U And I Group (UAI) Share Price

Real Estate Sector

  1. Home
    2. /
  2. Company
    3. /
  3. U And I Group

Date Open High Low Close* Volume
14/12/2021 148.00p 148.50p 148.50p 148.50p 0
13/12/2021 148.00p 149.00p 148.00p 148.50p 48395
10/12/2021 148.00p 149.00p 148.00p 149.00p 92206
09/12/2021 148.50p 148.50p 148.50p 148.50p 29820
08/12/2021 148.00p 149.00p 148.00p 149.00p 3923691
07/12/2021 148.50p 149.00p 148.00p 148.00p 1333900
06/12/2021 148.50p 149.00p 148.05p 149.00p 21896
03/12/2021 149.00p 149.00p 148.00p 148.00p 64811
02/12/2021 148.50p 149.50p 148.50p 148.50p 45322
01/12/2021 148.50p 149.00p 148.01p 148.50p 214132
30/11/2021 148.00p 148.50p 148.00p 148.00p 93998
29/11/2021 148.00p 148.01p 148.00p 148.00p 68525
26/11/2021 148.00p 148.50p 148.00p 148.00p 1388347
25/11/2021 148.50p 148.50p 148.00p 148.50p 29561
24/11/2021 148.00p 148.50p 147.50p 148.00p 181072
23/11/2021 148.00p 148.50p 148.00p 148.00p 55760
22/11/2021 149.00p 149.00p 148.00p 148.00p 256637
19/11/2021 149.50p 149.50p 148.50p 148.50p 189410
18/11/2021 148.50p 151.50p 148.00p 149.00p 113508
17/11/2021 149.00p 150.00p 148.00p 148.50p 138503
16/11/2021 148.00p 151.00p 148.00p 149.50p 188284
15/11/2021 148.00p 148.50p 148.00p 148.50p 177503
12/11/2021 148.00p 148.50p 147.50p 148.50p 1512475
11/11/2021 148.00p 148.30p 148.00p 148.00p 1178962
10/11/2021 148.00p 148.50p 148.00p 148.00p 983090
09/11/2021 148.00p 148.39p 148.00p 148.00p 2346146
08/11/2021 148.00p 148.50p 148.00p 148.50p 747259
05/11/2021 148.00p 148.50p 148.00p 148.00p 4271283
04/11/2021 148.50p 148.60p 148.00p 148.00p 18306828
03/11/2021 148.50p 149.28p 148.00p 148.00p 10463413
02/11/2021 148.00p 149.50p 148.00p 148.50p 3874091
01/11/2021 147.50p 149.50p 147.50p 148.00p 7982879
29/10/2021 86.00p 87.80p 86.00p 86.00p 55220
28/10/2021 87.60p 88.16p 86.32p 88.00p 168669
27/10/2021 86.40p 86.40p 84.00p 85.60p 193125
26/10/2021 86.60p 87.73p 86.20p 86.40p 127545
25/10/2021 88.00p 88.04p 86.60p 86.60p 216089
22/10/2021 88.80p 89.60p 87.16p 88.00p 32168
21/10/2021 86.60p 88.89p 85.48p 87.00p 269247
20/10/2021 87.20p 87.80p 85.80p 86.00p 64614
19/10/2021 87.80p 87.80p 86.00p 86.00p 1704961
18/10/2021 85.20p 87.60p 85.00p 85.00p 56051
15/10/2021 87.80p 87.80p 85.00p 85.00p 6520
14/10/2021 86.60p 87.80p 85.00p 85.00p 33501
13/10/2021 87.80p 87.80p 84.56p 87.40p 79352
12/10/2021 88.20p 88.20p 82.66p 86.40p 358757
11/10/2021 88.60p 90.80p 88.00p 90.00p 1022618
08/10/2021 91.00p 91.00p 88.70p 91.00p 22785
07/10/2021 88.80p 90.60p 86.61p 89.60p 25927
06/10/2021 90.80p 90.80p 86.59p 90.00p 30978
05/10/2021 87.00p 87.99p 86.58p 87.00p 25663
04/10/2021 88.00p 93.40p 86.80p 87.60p 119530
01/10/2021 89.20p 93.60p 86.80p 86.80p 30297
30/09/2021 87.00p 92.60p 87.00p 89.20p 111786
29/09/2021 89.20p 91.28p 88.80p 88.80p 46122
28/09/2021 86.80p 93.80p 86.80p 92.20p 502237
27/09/2021 86.40p 89.00p 85.60p 87.00p 240748
24/09/2021 88.00p 88.06p 87.20p 88.00p 77131
23/09/2021 88.00p 89.00p 88.00p 88.80p 49630
22/09/2021 86.00p 89.60p 86.00p 88.00p 78577
21/09/2021 86.00p 87.80p 85.80p 85.80p 158599
20/09/2021 87.00p 87.00p 85.02p 86.00p 399918
17/09/2021 89.80p 89.80p 85.60p 85.60p 307284
16/09/2021 87.60p 87.60p 86.00p 86.00p 147180
15/09/2021 89.20p 89.20p 86.80p 87.00p 320244
14/09/2021 86.80p 88.00p 86.80p 87.00p 43077
13/09/2021 87.00p 87.80p 86.40p 86.40p 95107
10/09/2021 88.00p 88.30p 87.00p 87.20p 381639
09/09/2021 88.60p 89.80p 86.80p 88.60p 202086
08/09/2021 84.80p 88.80p 83.00p 86.60p 309132
07/09/2021 82.20p 83.06p 80.00p 81.00p 196705
06/09/2021 83.80p 84.60p 80.20p 82.60p 314714
03/09/2021 84.40p 85.80p 83.20p 83.20p 71850
02/09/2021 86.40p 86.72p 84.00p 84.00p 121564
01/09/2021 87.00p 87.80p 86.20p 87.00p 81813
31/08/2021 88.00p 88.28p 86.74p 88.00p 146647
30/08/2021 90.00p 90.64p 87.00p 87.80p 165402
27/08/2021 90.00p 90.64p 87.00p 87.80p 165402
26/08/2021 89.60p 89.80p 88.80p 88.80p 62854
25/08/2021 89.60p 92.00p 88.00p 90.60p 51104
24/08/2021 90.00p 90.23p 89.20p 89.20p 58660
23/08/2021 91.40p 92.00p 88.67p 92.00p 36425
20/08/2021 90.20p 92.00p 90.00p 92.00p 26012
19/08/2021 92.00p 92.00p 88.40p 88.40p 64256
18/08/2021 92.00p 92.00p 90.29p 92.00p 13267
17/08/2021 88.40p 92.00p 88.20p 92.00p 1788908
16/08/2021 92.00p 92.00p 89.88p 90.00p 68906
13/08/2021 90.80p 90.60p 89.47p 90.60p 3352
12/08/2021 90.80p 91.00p 89.00p 90.80p 44764
11/08/2021 91.00p 91.00p 87.20p 91.00p 74249
10/08/2021 92.20p 94.00p 89.50p 91.00p 348498
09/08/2021 90.00p 92.75p 90.00p 90.00p 88101
06/08/2021 90.20p 91.20p 90.00p 90.00p 56561
05/08/2021 91.00p 93.28p 91.00p 91.00p 31012
04/08/2021 90.60p 94.00p 90.60p 90.60p 39218
03/08/2021 93.00p 93.00p 91.76p 93.00p 12090
02/08/2021 91.40p 92.00p 91.20p 92.00p 92032
30/07/2021 92.60p 92.60p 90.80p 91.40p 54117
29/07/2021 91.20p 92.60p 90.20p 92.60p 102726
28/07/2021 94.00p 94.00p 91.00p 91.00p 92080
27/07/2021 91.80p 94.00p 92.22p 92.80p 393028
26/07/2021 91.80p 92.40p 91.60p 92.40p 22377
23/07/2021 92.00p 92.00p 91.40p 92.00p 15487
22/07/2021 92.00p 92.00p 91.40p 91.40p 49026
21/07/2021 91.80p 92.00p 90.80p 91.60p 121710
20/07/2021 91.40p 91.60p 90.00p 90.20p 67578
19/07/2021 92.20p 92.50p 89.12p 90.00p 644107
16/07/2021 92.20p 93.14p 92.00p 92.20p 104320
15/07/2021 93.00p 93.10p 91.29p 92.20p 96936
14/07/2021 93.60p 93.60p 93.40p 93.40p 40690
13/07/2021 95.20p 95.20p 92.20p 92.60p 78167
12/07/2021 94.60p 96.80p 92.90p 94.60p 32341
09/07/2021 93.80p 93.80p 92.50p 93.80p 52583
08/07/2021 93.60p 94.20p 92.86p 94.00p 144125
07/07/2021 92.00p 95.00p 92.00p 94.00p 171109
06/07/2021 93.60p 96.40p 92.98p 94.00p 488020
05/07/2021 95.00p 95.00p 92.60p 93.60p 133625
02/07/2021 93.20p 96.20p 93.00p 95.00p 373443
01/07/2021 93.60p 95.80p 92.55p 93.00p 253254
30/06/2021 96.20p 96.40p 92.20p 95.00p 340398
29/06/2021 93.40p 96.20p 92.60p 92.60p 106936
28/06/2021 92.80p 95.00p 90.20p 94.20p 102130
25/06/2021 90.20p 94.00p 90.20p 93.00p 288168
24/06/2021 93.00p 94.50p 89.30p 91.60p 197454
23/06/2021 96.80p 98.01p 92.35p 96.00p 436420
22/06/2021 93.80p 97.05p 93.80p 97.00p 73161
21/06/2021 94.80p 97.80p 93.20p 97.80p 44501
18/06/2021 95.20p 97.80p 94.20p 97.80p 43169
17/06/2021 97.20p 97.60p 96.20p 96.80p 452832
16/06/2021 96.00p 97.80p 94.20p 97.80p 137683
15/06/2021 96.20p 97.80p 93.20p 97.00p 27488
14/06/2021 96.00p 97.80p 93.00p 96.00p 36796
11/06/2021 94.80p 96.89p 93.00p 95.00p 72069
10/06/2021 95.20p 96.50p 93.20p 94.40p 908034
09/06/2021 94.00p 96.00p 93.00p 95.00p 221003
08/06/2021 93.00p 97.80p 93.00p 97.80p 65131
07/06/2021 96.20p 97.72p 93.00p 95.00p 98653
04/06/2021 95.00p 97.38p 95.00p 96.00p 93228
03/06/2021 96.20p 98.76p 95.48p 96.60p 271361
02/06/2021 97.00p 99.56p 94.65p 97.80p 365887
01/06/2021 96.20p 97.00p 93.00p 95.10p 268084
31/05/2021 95.80p 96.80p 91.20p 96.00p 278499
28/05/2021 95.80p 96.80p 91.20p 96.00p 198499
27/05/2021 92.00p 97.03p 91.00p 94.60p 507414
26/05/2021 90.20p 92.40p 85.85p 88.20p 956211
25/05/2021 92.00p 92.50p 90.60p 91.00p 104794
24/05/2021 91.80p 92.00p 90.00p 90.60p 118917
21/05/2021 92.00p 92.94p 90.00p 90.40p 130626
20/05/2021 91.80p 93.00p 90.50p 93.00p 116584
19/05/2021 92.00p 94.20p 91.60p 92.40p 102426
18/05/2021 92.00p 95.00p 92.00p 92.00p 66614
17/05/2021 92.00p 95.05p 91.85p 92.00p 299497
14/05/2021 91.80p 96.60p 91.80p 92.00p 120209
13/05/2021 92.20p 93.30p 92.00p 92.00p 88504
12/05/2021 92.20p 94.50p 91.80p 92.00p 74650
11/05/2021 94.80p 95.00p 93.09p 95.00p 100978
10/05/2021 97.00p 97.00p 90.20p 93.00p 72834
07/05/2021 95.00p 95.90p 92.87p 94.60p 126574
06/05/2021 93.20p 95.00p 92.20p 95.00p 74260
05/05/2021 92.20p 96.80p 92.20p 92.20p 26319
04/05/2021 91.20p 96.60p 91.20p 92.00p 61232
03/05/2021 95.00p 96.60p 92.88p 95.00p 124314
30/04/2021 95.00p 96.60p 92.88p 95.00p 124314
29/04/2021 91.20p 96.80p 91.20p 94.00p 41631
28/04/2021 95.00p 97.00p 90.00p 94.00p 97358
27/04/2021 97.00p 99.80p 93.80p 95.60p 69281
26/04/2021 98.40p 99.80p 93.80p 98.40p 19602
23/04/2021 96.20p 98.20p 93.60p 93.60p 32018
22/04/2021 100.00p 100.00p 93.60p 93.60p 42468
21/04/2021 97.80p 98.11p 93.80p 95.60p 47934
20/04/2021 96.80p 99.80p 93.80p 94.00p 65793
19/04/2021 96.80p 97.00p 96.00p 96.80p 51473
16/04/2021 97.00p 98.00p 96.40p 96.60p 70444
15/04/2021 96.80p 100.50p 96.00p 96.00p 79475
14/04/2021 98.00p 102.00p 95.57p 96.80p 64565
13/04/2021 98.00p 98.00p 94.20p 98.00p 12125
12/04/2021 98.00p 98.00p 94.00p 96.00p 167579
09/04/2021 97.00p 98.00p 95.11p 98.00p 128797
08/04/2021 96.00p 96.50p 93.81p 96.00p 79289
07/04/2021 95.40p 95.80p 94.00p 94.00p 61380
06/04/2021 95.00p 97.80p 92.20p 94.80p 155750
02/04/2021 92.80p 95.42p 92.40p 93.60p 137922
01/04/2021 92.80p 95.42p 92.40p 93.60p 137922
31/03/2021 91.00p 95.00p 91.00p 93.20p 89813
30/03/2021 92.00p 93.60p 91.40p 93.00p 140368
29/03/2021 91.20p 92.00p 89.20p 91.00p 38056
26/03/2021 91.00p 91.90p 91.00p 91.90p 24574
25/03/2021 91.00p 93.80p 90.80p 92.30p 44003
24/03/2021 90.80p 93.65p 90.70p 91.00p 38328
23/03/2021 92.00p 93.26p 91.00p 91.00p 24542
22/03/2021 90.20p 93.80p 90.20p 92.00p 154299
19/03/2021 89.00p 93.80p 89.00p 91.00p 258642
18/03/2021 89.00p 93.69p 89.00p 92.00p 108166
17/03/2021 91.80p 93.76p 91.00p 91.80p 67840
16/03/2021 91.80p 93.00p 88.20p 91.50p 231251
15/03/2021 89.40p 92.92p 88.00p 89.00p 359154
12/03/2021 83.00p 89.40p 83.00p 87.60p 111396
11/03/2021 85.00p 88.80p 84.00p 86.40p 517247
10/03/2021 89.20p 87.18p 86.00p 86.30p 16238
09/03/2021 89.20p 89.40p 85.00p 86.20p 153758

*Close Price adjusted for both dividends and splits