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
08/09/2011 194.00p 200.25p 193.25p 195.50p 150295
07/09/2011 199.75p 201.00p 197.00p 197.00p 83848
06/09/2011 205.00p 205.00p 197.00p 197.75p 105163
05/09/2011 200.00p 204.75p 200.00p 204.00p 85301
02/09/2011 200.75p 208.75p 196.50p 204.75p 234200
01/09/2011 197.00p 201.25p 192.00p 200.75p 484091
31/08/2011 198.75p 200.00p 195.75p 197.00p 181676
30/08/2011 191.50p 200.00p 191.50p 200.00p 248519
26/08/2011 194.50p 194.50p 187.00p 190.25p 85872
25/08/2011 190.00p 192.25p 186.75p 189.00p 93916
24/08/2011 182.50p 190.00p 182.50p 186.50p 79379
23/08/2011 186.25p 188.00p 185.50p 188.00p 39484
22/08/2011 184.50p 188.75p 184.00p 187.50p 128247
19/08/2011 181.75p 185.75p 180.50p 184.25p 208216
18/08/2011 186.25p 186.94p 182.00p 184.00p 212674
17/08/2011 182.00p 189.00p 181.00p 188.00p 41919
16/08/2011 182.00p 188.75p 181.00p 188.75p 73028
15/08/2011 182.00p 186.00p 178.50p 182.00p 833772
12/08/2011 183.25p 188.50p 178.75p 182.00p 701859
11/08/2011 185.50p 185.50p 177.25p 184.25p 87533
10/08/2011 180.00p 187.50p 176.75p 176.75p 902332
09/08/2011 187.00p 187.00p 161.25p 177.00p 196729
08/08/2011 180.25p 190.00p 177.50p 183.00p 1184258
05/08/2011 203.00p 211.00p 183.00p 183.00p 590563
04/08/2011 218.00p 218.00p 210.00p 210.00p 457389
03/08/2011 217.75p 222.50p 215.00p 215.00p 269488
02/08/2011 224.00p 224.00p 218.00p 218.00p 55638
01/08/2011 217.00p 219.50p 216.00p 219.50p 53652
29/07/2011 220.50p 221.50p 216.50p 217.00p 51457
28/07/2011 218.50p 219.25p 217.00p 217.75p 42183
27/07/2011 218.50p 219.85p 216.00p 217.25p 414789
26/07/2011 217.50p 217.50p 217.50p 217.50p 5853
25/07/2011 218.75p 221.25p 218.75p 220.00p 922762
22/07/2011 221.00p 221.00p 216.75p 219.75p 39809
21/07/2011 223.00p 223.00p 212.75p 219.50p 33986
20/07/2011 217.00p 221.00p 213.75p 221.00p 22309
19/07/2011 224.00p 224.00p 214.50p 217.00p 45714
18/07/2011 223.75p 223.75p 213.25p 220.25p 32306
15/07/2011 223.75p 223.75p 212.50p 215.00p 63661
14/07/2011 216.50p 224.00p 213.86p 217.50p 76305
13/07/2011 217.25p 223.25p 210.75p 210.75p 763674
12/07/2011 218.25p 218.25p 213.20p 214.50p 60172
11/07/2011 219.25p 219.53p 212.75p 219.00p 67765
08/07/2011 220.00p 221.50p 216.00p 218.00p 81642
07/07/2011 215.75p 221.50p 215.75p 219.25p 21613
06/07/2011 214.00p 218.75p 212.50p 215.00p 93323
05/07/2011 225.25p 225.25p 210.50p 210.50p 78101
04/07/2011 220.25p 224.25p 216.25p 224.25p 23743
01/07/2011 223.00p 226.00p 220.00p 222.00p 102538
30/06/2011 219.25p 226.00p 219.00p 226.00p 41504
29/06/2011 217.00p 222.00p 215.25p 222.00p 5014
28/06/2011 228.00p 228.00p 215.00p 215.00p 78681
27/06/2011 223.50p 226.00p 217.50p 221.00p 18584
24/06/2011 224.75p 224.75p 217.00p 217.00p 36884
23/06/2011 225.00p 225.00p 216.75p 217.00p 211812
22/06/2011 224.75p 225.75p 221.00p 221.00p 30290
21/06/2011 222.00p 223.75p 219.25p 223.75p 49209
20/06/2011 215.00p 224.25p 215.00p 218.25p 65055
17/06/2011 218.00p 220.00p 218.00p 218.00p 99868
16/06/2011 215.00p 218.75p 215.00p 218.00p 81409
15/06/2011 219.25p 223.00p 219.25p 222.00p 100268
14/06/2011 220.50p 225.00p 218.50p 222.00p 565161
13/06/2011 221.50p 225.00p 220.25p 223.25p 63800
10/06/2011 227.00p 227.50p 220.50p 221.00p 26166
09/06/2011 217.50p 225.00p 217.50p 225.00p 60168
08/06/2011 220.00p 224.25p 214.61p 215.25p 56269
07/06/2011 225.75p 227.25p 214.00p 214.00p 49961
06/06/2011 225.00p 228.00p 220.25p 225.00p 47070
03/06/2011 223.00p 227.50p 223.00p 225.00p 72917
02/06/2011 230.00p 233.00p 224.00p 224.00p 70478
01/06/2011 234.00p 234.50p 230.25p 233.50p 103384
31/05/2011 222.00p 237.00p 222.00p 235.00p 293242
27/05/2011 227.25p 227.75p 226.50p 227.50p 98299
26/05/2011 230.00p 230.00p 226.50p 227.00p 70674
25/05/2011 228.00p 230.25p 228.00p 228.75p 52405
24/05/2011 234.75p 235.00p 230.00p 232.00p 106708
23/05/2011 230.25p 234.75p 228.25p 233.75p 50296
20/05/2011 231.00p 231.75p 228.50p 228.50p 33590
19/05/2011 231.50p 231.50p 228.00p 228.00p 45957
18/05/2011 230.00p 231.00p 225.17p 228.75p 161815
17/05/2011 220.50p 227.00p 220.50p 222.50p 189036
16/05/2011 222.00p 226.75p 221.00p 223.50p 135481
13/05/2011 222.00p 225.00p 222.00p 225.00p 38496
12/05/2011 216.00p 222.00p 216.00p 222.00p 35599
11/05/2011 222.00p 222.00p 218.00p 220.25p 38788
10/05/2011 220.00p 220.00p 218.00p 220.00p 117275
09/05/2011 218.75p 219.75p 217.00p 217.00p 63910
06/05/2011 219.00p 219.75p 216.00p 217.00p 187491
05/05/2011 220.00p 222.25p 218.00p 220.00p 103970
04/05/2011 220.00p 221.75p 218.00p 218.00p 30236
03/05/2011 219.00p 221.75p 216.25p 219.50p 89510
28/04/2011 220.00p 220.00p 217.50p 217.50p 185663
27/04/2011 223.75p 223.75p 216.25p 219.00p 123976
26/04/2011 228.75p 228.75p 220.25p 220.50p 772126
21/04/2011 223.75p 227.00p 221.48p 225.00p 59729
20/04/2011 222.50p 225.00p 220.00p 220.25p 90027
19/04/2011 222.00p 223.50p 221.25p 223.00p 178190
18/04/2011 225.00p 225.75p 221.25p 222.00p 96523
15/04/2011 224.25p 224.75p 221.00p 223.00p 127146
14/04/2011 225.00p 225.00p 219.50p 220.00p 91457
13/04/2011 218.00p 219.50p 218.00p 218.00p 58547
12/04/2011 226.75p 226.75p 218.00p 218.00p 131546
11/04/2011 226.25p 230.00p 224.75p 225.00p 247222
08/04/2011 224.00p 226.25p 221.00p 226.25p 787239
07/04/2011 229.00p 229.00p 220.50p 220.75p 59717
06/04/2011 226.00p 227.50p 225.00p 227.00p 380796
05/04/2011 225.00p 226.75p 223.50p 226.75p 168007
04/04/2011 220.50p 224.75p 214.75p 224.75p 336486
01/04/2011 223.75p 225.50p 214.75p 214.75p 108784
31/03/2011 234.50p 234.50p 223.50p 223.50p 343881
30/03/2011 237.00p 237.00p 233.00p 236.50p 69815
29/03/2011 237.25p 237.25p 231.50p 234.25p 63081
28/03/2011 235.00p 239.25p 231.50p 235.00p 286196
25/03/2011 225.00p 236.50p 225.00p 233.00p 297588
24/03/2011 228.50p 228.50p 226.00p 226.75p 29864
23/03/2011 230.25p 230.25p 224.25p 225.00p 91314
22/03/2011 231.75p 234.00p 224.25p 228.00p 154835
21/03/2011 229.00p 230.00p 224.00p 229.25p 279551
18/03/2011 221.00p 228.75p 217.75p 225.00p 382163
17/03/2011 214.00p 219.75p 214.00p 217.75p 263326
16/03/2011 216.50p 216.50p 213.25p 215.00p 324920
15/03/2011 220.00p 220.00p 210.00p 213.25p 112011
14/03/2011 225.00p 225.00p 220.00p 220.00p 32150
11/03/2011 222.50p 224.75p 219.50p 224.50p 55147
10/03/2011 225.25p 226.50p 220.00p 220.00p 83465
09/03/2011 223.25p 229.00p 222.08p 224.00p 450933
08/03/2011 220.00p 227.00p 218.25p 227.00p 458214
07/03/2011 218.75p 220.00p 215.75p 219.50p 464047
04/03/2011 215.50p 219.00p 215.00p 215.00p 81991
03/03/2011 212.00p 219.50p 212.00p 219.25p 266637
02/03/2011 203.75p 215.25p 202.00p 215.00p 503817
01/03/2011 212.00p 212.00p 200.50p 208.00p 223122
28/02/2011 204.50p 209.75p 202.25p 206.00p 275787
25/02/2011 204.25p 205.00p 201.25p 205.00p 75193
24/02/2011 204.50p 208.00p 202.00p 203.00p 152084
23/02/2011 195.25p 207.75p 195.25p 207.00p 189954
22/02/2011 200.00p 200.50p 195.75p 197.00p 68824
21/02/2011 201.00p 203.00p 200.00p 201.50p 63455
18/02/2011 205.00p 209.25p 200.50p 200.50p 52708
17/02/2011 196.00p 203.50p 196.00p 203.50p 188579
16/02/2011 195.00p 200.00p 195.00p 195.00p 289880
15/02/2011 200.00p 202.75p 195.00p 200.00p 26981
14/02/2011 205.25p 207.00p 200.00p 200.00p 63612
11/02/2011 199.75p 203.75p 199.75p 202.50p 12719
10/02/2011 203.25p 208.00p 198.00p 200.00p 91753
09/02/2011 208.50p 208.75p 202.25p 203.25p 147023
08/02/2011 204.50p 212.75p 202.00p 208.50p 53310
07/02/2011 211.25p 211.25p 205.00p 205.00p 80616
04/02/2011 208.00p 213.75p 208.00p 210.00p 84534
03/02/2011 217.50p 217.50p 208.00p 210.00p 126773
02/02/2011 214.00p 215.00p 210.25p 214.00p 129690
01/02/2011 210.00p 217.25p 210.00p 217.00p 88720
31/01/2011 214.50p 216.50p 210.00p 210.00p 112907
28/01/2011 217.75p 217.75p 214.00p 215.00p 108825
27/01/2011 216.00p 217.75p 213.00p 216.00p 82989
26/01/2011 218.00p 219.75p 214.00p 214.50p 80363
25/01/2011 212.75p 216.00p 212.25p 215.00p 177050
24/01/2011 215.00p 218.00p 211.25p 216.00p 270075
21/01/2011 220.00p 220.00p 212.00p 218.00p 49774
20/01/2011 218.50p 218.50p 215.00p 218.50p 76652
19/01/2011 215.25p 217.25p 215.25p 217.25p 14148
18/01/2011 217.00p 218.00p 216.00p 218.00p 1536766
17/01/2011 218.75p 219.00p 216.25p 219.00p 93312
14/01/2011 219.25p 219.25p 215.00p 219.00p 59795
13/01/2011 225.00p 225.00p 215.00p 219.00p 35964
12/01/2011 217.00p 219.00p 217.00p 218.50p 37625
11/01/2011 215.00p 220.00p 215.00p 220.00p 64455
10/01/2011 220.00p 220.00p 215.75p 216.00p 23272
07/01/2011 218.00p 219.25p 216.00p 216.25p 34237
06/01/2011 222.00p 222.00p 214.75p 218.00p 45363
05/01/2011 214.50p 220.00p 214.50p 220.00p 90311
04/01/2011 225.00p 225.00p 215.00p 215.00p 81394
31/12/2010 225.00p 228.50p 224.50p 225.00p 57708
30/12/2010 219.75p 225.00p 219.75p 225.00p 93790
29/12/2010 223.25p 225.00p 217.75p 224.50p 68945
24/12/2010 218.00p 218.00p 214.00p 214.00p 4089
23/12/2010 220.00p 221.75p 218.00p 218.00p 15958
22/12/2010 220.50p 225.00p 219.50p 219.50p 218443
21/12/2010 219.00p 221.00p 218.75p 221.00p 111421
20/12/2010 218.00p 221.75p 215.50p 220.00p 88466
17/12/2010 219.25p 221.00p 215.00p 220.00p 298571
16/12/2010 220.00p 220.00p 214.50p 219.75p 72854
15/12/2010 222.50p 222.50p 217.50p 220.00p 37946
14/12/2010 224.50p 224.50p 218.50p 221.00p 323214
13/12/2010 228.00p 228.75p 222.50p 224.00p 26508
10/12/2010 220.00p 226.75p 207.28p 225.50p 133212
09/12/2010 204.00p 224.50p 204.00p 224.50p 543637
08/12/2010 202.75p 212.25p 202.00p 212.25p 207237
07/12/2010 203.00p 205.00p 200.50p 202.75p 288877
06/12/2010 198.00p 201.25p 194.00p 194.00p 132389
03/12/2010 197.25p 201.00p 195.00p 201.00p 32131
02/12/2010 201.50p 201.50p 196.25p 197.00p 113326
01/12/2010 199.00p 203.50p 194.00p 203.50p 164101
30/11/2010 195.00p 195.00p 190.00p 194.25p 57251
29/11/2010 194.00p 195.75p 192.50p 192.50p 198387
26/11/2010 194.00p 195.00p 194.00p 194.00p 203022
25/11/2010 193.00p 199.25p 193.00p 195.50p 300524
24/11/2010 201.00p 201.00p 193.00p 196.75p 125044
23/11/2010 210.00p 210.00p 197.00p 199.75p 324204
22/11/2010 208.50p 208.50p 203.50p 204.00p 613643

*Close Price adjusted for both dividends and splits