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
06/11/2014 220.00p 221.00p 215.00p 217.00p 72160
05/11/2014 215.00p 220.00p 210.00p 219.25p 72938
04/11/2014 215.00p 216.00p 210.65p 212.50p 108249
03/11/2014 210.50p 214.25p 210.00p 214.25p 153599
31/10/2014 204.25p 212.00p 200.00p 212.00p 133726
30/10/2014 198.00p 202.25p 193.75p 202.25p 95695
29/10/2014 204.75p 207.50p 201.50p 201.50p 125764
28/10/2014 201.00p 202.50p 197.75p 200.50p 74997
27/10/2014 193.25p 200.25p 193.25p 200.25p 92383
24/10/2014 197.00p 202.00p 197.00p 199.75p 82488
23/10/2014 189.00p 197.25p 187.00p 197.00p 220948
22/10/2014 190.00p 193.25p 181.75p 187.50p 776004
21/10/2014 189.00p 190.75p 185.50p 190.75p 74325
20/10/2014 190.25p 191.00p 183.00p 190.00p 188278
17/10/2014 191.25p 193.50p 181.00p 193.00p 103452
16/10/2014 185.00p 194.00p 182.50p 192.00p 141069
15/10/2014 184.50p 189.75p 179.50p 188.00p 65814
14/10/2014 188.00p 188.85p 183.59p 185.00p 27380
13/10/2014 182.25p 190.00p 182.00p 188.75p 168605
10/10/2014 181.75p 185.25p 181.00p 182.25p 290729
09/10/2014 190.00p 194.75p 179.00p 184.75p 79492
08/10/2014 199.75p 199.75p 182.48p 188.50p 105154
07/10/2014 199.25p 200.25p 195.25p 195.75p 41933
06/10/2014 200.75p 200.75p 197.56p 199.50p 20986
03/10/2014 196.25p 200.00p 196.00p 196.50p 10552
02/10/2014 197.50p 200.00p 195.25p 195.25p 35994
01/10/2014 195.75p 201.75p 195.00p 197.75p 182361
30/09/2014 198.75p 198.75p 194.00p 196.50p 124734
29/09/2014 198.00p 200.25p 195.00p 195.00p 47451
26/09/2014 199.50p 201.15p 198.37p 199.75p 16515
25/09/2014 201.00p 201.81p 198.00p 200.00p 39984
24/09/2014 201.75p 201.75p 199.25p 199.25p 22395
23/09/2014 201.50p 201.50p 197.25p 197.25p 59777
22/09/2014 200.25p 201.38p 198.00p 199.25p 55669
19/09/2014 203.00p 204.75p 198.50p 200.00p 202457
18/09/2014 209.25p 209.25p 202.00p 203.50p 213268
17/09/2014 204.75p 204.75p 201.50p 202.00p 47218
16/09/2014 202.25p 204.00p 199.75p 201.00p 94087
15/09/2014 202.25p 208.00p 202.00p 202.25p 52302
12/09/2014 205.25p 210.30p 202.00p 205.00p 240099
11/09/2014 205.00p 210.26p 205.00p 207.50p 200596
10/09/2014 215.00p 215.00p 204.50p 208.00p 162216
09/09/2014 208.00p 210.88p 205.25p 205.25p 33843
08/09/2014 205.00p 211.50p 205.00p 208.00p 77178
05/09/2014 214.00p 214.00p 205.50p 207.00p 44030
04/09/2014 208.50p 213.25p 208.50p 211.50p 25843
03/09/2014 207.50p 212.50p 207.50p 212.00p 1045396
02/09/2014 209.50p 210.00p 206.25p 207.00p 65535
01/09/2014 208.00p 209.25p 206.50p 209.25p 44274
29/08/2014 203.50p 207.42p 203.25p 205.00p 34768
28/08/2014 212.00p 212.00p 205.00p 205.50p 37427
27/08/2014 206.25p 211.81p 205.00p 206.00p 63007
26/08/2014 208.25p 210.75p 205.75p 205.75p 91920
22/08/2014 211.00p 211.26p 208.44p 209.50p 85574
21/08/2014 209.25p 213.25p 206.50p 209.00p 154488
20/08/2014 205.50p 208.75p 204.00p 207.00p 363555
19/08/2014 204.75p 204.87p 200.90p 203.75p 84104
18/08/2014 205.00p 208.86p 202.00p 203.75p 168001
15/08/2014 214.75p 214.75p 202.00p 204.50p 131852
14/08/2014 205.25p 208.61p 205.25p 206.00p 70083
13/08/2014 207.00p 210.00p 205.25p 206.00p 92402
12/08/2014 209.25p 213.04p 206.50p 206.50p 44241
11/08/2014 206.75p 208.75p 206.19p 206.50p 59048
08/08/2014 205.50p 210.25p 205.50p 208.75p 64375
07/08/2014 214.00p 214.00p 206.50p 208.00p 91639
06/08/2014 206.75p 212.00p 206.50p 208.25p 164276
05/08/2014 205.00p 209.30p 205.00p 206.75p 86303
04/08/2014 207.00p 207.50p 205.00p 205.00p 85945
01/08/2014 207.75p 212.50p 205.75p 205.75p 77015
31/07/2014 210.25p 215.76p 207.25p 209.50p 45054
30/07/2014 214.25p 215.50p 211.25p 212.75p 64831
29/07/2014 214.00p 218.00p 214.00p 214.25p 27950
28/07/2014 212.00p 214.50p 205.00p 214.00p 76802
25/07/2014 210.00p 213.50p 208.86p 212.50p 38771
24/07/2014 213.25p 213.75p 208.00p 211.00p 69832
23/07/2014 214.75p 217.34p 203.00p 208.50p 72477
22/07/2014 215.25p 220.25p 215.00p 215.00p 85146
21/07/2014 217.50p 219.50p 215.00p 215.00p 70090
18/07/2014 221.50p 225.00p 215.75p 216.00p 63135
17/07/2014 224.25p 229.00p 220.25p 223.50p 52761
16/07/2014 222.00p 227.00p 221.75p 226.75p 60946
15/07/2014 221.75p 221.75p 217.75p 220.75p 39765
14/07/2014 221.50p 222.00p 216.75p 219.50p 17263
11/07/2014 218.00p 221.00p 216.75p 216.75p 16750
10/07/2014 219.00p 220.75p 213.25p 218.25p 74248
09/07/2014 219.50p 221.51p 216.37p 217.25p 22209
08/07/2014 218.00p 220.25p 217.00p 217.00p 64372
07/07/2014 224.00p 224.00p 218.00p 219.25p 64424
04/07/2014 226.00p 226.00p 222.26p 222.75p 66702
03/07/2014 224.75p 229.00p 221.75p 228.00p 57731
02/07/2014 216.25p 222.00p 213.75p 221.50p 105800
01/07/2014 215.75p 217.50p 213.75p 213.75p 232920
30/06/2014 217.00p 223.51p 213.50p 213.50p 123822
27/06/2014 217.75p 219.56p 216.00p 216.00p 117866
26/06/2014 216.00p 217.00p 214.00p 216.00p 145986
25/06/2014 224.75p 224.75p 213.72p 214.50p 148792
24/06/2014 221.00p 221.00p 215.50p 216.50p 85349
23/06/2014 223.25p 223.25p 216.09p 217.25p 35127
20/06/2014 218.25p 219.75p 215.25p 217.00p 375878
19/06/2014 227.25p 227.75p 215.00p 215.00p 240988
18/06/2014 221.75p 224.94p 220.00p 221.25p 230288
17/06/2014 225.00p 226.45p 220.00p 223.75p 244673
16/06/2014 234.75p 234.75p 223.50p 223.50p 197389
13/06/2014 244.75p 244.75p 227.00p 228.00p 83691
12/06/2014 245.00p 245.00p 235.00p 238.25p 58797
11/06/2014 238.50p 241.25p 236.00p 240.50p 807113
10/06/2014 241.75p 241.75p 237.50p 240.00p 84416
09/06/2014 232.25p 238.50p 232.25p 238.00p 66000
06/06/2014 237.00p 238.75p 235.75p 237.00p 43695
05/06/2014 232.25p 240.00p 232.25p 238.75p 51174
04/06/2014 240.00p 240.11p 234.00p 234.75p 27175
03/06/2014 242.75p 242.75p 235.50p 239.00p 44739
02/06/2014 248.50p 248.50p 234.25p 236.75p 83853
30/05/2014 245.00p 245.00p 236.25p 236.75p 30415
29/05/2014 245.50p 245.50p 241.30p 241.75p 12128
28/05/2014 244.50p 252.50p 238.75p 245.00p 52579
27/05/2014 254.75p 254.75p 242.25p 245.00p 4601729
23/05/2014 240.75p 252.00p 240.75p 252.00p 4131788
22/05/2014 242.25p 245.00p 242.00p 245.00p 58476
21/05/2014 239.50p 245.00p 239.50p 244.00p 32470
20/05/2014 240.75p 245.00p 237.50p 245.00p 39678
19/05/2014 235.25p 242.00p 235.00p 241.75p 156278
16/05/2014 244.75p 244.75p 233.00p 235.00p 75363
15/05/2014 233.00p 238.16p 233.00p 236.00p 959317
14/05/2014 230.25p 233.50p 228.83p 233.50p 2356332
13/05/2014 228.00p 236.75p 224.25p 229.75p 56255
12/05/2014 239.75p 239.75p 219.50p 224.25p 99968
09/05/2014 230.25p 235.00p 230.25p 233.00p 52390
08/05/2014 235.00p 235.00p 230.58p 234.00p 86678
07/05/2014 230.25p 237.09p 230.25p 233.00p 108371
06/05/2014 238.00p 239.00p 230.35p 231.25p 77798
02/05/2014 240.00p 240.00p 234.75p 234.75p 28853
01/05/2014 245.00p 245.00p 236.35p 240.00p 20237
30/04/2014 232.00p 243.25p 231.95p 243.00p 47107
29/04/2014 231.25p 233.75p 226.50p 232.00p 625403
28/04/2014 225.75p 234.50p 218.00p 231.00p 107881
25/04/2014 226.25p 226.75p 204.00p 218.00p 202261
24/04/2014 229.00p 231.55p 226.02p 226.75p 116994
23/04/2014 236.75p 236.75p 230.00p 230.25p 20251
22/04/2014 236.75p 236.75p 233.75p 234.00p 97385
17/04/2014 234.75p 236.25p 227.50p 234.75p 38405
16/04/2014 222.25p 233.16p 222.25p 232.25p 57601
15/04/2014 225.00p 229.67p 224.00p 224.75p 105484
14/04/2014 227.50p 232.94p 226.50p 227.00p 66955
11/04/2014 238.00p 238.00p 226.50p 226.50p 156531
10/04/2014 239.00p 239.00p 235.25p 236.00p 72329
09/04/2014 239.75p 239.75p 232.50p 237.00p 20733
08/04/2014 236.75p 237.12p 233.50p 236.00p 23224
07/04/2014 240.00p 240.00p 233.50p 233.50p 47754
04/04/2014 237.25p 238.25p 230.25p 235.75p 56302
03/04/2014 230.00p 239.50p 227.00p 230.25p 119119
02/04/2014 233.50p 246.02p 229.98p 230.75p 106481
01/04/2014 236.75p 236.75p 227.25p 232.00p 65356
31/03/2014 235.00p 238.56p 230.50p 234.00p 63430
28/03/2014 236.00p 238.01p 230.75p 232.50p 36022
27/03/2014 244.25p 244.25p 235.25p 235.75p 24538
26/03/2014 244.00p 244.00p 236.75p 239.50p 29079
25/03/2014 239.75p 240.00p 231.50p 240.00p 31735
24/03/2014 234.75p 236.00p 227.50p 233.50p 37923
21/03/2014 234.00p 238.75p 229.00p 230.75p 119785
20/03/2014 238.25p 243.25p 233.00p 235.00p 100859
19/03/2014 235.25p 243.25p 232.00p 243.25p 116238
18/03/2014 225.25p 236.50p 225.25p 231.50p 31286
17/03/2014 229.00p 238.00p 221.00p 229.75p 49269
14/03/2014 235.25p 238.00p 226.25p 226.25p 54293
13/03/2014 240.25p 244.00p 232.50p 232.50p 84161
12/03/2014 248.00p 250.00p 232.75p 232.75p 77320
11/03/2014 245.00p 251.00p 245.00p 248.00p 37983
10/03/2014 251.50p 254.00p 243.75p 254.00p 17384
07/03/2014 252.00p 253.00p 245.25p 252.00p 9876
06/03/2014 250.00p 252.50p 242.00p 252.50p 28937
05/03/2014 254.75p 254.75p 244.00p 251.50p 43622
04/03/2014 261.75p 261.75p 247.50p 256.75p 14738
03/03/2014 254.50p 256.10p 247.00p 253.50p 29282
28/02/2014 259.75p 261.47p 255.47p 256.00p 33340
27/02/2014 265.75p 265.75p 257.00p 258.00p 24218
26/02/2014 260.00p 263.00p 259.63p 262.00p 23106
25/02/2014 264.75p 267.00p 262.00p 263.00p 44207
24/02/2014 260.25p 265.00p 257.63p 265.00p 103865
21/02/2014 260.00p 264.00p 254.00p 254.00p 16476
20/02/2014 258.75p 265.00p 258.75p 265.00p 25608
19/02/2014 260.00p 264.00p 253.71p 260.00p 71250
18/02/2014 260.00p 266.00p 255.00p 263.00p 55123
17/02/2014 261.25p 267.25p 253.50p 256.00p 33488
14/02/2014 251.25p 267.25p 248.00p 267.25p 106376
13/02/2014 243.00p 255.00p 240.06p 252.00p 45351
12/02/2014 244.75p 250.00p 243.11p 248.75p 78365
11/02/2014 244.25p 245.00p 242.00p 245.00p 15900
10/02/2014 244.75p 250.00p 240.00p 244.50p 38088
07/02/2014 242.00p 250.00p 242.00p 244.88p 23408
06/02/2014 239.75p 243.00p 233.50p 242.00p 84360
05/02/2014 227.25p 236.00p 227.25p 233.50p 26193
04/02/2014 238.50p 240.00p 230.75p 232.75p 72601
03/02/2014 240.00p 245.00p 235.75p 235.75p 137816
31/01/2014 245.00p 245.00p 238.00p 245.00p 48404
30/01/2014 241.25p 244.67p 238.50p 238.75p 17821
29/01/2014 248.75p 248.75p 240.25p 243.50p 49495
28/01/2014 240.00p 245.00p 235.00p 245.00p 37800
27/01/2014 241.75p 244.75p 227.94p 236.00p 78082
24/01/2014 253.50p 253.75p 236.00p 236.00p 145122

*Close Price adjusted for both dividends and splits