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
19/11/2010 211.50p 214.25p 206.50p 206.50p 55090
18/11/2010 216.50p 216.50p 210.00p 213.50p 78422
17/11/2010 217.00p 218.50p 211.50p 215.00p 171687
16/11/2010 225.00p 225.00p 214.00p 216.00p 619638
15/11/2010 223.50p 225.00p 220.00p 222.75p 59421
12/11/2010 220.00p 227.00p 212.75p 221.00p 52222
11/11/2010 226.50p 230.25p 211.00p 213.25p 91492
10/11/2010 232.75p 232.75p 228.25p 230.00p 157740
09/11/2010 235.00p 235.00p 230.00p 231.00p 41520
08/11/2010 235.25p 237.00p 233.50p 235.00p 196622
05/11/2010 238.00p 238.00p 233.75p 234.50p 17638
04/11/2010 238.75p 239.50p 232.75p 239.50p 6248
03/11/2010 230.00p 240.00p 230.00p 236.00p 182326
02/11/2010 240.00p 240.00p 228.00p 230.00p 273978
01/11/2010 240.00p 240.00p 230.00p 235.00p 111467
29/10/2010 240.00p 240.00p 235.00p 235.00p 408902
28/10/2010 237.50p 240.50p 235.00p 240.00p 496335
27/10/2010 227.00p 239.50p 227.00p 235.00p 150268
26/10/2010 235.00p 240.00p 233.25p 240.00p 157478
25/10/2010 230.00p 235.00p 210.00p 234.00p 362572
22/10/2010 236.75p 236.75p 232.50p 232.50p 92164
21/10/2010 240.00p 240.00p 235.50p 236.50p 490070
20/10/2010 235.50p 239.75p 235.00p 238.00p 17094
19/10/2010 240.00p 240.00p 238.85p 240.00p 6425
18/10/2010 240.75p 242.00p 238.00p 240.00p 34787
15/10/2010 246.00p 246.00p 243.00p 243.00p 14214
14/10/2010 246.00p 246.00p 240.75p 244.00p 20981
13/10/2010 244.00p 244.00p 244.00p 244.00p 9859
12/10/2010 242.75p 244.50p 241.75p 244.50p 30614
11/10/2010 243.50p 244.00p 240.25p 244.00p 51954
08/10/2010 240.25p 244.75p 240.25p 244.75p 73864
07/10/2010 240.00p 243.00p 240.00p 243.00p 30195
06/10/2010 244.00p 244.00p 242.50p 243.75p 83568
05/10/2010 239.00p 244.00p 239.00p 243.00p 133207
04/10/2010 243.50p 245.00p 240.25p 245.00p 77163
01/10/2010 233.75p 249.50p 231.50p 249.50p 139273
30/09/2010 229.50p 233.50p 229.50p 230.25p 467435
29/09/2010 232.00p 232.75p 227.78p 232.75p 538064
28/09/2010 235.00p 237.00p 226.25p 233.00p 811387
27/09/2010 245.00p 245.00p 239.75p 242.00p 138319
24/09/2010 244.00p 244.00p 239.00p 244.00p 12450
23/09/2010 242.00p 242.25p 237.00p 238.75p 19474
22/09/2010 249.75p 249.75p 242.00p 244.75p 255388
21/09/2010 249.75p 249.75p 242.00p 242.00p 140657
20/09/2010 250.00p 250.00p 243.50p 250.00p 58231
17/09/2010 246.50p 250.00p 246.50p 248.50p 282246
16/09/2010 246.00p 250.00p 240.25p 243.50p 87018
15/09/2010 247.00p 248.00p 242.25p 246.25p 43298
14/09/2010 248.00p 248.00p 242.75p 247.00p 43559
13/09/2010 250.00p 250.00p 246.00p 248.00p 84435
10/09/2010 250.00p 250.00p 246.00p 248.00p 280861
09/09/2010 253.00p 253.00p 248.00p 248.00p 87238
08/09/2010 246.25p 250.00p 246.25p 250.00p 28756
07/09/2010 253.00p 253.00p 246.25p 250.00p 68165
06/09/2010 253.00p 253.00p 247.50p 250.00p 532712
03/09/2010 250.00p 251.50p 247.00p 249.00p 137345
02/09/2010 255.00p 255.00p 248.00p 248.00p 78655
01/09/2010 253.00p 253.00p 246.00p 248.00p 124593
31/08/2010 252.75p 253.75p 246.50p 253.75p 298299
27/08/2010 255.00p 255.00p 246.22p 248.00p 79156
26/08/2010 255.00p 255.00p 245.00p 247.00p 48821
25/08/2010 249.00p 249.00p 247.00p 249.00p 259121
24/08/2010 248.00p 249.00p 246.00p 249.00p 79672
23/08/2010 249.00p 253.00p 247.75p 253.00p 82748
20/08/2010 246.00p 250.00p 246.00p 250.00p 83606
19/08/2010 248.75p 249.00p 246.00p 246.00p 29314
18/08/2010 249.00p 250.00p 246.50p 249.00p 187198
17/08/2010 250.00p 250.00p 249.50p 250.00p 47078
16/08/2010 251.00p 255.00p 250.00p 250.00p 309426
13/08/2010 254.00p 254.00p 250.00p 250.00p 327107
12/08/2010 255.00p 255.00p 250.00p 250.75p 35942
11/08/2010 251.00p 251.00p 249.50p 250.00p 55905
10/08/2010 250.00p 250.50p 250.00p 250.00p 37590
09/08/2010 250.00p 250.25p 249.50p 250.25p 114431
06/08/2010 251.50p 251.50p 250.00p 250.25p 91403
05/08/2010 252.00p 252.00p 250.27p 250.75p 98028
04/08/2010 255.00p 255.00p 250.00p 251.25p 109914
03/08/2010 254.00p 254.00p 250.50p 251.00p 47707
02/08/2010 250.00p 254.75p 248.00p 253.75p 29654
30/07/2010 250.00p 250.00p 246.50p 249.25p 38725
29/07/2010 249.00p 250.00p 249.00p 249.50p 95786
28/07/2010 248.00p 250.00p 248.00p 249.00p 158378
27/07/2010 250.00p 255.00p 248.00p 250.00p 435663
26/07/2010 255.00p 255.00p 250.00p 250.00p 289712
23/07/2010 260.00p 260.00p 250.00p 255.00p 123678
22/07/2010 265.25p 270.00p 255.00p 260.00p 153925
21/07/2010 280.00p 280.00p 265.50p 274.00p 64255
20/07/2010 271.50p 279.50p 271.50p 278.25p 51855
19/07/2010 280.00p 280.00p 271.50p 271.75p 9978
16/07/2010 280.00p 285.00p 280.00p 280.00p 6483
15/07/2010 284.75p 284.75p 276.25p 284.75p 53628
14/07/2010 284.50p 284.50p 270.50p 280.00p 97574
13/07/2010 275.50p 284.00p 275.50p 280.00p 51285
12/07/2010 276.50p 284.25p 273.50p 284.25p 30501
09/07/2010 284.50p 284.50p 280.00p 282.00p 14312
08/07/2010 285.00p 285.00p 275.50p 283.50p 16934
07/07/2010 279.75p 280.00p 271.50p 279.00p 20806
06/07/2010 272.00p 279.00p 272.00p 272.00p 33165
05/07/2010 260.25p 271.50p 258.00p 270.25p 98950
02/07/2010 257.25p 263.00p 256.00p 260.00p 256560
01/07/2010 263.00p 263.00p 253.00p 259.75p 85987
30/06/2010 259.00p 260.00p 251.00p 251.00p 65075
29/06/2010 258.00p 260.00p 250.00p 256.50p 37863
28/06/2010 259.75p 261.00p 254.75p 260.00p 109722
25/06/2010 259.75p 262.50p 255.75p 257.00p 61758
24/06/2010 256.00p 260.00p 254.00p 254.00p 43155
23/06/2010 256.75p 260.00p 253.00p 260.00p 96617
22/06/2010 254.50p 257.50p 245.00p 257.50p 78425
21/06/2010 248.75p 251.00p 245.00p 245.00p 40269
18/06/2010 246.75p 249.00p 246.00p 246.25p 76997
17/06/2010 244.25p 246.75p 242.25p 246.75p 19153
16/06/2010 246.25p 246.75p 237.25p 246.75p 310319
15/06/2010 235.25p 240.00p 231.00p 231.00p 10447
14/06/2010 237.00p 239.00p 237.00p 237.00p 22347
11/06/2010 239.50p 241.00p 237.75p 241.00p 685
10/06/2010 230.50p 241.00p 230.50p 241.00p 19311
09/06/2010 228.25p 240.75p 226.69p 240.75p 79909
08/06/2010 246.00p 246.00p 221.00p 221.00p 55276
07/06/2010 240.00p 244.00p 234.50p 234.50p 23448
04/06/2010 270.00p 270.00p 243.50p 243.50p 34860
03/06/2010 261.50p 267.00p 260.00p 267.00p 13424
02/06/2010 265.00p 265.00p 255.25p 255.25p 469120
01/06/2010 252.00p 268.25p 252.00p 260.00p 69711
28/05/2010 263.00p 263.00p 253.50p 253.50p 71131
27/05/2010 259.00p 265.00p 259.00p 265.00p 244342
26/05/2010 245.75p 260.00p 244.50p 260.00p 41026
25/05/2010 246.50p 253.25p 240.50p 240.50p 30575
24/05/2010 250.50p 251.50p 246.50p 251.50p 13672
21/05/2010 260.00p 260.00p 246.50p 246.50p 17961
20/05/2010 259.00p 261.00p 249.00p 249.00p 34851
19/05/2010 259.50p 263.75p 248.75p 248.75p 76968
18/05/2010 250.00p 259.00p 250.00p 259.00p 27373
17/05/2010 242.75p 255.00p 242.75p 252.00p 20365
14/05/2010 255.00p 255.00p 242.75p 242.75p 35664
13/05/2010 259.25p 259.25p 250.50p 252.00p 11636
12/05/2010 252.25p 258.75p 252.00p 255.00p 63814
11/05/2010 259.25p 259.25p 252.25p 252.25p 4204
10/05/2010 255.75p 258.25p 250.00p 257.75p 33864
07/05/2010 243.50p 256.50p 240.50p 240.50p 41163
06/05/2010 259.75p 259.75p 250.75p 258.25p 34198
05/05/2010 252.50p 259.00p 247.00p 253.00p 47800
04/05/2010 267.75p 267.75p 247.00p 247.00p 64440
30/04/2010 260.75p 266.00p 254.25p 260.00p 63377
29/04/2010 254.75p 266.63p 254.75p 260.75p 81910
28/04/2010 260.00p 264.75p 255.00p 255.00p 47224
27/04/2010 268.25p 268.25p 260.00p 261.00p 33227
26/04/2010 261.00p 268.00p 261.00p 265.00p 32906
23/04/2010 261.00p 265.00p 261.00p 264.00p 24276
22/04/2010 260.25p 265.96p 260.25p 261.00p 26459
21/04/2010 261.75p 269.17p 261.25p 266.75p 28514
20/04/2010 269.75p 269.75p 262.00p 262.00p 74143
19/04/2010 277.00p 277.00p 262.00p 262.00p 40460
16/04/2010 263.25p 269.50p 263.25p 266.25p 20283
15/04/2010 264.25p 270.00p 264.25p 270.00p 32503
14/04/2010 278.00p 278.00p 266.75p 266.75p 35887
13/04/2010 275.25p 276.00p 266.00p 267.25p 91982
12/04/2010 296.75p 296.75p 276.25p 276.25p 46235
09/04/2010 285.75p 291.00p 285.00p 285.50p 29884
08/04/2010 280.00p 285.00p 277.25p 285.00p 41823
07/04/2010 278.50p 287.00p 273.00p 282.50p 70607
06/04/2010 274.25p 279.25p 272.00p 279.25p 47287
01/04/2010 270.50p 276.50p 270.00p 270.00p 124112
31/03/2010 275.00p 275.00p 266.00p 273.00p 83034
30/03/2010 278.00p 278.00p 264.50p 275.00p 41610
29/03/2010 273.75p 278.00p 265.30p 275.00p 223411
26/03/2010 272.00p 278.00p 270.50p 272.00p 14861
25/03/2010 269.00p 277.50p 265.78p 270.00p 38351
24/03/2010 272.25p 274.25p 268.00p 269.00p 45470
23/03/2010 275.00p 280.00p 266.91p 270.00p 32443
22/03/2010 278.00p 279.25p 266.50p 267.00p 63505
19/03/2010 272.00p 278.50p 265.00p 278.50p 67605
18/03/2010 269.25p 272.00p 262.00p 272.00p 113419
17/03/2010 267.00p 268.75p 262.25p 268.75p 141214
16/03/2010 274.75p 274.75p 267.50p 269.50p 36979
15/03/2010 264.00p 272.74p 264.00p 268.75p 57922
12/03/2010 275.50p 275.50p 261.50p 263.00p 152861
11/03/2010 279.25p 279.25p 273.00p 273.00p 76641
10/03/2010 276.50p 281.25p 275.37p 276.00p 37589
09/03/2010 280.00p 280.00p 275.00p 279.00p 42714
08/03/2010 288.25p 288.25p 280.00p 280.00p 13771
05/03/2010 282.25p 286.00p 280.75p 284.00p 18716
04/03/2010 283.00p 288.00p 283.00p 285.00p 29015
03/03/2010 287.25p 290.00p 278.25p 285.00p 226201
02/03/2010 285.00p 290.00p 282.50p 290.00p 783837
01/03/2010 298.25p 298.25p 280.00p 285.00p 158011
26/02/2010 294.75p 300.00p 285.00p 286.75p 76697
25/02/2010 292.25p 300.00p 285.50p 285.50p 53151
24/02/2010 291.00p 292.75p 285.00p 292.75p 31063
23/02/2010 287.00p 291.00p 283.75p 285.00p 7779
22/02/2010 288.25p 297.00p 287.50p 297.00p 22050
19/02/2010 282.00p 293.00p 282.00p 282.00p 1225
18/02/2010 287.50p 290.25p 282.00p 282.00p 40783
17/02/2010 300.00p 300.00p 285.00p 295.00p 6252
16/02/2010 285.00p 295.00p 285.00p 295.00p 7401
15/02/2010 281.00p 289.00p 281.00p 289.00p 17899
12/02/2010 280.00p 295.00p 275.00p 281.00p 26394
11/02/2010 280.25p 280.25p 275.25p 278.00p 45073
10/02/2010 280.50p 282.50p 277.25p 282.50p 45676
09/02/2010 282.50p 286.50p 280.25p 282.00p 91258
08/02/2010 280.00p 280.20p 280.00p 280.00p 24987

*Close Price adjusted for both dividends and splits