12/2017 810.00p 810.00p 791.00p 807.50p 750
12/12/2017 825.00p 825.00p 810.00p 810.00p 1461
11/12/2017 825.00p 830.00p 820.50p 825.00p 751
08/12/2017 815.00p 815.00p 800.00p 810.00p 1431
07/12/2017 815.00p 815.00p 811.45p 815.00p 790
06/12/2017 815.00p 815.00p 800.60p 815.00p 671
05/12/2017 815.00p 815.00p 812.50p 815.00p 514
04/12/2017 815.00p 815.00p 800.00p 815.00p 286
01/12/2017 810.00p 815.00p 810.00p 815.00p 6376
30/11/2017 825.00p 825.00p 790.00p 810.00p 5536
29/11/2017 822.50p 828.00p 822.50p 825.00p 1831
28/11/2017 820.00p 829.00p 820.00p 822.50p 1901
27/11/2017 800.00p 829.50p 800.00p 820.00p 13179
24/11/2017 800.00p 819.75p 800.00p 800.00p 1496
23/11/2017 792.50p 792.50p 792.50p 792.50p 0
22/11/2017 792.50p 792.50p 785.00p 792.50p 201
21/11/2017 790.00p 799.90p 782.50p 792.50p 1048
20/11/2017 795.00p 810.00p 785.00p 790.00p 1212
17/11/2017 802.50p 802.50p 791.00p 795.00p 4650
16/11/2017 795.00p 815.00p 791.00p 802.50p 3780
15/11/2017 792.50p 813.13p 791.00p 795.00p 11347
14/11/2017 792.50p 808.25p 790.11p 792.50p 1378
13/11/2017 792.50p 816.25p 792.50p 792.50p 1109
10/11/2017 792.50p 792.50p 785.00p 792.50p 220
09/11/2017 792.50p 809.30p 781.56p 792.50p 1747
08/11/2017 795.00p 815.00p 781.25p 792.50p 1811
07/11/2017 807.50p 809.00p 800.75p 807.50p 2620
06/11/2017 812.50p 819.00p 801.50p 807.50p 3435
03/11/2017 812.50p 820.00p 801.25p 812.50p 515
02/11/2017 812.50p 819.50p 810.00p 812.50p 4236
01/11/2017 787.50p 820.00p 787.50p 812.50p 4823
31/10/2017 787.50p 797.50p 776.00p 787.50p 804
30/10/2017 792.50p 795.00p 775.00p 787.50p 4678
27/10/2017 830.00p 830.00p 780.00p 795.00p 17106
26/10/2017 832.50p 839.75p 830.00p 830.00p 4668
25/10/2017 815.00p 830.00p 806.00p 827.50p 2859
24/10/2017 792.50p 830.00p 788.75p 815.00p 13650
23/10/2017 792.50p 810.00p 775.70p 792.50p 250
20/10/2017 775.00p 800.00p 775.00p 792.50p 1652
19/10/2017 747.50p 799.00p 730.00p 775.00p 6642
18/10/2017 720.00p 750.00p 720.00p 735.00p 2400
17/10/2017 720.00p 732.90p 720.00p 720.00p 200
16/10/2017 707.50p 732.50p 707.50p 720.00p 2811
13/10/2017 685.00p 712.50p 685.00p 707.50p 3494
12/10/2017 685.00p 685.00p 685.00p 685.00p 3691
11/10/2017 685.00p 685.00p 685.00p 685.00p 1668
10/10/2017 692.50p 692.50p 685.00p 685.00p 708
09/10/2017 710.00p 710.00p 675.00p 692.50p 12937
06/10/2017 670.00p 722.50p 665.00p 710.00p 9600
05/10/2017 692.50p 705.00p 642.50p 665.00p 8749
04/10/2017 687.50p 727.50p 687.50p 705.00p 10919
03/10/2017 620.00p 687.50p 620.00p 687.50p 7354
02/10/2017 595.00p 632.50p 595.00p 620.00p 12385
29/09/2017 582.50p 595.00p 585.00p 595.00p 3858
28/09/2017 582.50p 585.00p 582.50p 585.00p 5447
27/09/2017 582.50p 582.50p 582.50p 582.50p 0
26/09/2017 582.50p 582.50p 582.50p 582.50p 538
25/09/2017 587.50p 587.50p 582.50p 582.50p 13533
22/09/2017 587.50p 587.50p 587.50p 587.50p 2582
21/09/2017 557.50p 607.50p 557.50p 587.50p 17991
20/09/2017 540.00p 557.50p 540.00p 557.50p 5372
19/09/2017 507.50p 540.00p 460.00p 540.00p 42571
18/09/2017 450.00p 460.00p 450.00p 460.00p 6808
15/09/2017 447.50p 450.00p 447.50p 450.00p 285
14/09/2017 447.50p 447.50p 447.50p 447.50p 0
13/09/2017 447.50p 447.50p 447.50p 447.50p 109
12/09/2017 447.50p 447.50p 447.50p 447.50p 3052
11/09/2017 447.50p 447.50p 447.50p 447.50p 4976
08/09/2017 447.50p 447.50p 447.50p 447.50p 0
07/09/2017 447.50p 447.50p 447.50p 447.50p 400
06/09/2017 447.50p 455.00p 442.50p 447.50p 0
05/09/2017 455.00p 455.00p 455.00p 455.00p 0
04/09/2017 455.00p 455.00p 455.00p 455.00p 250
01/09/2017 457.50p 457.50p 455.00p 455.00p 2249
31/08/2017 457.50p 457.50p 457.50p 457.50p 0
30/08/2017 457.50p 457.50p 457.50p 457.50p 217
29/08/2017 457.50p 457.50p 457.50p 457.50p 2135
25/08/2017 457.50p 457.50p 457.50p 457.50p 0
24/08/2017 457.50p 457.50p 457.50p 457.50p 0
23/08/2017 457.50p 457.50p 457.50p 457.50p 0
22/08/2017 457.50p 457.50p 457.50p 457.50p 1117
21/08/2017 458.50p 458.50p 457.50p 457.50p 0
18/08/2017 458.50p 458.50p 458.50p 458.50p 4347
17/08/2017 459.00p 461.50p 456.50p 458.50p 2900
16/08/2017 459.00p 459.00p 459.00p 459.00p 0
15/08/2017 459.00p 459.00p 459.00p 459.00p 434
14/08/2017 456.50p 459.00p 456.50p 459.00p 4000
11/08/2017 456.50p 456.50p 456.50p 456.50p 987
10/08/2017 456.50p 456.50p 456.50p 456.50p 250
09/08/2017 456.50p 456.50p 456.50p 456.50p 24950
08/08/2017 456.50p 456.50p 456.50p 456.50p 0
07/08/2017 457.50p 457.50p 456.50p 456.50p 3791
04/08/2017 457.50p 457.50p 457.50p 457.50p 0
03/08/2017 457.50p 457.50p 457.50p 457.50p 1500
02/08/2017 457.50p 457.50p 457.50p 457.50p 845
01/08/2017 457.50p 457.50p 457.50p 457.50p 400
31/07/2017 457.50p 457.50p 457.50p 457.50p 1400
28/07/2017 457.50p 457.50p 457.50p 457.50p 3017
27/07/2017 457.50p 457.50p 457.50p 457.50p 1300
26/07/2017 457.50p 457.50p 457.50p 457.50p 219
25/07/2017 457.50p 457.50p 457.50p 457.50p 0
24/07/2017 457.50p 457.50p 457.50p 457.50p 2762
21/07/2017 457.50p 457.50p 457.50p 457.50p 2325
20/07/2017 457.50p 457.50p 457.50p 457.50p 3978
19/07/2017 462.50p 457.50p 457.50p 457.50p 3867
18/07/2017 457.50p 457.50p 457.50p 457.50p 3236
17/07/2017 442.50p 457.50p 427.50p 457.50p 11240
14/07/2017 427.50p 427.50p 427.50p 427.50p 0
13/07/2017 427.50p 427.50p 427.50p 427.50p 0
12/07/2017 427.50p 427.50p 427.50p 427.50p 0
11/07/2017 427.50p 427.50p 427.50p 427.50p 0
10/07/2017 427.50p 427.50p 427.50p 427.50p 2500
07/07/2017 425.00p 427.50p 427.50p 427.50p 2103
06/07/2017 427.50p 427.50p 427.50p 427.50p 0
05/07/2017 427.50p 427.50p 427.50p 427.50p 0
04/07/2017 427.50p 427.50p 427.50p 427.50p 0
03/07/2017 427.50p 427.50p 427.50p 427.50p 461
30/06/2017 427.50p 427.50p 427.50p 427.50p 10250
29/06/2017 427.50p 427.50p 427.50p 427.50p 9651
28/06/2017 427.50p 427.50p 427.50p 427.50p 1675
27/06/2017 427.50p 427.50p 427.50p 427.50p 227
26/06/2017 425.00p 427.50p 420.00p 427.50p 15750
23/06/2017 407.50p 420.00p 407.50p 420.00p 9000
22/06/2017 407.50p 407.50p 407.50p 407.50p 0
21/06/2017 407.50p 407.50p 407.50p 407.50p 0
20/06/2017 407.50p 407.50p 407.50p 407.50p 0
19/06/2017 407.50p 407.50p 407.50p 407.50p 0
16/06/2017 407.50p 407.50p 407.50p 407.50p 0
15/06/2017 410.00p 410.00p 405.00p 407.50p 865
14/06/2017 410.00p 410.00p 410.00p 410.00p 0
13/06/2017 410.00p 410.00p 405.00p 410.00p 203
12/06/2017 410.00p 410.00p 410.00p 410.00p 0
09/06/2017 407.50p 410.00p 407.50p 410.00p 608
08/06/2017 417.50p 417.50p 410.00p 417.50p 1364
07/06/2017 417.50p 417.50p 410.30p 417.50p 500
06/06/2017 417.50p 417.50p 410.50p 417.50p 1000
05/06/2017 417.50p 420.00p 417.50p 417.50p 1535
02/06/2017 417.50p 420.00p 417.50p 417.50p 1190
01/06/2017 417.50p 417.50p 410.30p 417.50p 856
31/05/2017 417.50p 424.00p 417.50p 417.50p 34
30/05/2017 417.50p 424.00p 411.00p 417.50p 518
26/05/2017 415.00p 417.50p 415.00p 417.50p 1000
25/05/2017 435.00p 435.00p 415.00p 420.00p 7706
24/05/2017 437.50p 437.50p 431.00p 437.50p 1000
23/05/2017 437.50p 437.50p 437.50p 437.50p 0
22/05/2017 437.50p 437.50p 437.50p 437.50p 0
19/05/2017 445.00p 445.00p 431.00p 437.50p 2030
18/05/2017 445.00p 454.00p 435.00p 445.00p 9697
17/05/2017 450.00p 450.00p 440.11p 445.00p 1398
16/05/2017 450.00p 450.00p 447.55p 450.00p 2760
15/05/2017 450.00p 450.00p 450.00p 450.00p 0
12/05/2017 450.00p 450.00p 450.00p 450.00p 316
11/05/2017 450.00p 450.00p 450.00p 450.00p 0
10/05/2017 467.50p 467.50p 445.50p 450.00p 5171
09/05/2017 467.50p 468.50p 465.10p 467.50p 624
08/05/2017 467.50p 469.00p 465.02p 467.50p 6276
05/05/2017 477.50p 480.00p 465.50p 467.50p 15144
04/05/2017 435.00p 469.80p 435.00p 465.00p 4492
03/05/2017 435.00p 445.00p 435.00p 435.00p 381
02/05/2017 425.00p 440.00p 425.00p 435.00p 2393
28/04/2017 420.00p 429.00p 420.00p 425.00p 2434
27/04/2017 392.50p 422.50p 391.11p 417.50p 11246
26/04/2017 362.50p 400.00p 362.50p 392.50p 15105
25/04/2017 355.00p 362.50p 355.00p 362.50p 750
24/04/2017 341.00p 355.00p 341.00p 355.00p 5955
21/04/2017 321.00p 347.00p 321.00p 341.00p 8348
20/04/2017 318.50p 325.00p 316.00p 321.00p 5767
19/04/2017 320.00p 324.74p 316.00p 318.50p 5612
18/04/2017 317.50p 325.00p 317.50p 320.00p 3171
13/04/2017 292.50p 325.00p 292.50p 317.50p 31322
12/04/2017 287.50p 293.00p 287.50p 287.50p 7850
11/04/2017 287.50p 287.50p 287.50p 287.50p 0
10/04/2017 287.50p 289.00p 287.50p 287.50p 2850
07/04/2017 287.50p 287.50p 287.50p 287.50p 0
06/04/2017 287.50p 287.50p 287.00p 287.50p 1002
05/04/2017 287.50p 287.50p 287.50p 287.50p 0
04/04/2017 287.50p 287.50p 287.50p 287.50p 0
03/04/2017 287.50p 290.00p 287.50p 287.50p 8500
31/03/2017 287.50p 289.90p 286.00p 287.50p 4842

*Close Price adjusted for both dividends and splits