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
23/01/2014 257.75p 261.88p 251.50p 253.75p 80897
22/01/2014 259.75p 261.50p 252.00p 256.75p 37341
21/01/2014 265.00p 265.00p 254.50p 254.50p 42847
20/01/2014 264.50p 264.75p 257.11p 259.50p 43312
17/01/2014 258.00p 264.75p 255.50p 264.75p 73385
16/01/2014 258.75p 260.25p 255.00p 255.50p 27538
15/01/2014 253.75p 259.10p 247.50p 256.75p 75303
14/01/2014 254.00p 255.22p 248.25p 251.75p 27933
13/01/2014 263.00p 263.00p 253.75p 253.75p 89358
10/01/2014 259.75p 259.75p 254.00p 259.75p 35358
09/01/2014 253.25p 260.00p 250.38p 256.50p 26167
08/01/2014 255.00p 257.00p 249.38p 254.50p 21996
07/01/2014 256.00p 260.00p 247.81p 250.25p 425818
06/01/2014 263.00p 264.60p 256.75p 258.00p 33558
03/01/2014 264.00p 267.00p 256.75p 256.75p 46710
02/01/2014 269.00p 269.00p 259.50p 261.50p 42720
31/12/2013 260.00p 266.75p 258.00p 266.75p 76927
30/12/2013 256.75p 259.00p 252.47p 259.00p 25706
27/12/2013 258.50p 260.00p 252.50p 259.00p 16175
24/12/2013 260.00p 260.00p 254.00p 255.50p 26040
23/12/2013 247.25p 256.25p 241.60p 256.25p 61913
20/12/2013 241.00p 250.00p 240.00p 250.00p 242751
19/12/2013 239.50p 248.00p 238.00p 240.25p 46981
18/12/2013 245.00p 245.00p 238.00p 238.00p 10269
17/12/2013 240.25p 245.00p 238.25p 240.25p 41493
16/12/2013 242.50p 246.25p 239.50p 242.75p 77589
13/12/2013 236.00p 246.25p 236.00p 246.25p 33632
12/12/2013 241.00p 241.00p 234.97p 238.25p 105555
11/12/2013 241.75p 244.00p 237.50p 240.00p 73176
10/12/2013 247.00p 247.00p 238.50p 241.00p 45551
09/12/2013 243.75p 249.00p 242.40p 247.00p 68371
06/12/2013 242.00p 247.75p 236.50p 247.00p 104937
05/12/2013 239.00p 243.50p 228.96p 242.25p 44592
04/12/2013 229.50p 241.75p 229.25p 241.75p 69908
03/12/2013 229.00p 232.75p 227.00p 231.25p 27172
02/12/2013 225.00p 230.44p 220.00p 229.75p 62257
29/11/2013 228.00p 232.75p 220.00p 220.00p 94509
28/11/2013 226.00p 229.00p 223.50p 223.50p 14563
27/11/2013 225.00p 229.58p 223.19p 226.75p 141466
26/11/2013 232.25p 232.25p 225.75p 225.75p 38838
25/11/2013 229.75p 232.00p 223.94p 230.00p 113581
22/11/2013 226.25p 233.56p 226.25p 227.50p 45672
21/11/2013 231.75p 239.75p 225.00p 228.00p 78135
20/11/2013 237.00p 239.75p 235.00p 239.75p 36758
19/11/2013 242.00p 242.00p 233.25p 239.75p 26602
18/11/2013 239.00p 243.75p 233.25p 233.25p 135636
15/11/2013 236.25p 242.75p 236.25p 240.00p 58380
14/11/2013 235.50p 243.50p 235.50p 243.50p 105621
13/11/2013 242.75p 242.75p 233.97p 236.00p 109498
12/11/2013 241.75p 246.94p 240.00p 242.50p 98199
11/11/2013 238.75p 241.19p 235.25p 240.00p 30922
08/11/2013 241.25p 243.75p 236.75p 238.50p 55034
07/11/2013 236.50p 245.00p 236.50p 244.00p 128406
06/11/2013 238.75p 249.75p 237.00p 238.00p 146666
05/11/2013 238.25p 242.50p 232.00p 238.50p 94878
04/11/2013 240.00p 240.00p 233.56p 238.50p 62241
01/11/2013 235.00p 242.47p 231.31p 237.25p 157509
31/10/2013 229.50p 235.00p 225.00p 234.50p 100023
30/10/2013 225.25p 234.00p 221.33p 229.50p 119315
29/10/2013 223.50p 230.00p 223.50p 226.75p 90286
28/10/2013 220.00p 230.50p 220.00p 221.50p 237800
25/10/2013 218.00p 222.00p 218.00p 220.00p 59029
24/10/2013 219.00p 221.00p 218.50p 220.00p 54661
23/10/2013 224.00p 225.00p 215.00p 219.00p 184178
22/10/2013 201.00p 225.00p 201.00p 225.00p 366914
21/10/2013 200.50p 205.00p 199.25p 202.25p 138630
18/10/2013 197.00p 201.75p 197.00p 199.25p 439238
17/10/2013 197.00p 200.00p 197.00p 198.00p 73306
16/10/2013 201.25p 205.00p 196.75p 198.75p 160911
15/10/2013 200.75p 204.22p 200.75p 203.00p 30183
14/10/2013 200.25p 203.00p 198.89p 201.50p 31981
11/10/2013 200.50p 206.25p 200.50p 202.00p 85381
10/10/2013 201.50p 202.00p 199.75p 201.50p 13250
09/10/2013 202.00p 203.75p 200.00p 200.50p 15579
08/10/2013 203.00p 203.00p 200.00p 200.00p 19400
07/10/2013 200.00p 201.75p 198.00p 201.75p 19906
04/10/2013 204.75p 204.75p 199.00p 199.00p 98347
03/10/2013 202.00p 202.00p 198.25p 200.00p 71032
02/10/2013 204.50p 204.90p 199.25p 200.25p 42189
01/10/2013 197.00p 205.50p 195.25p 205.50p 163522
30/09/2013 199.75p 199.75p 195.50p 197.50p 71156
27/09/2013 198.50p 199.50p 195.00p 197.00p 59779
26/09/2013 200.00p 200.00p 196.25p 197.00p 38461
25/09/2013 191.25p 200.00p 191.25p 200.00p 51383
24/09/2013 194.25p 200.00p 193.00p 193.00p 84474
23/09/2013 192.50p 197.25p 190.25p 195.50p 62380
20/09/2013 190.25p 195.75p 190.25p 194.00p 153335
19/09/2013 194.75p 196.25p 190.75p 190.75p 50154
18/09/2013 193.50p 194.00p 191.57p 193.00p 44199
17/09/2013 193.00p 197.75p 192.50p 194.50p 26862
16/09/2013 195.50p 197.00p 193.75p 193.75p 47995
13/09/2013 194.50p 198.00p 194.00p 196.00p 72304
12/09/2013 195.75p 198.00p 192.25p 195.25p 37121
11/09/2013 195.50p 197.75p 195.50p 197.00p 56740
10/09/2013 188.75p 197.75p 188.50p 197.00p 181972
09/09/2013 190.00p 194.27p 187.49p 188.50p 53541
06/09/2013 191.00p 196.75p 190.39p 195.00p 1721087
05/09/2013 193.50p 196.50p 191.75p 191.75p 38305
04/09/2013 196.75p 197.00p 190.25p 197.00p 185168
03/09/2013 192.00p 194.19p 191.00p 191.00p 232066
02/09/2013 192.00p 195.31p 190.50p 191.00p 126399
30/08/2013 192.00p 192.00p 191.00p 191.00p 72783
29/08/2013 191.00p 192.00p 190.50p 191.25p 114437
28/08/2013 190.25p 192.00p 189.00p 191.00p 50034
27/08/2013 191.50p 196.75p 189.00p 189.00p 170857
23/08/2013 200.00p 200.00p 190.00p 190.00p 40174
22/08/2013 185.25p 197.00p 185.25p 194.25p 98044
21/08/2013 192.00p 197.00p 185.00p 185.25p 106948
20/08/2013 195.00p 198.00p 193.00p 193.00p 38583
19/08/2013 196.00p 200.74p 195.25p 198.00p 42638
16/08/2013 195.00p 202.00p 195.00p 195.25p 59017
15/08/2013 198.00p 201.75p 195.00p 195.00p 26400
14/08/2013 202.00p 202.00p 198.50p 198.50p 78399
13/08/2013 202.00p 203.50p 200.00p 202.00p 58859
12/08/2013 202.00p 202.00p 201.50p 202.00p 45074
09/08/2013 203.00p 203.00p 200.00p 202.00p 39414
08/08/2013 202.00p 202.00p 200.25p 200.25p 13891
07/08/2013 200.50p 202.00p 200.50p 200.75p 16668
06/08/2013 202.00p 202.00p 198.00p 202.00p 37781
05/08/2013 204.00p 204.00p 197.25p 198.00p 145737
02/08/2013 205.00p 205.00p 201.00p 201.00p 41623
01/08/2013 198.00p 205.00p 198.00p 205.00p 154546
31/07/2013 202.50p 204.92p 200.00p 200.25p 62938
30/07/2013 195.00p 204.00p 195.00p 204.00p 71153
29/07/2013 203.00p 203.00p 197.00p 200.25p 43817
26/07/2013 200.50p 203.00p 200.50p 201.00p 8883
25/07/2013 200.00p 204.25p 200.00p 203.00p 22313
24/07/2013 205.00p 205.00p 200.50p 204.25p 71560
23/07/2013 204.75p 204.90p 203.50p 204.50p 14057
22/07/2013 202.75p 205.00p 201.25p 205.00p 117492
19/07/2013 203.00p 204.50p 198.25p 201.25p 83670
18/07/2013 200.25p 203.00p 198.25p 198.25p 20373
17/07/2013 200.00p 204.00p 200.00p 200.00p 26835
16/07/2013 207.25p 209.00p 200.00p 200.00p 65333
15/07/2013 205.00p 210.00p 204.00p 209.00p 45953
12/07/2013 194.25p 204.01p 194.25p 204.00p 107968
11/07/2013 198.00p 200.00p 195.00p 195.00p 77568
10/07/2013 198.00p 198.00p 195.05p 196.00p 35618
09/07/2013 196.00p 197.75p 193.00p 197.00p 48553
08/07/2013 190.75p 196.50p 190.00p 195.25p 65138
05/07/2013 190.00p 199.00p 190.00p 190.00p 259534
04/07/2013 189.50p 193.75p 187.50p 193.75p 242565
03/07/2013 188.00p 192.50p 182.75p 192.50p 113446
02/07/2013 181.00p 189.00p 180.00p 189.00p 251262
01/07/2013 184.50p 189.87p 180.00p 180.00p 187157
28/06/2013 190.00p 190.00p 183.00p 183.00p 66582
27/06/2013 189.50p 190.00p 185.50p 190.00p 52960
26/06/2013 185.50p 189.50p 185.50p 189.50p 49671
25/06/2013 185.00p 186.76p 180.50p 185.50p 90870
24/06/2013 181.00p 184.09p 181.00p 181.75p 77908
21/06/2013 189.25p 190.00p 180.00p 181.00p 352559
20/06/2013 187.25p 191.75p 187.25p 190.00p 105835
19/06/2013 188.25p 192.00p 188.25p 191.50p 74962
18/06/2013 191.75p 192.00p 190.00p 190.50p 67820
17/06/2013 191.25p 194.03p 190.75p 192.00p 20222
14/06/2013 185.00p 193.00p 185.00p 193.00p 41467
13/06/2013 189.00p 191.75p 183.25p 190.00p 123081
12/06/2013 193.00p 195.25p 190.00p 191.00p 207084
11/06/2013 200.25p 200.25p 189.00p 195.00p 319791
10/06/2013 209.75p 209.75p 198.00p 199.00p 166316
07/06/2013 201.00p 206.29p 200.00p 203.00p 167900
06/06/2013 202.00p 206.25p 200.00p 201.00p 174042
05/06/2013 198.25p 205.00p 196.00p 200.50p 186683
04/06/2013 204.75p 204.75p 198.25p 201.00p 722612
03/06/2013 203.00p 206.00p 199.50p 201.00p 100827
31/05/2013 201.00p 203.00p 199.75p 203.00p 219305
30/05/2013 204.75p 204.75p 200.00p 202.25p 123362
29/05/2013 200.00p 204.60p 200.00p 201.00p 290085
28/05/2013 199.75p 210.00p 197.75p 200.00p 411986
24/05/2013 188.00p 203.50p 186.50p 200.50p 455056
23/05/2013 187.00p 189.50p 184.22p 186.50p 779099
22/05/2013 190.75p 191.86p 187.00p 190.50p 474057
21/05/2013 180.00p 194.44p 179.50p 192.00p 436605
20/05/2013 177.00p 181.84p 175.83p 180.00p 243076
17/05/2013 171.50p 177.00p 168.42p 175.00p 182787
16/05/2013 174.75p 174.75p 170.00p 170.00p 121578
15/05/2013 174.50p 174.50p 170.75p 173.50p 371601
14/05/2013 170.00p 174.75p 167.00p 173.25p 345075
13/05/2013 163.50p 168.00p 161.00p 168.00p 546656
10/05/2013 154.75p 164.25p 151.75p 161.75p 184666
09/05/2013 151.00p 153.70p 151.00p 151.75p 292150
08/05/2013 149.50p 153.00p 147.94p 151.00p 452747
07/05/2013 148.50p 151.75p 146.25p 147.75p 1968633
03/05/2013 147.25p 149.25p 145.00p 146.50p 382865
02/05/2013 148.00p 148.00p 145.50p 146.25p 799845
01/05/2013 148.00p 148.74p 145.00p 145.50p 334351
30/04/2013 146.00p 148.75p 145.00p 145.00p 185870
29/04/2013 146.75p 151.80p 144.00p 147.25p 234688
26/04/2013 157.25p 157.25p 144.00p 144.00p 448802
25/04/2013 156.50p 158.00p 153.00p 156.00p 60941
24/04/2013 155.00p 158.78p 150.50p 156.75p 112880
23/04/2013 154.75p 155.00p 150.75p 153.50p 68118
22/04/2013 156.25p 156.25p 150.75p 155.00p 3124
19/04/2013 151.25p 155.75p 150.25p 151.00p 30725
18/04/2013 154.25p 154.25p 150.25p 153.00p 93408
17/04/2013 155.75p 155.75p 151.25p 152.00p 60209
16/04/2013 155.00p 157.00p 151.00p 155.00p 98571
15/04/2013 155.75p 155.75p 153.50p 154.25p 8209
12/04/2013 154.75p 156.00p 151.00p 156.00p 93626
11/04/2013 150.50p 157.75p 150.50p 153.75p 102279

*Close Price adjusted for both dividends and splits