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
08/03/2021 85.20p 89.00p 84.90p 89.00p 152238
05/03/2021 86.00p 87.00p 82.00p 84.00p 23670
04/03/2021 84.00p 86.65p 83.80p 83.90p 91862
03/03/2021 85.80p 87.80p 83.20p 83.20p 110396
02/03/2021 88.80p 88.80p 84.20p 87.00p 118097
01/03/2021 84.20p 88.60p 84.20p 84.50p 63011
26/02/2021 86.20p 88.80p 84.00p 84.90p 56840
25/02/2021 84.00p 89.00p 84.00p 86.00p 1468305
24/02/2021 86.80p 87.40p 85.20p 86.00p 78226
23/02/2021 86.00p 88.80p 84.20p 87.00p 74562
22/02/2021 86.00p 89.00p 86.00p 87.00p 74900
19/02/2021 86.20p 88.80p 86.00p 87.40p 88400
18/02/2021 88.00p 89.00p 84.20p 86.60p 52002
17/02/2021 88.00p 89.00p 86.00p 87.00p 91540
16/02/2021 85.80p 89.00p 84.87p 89.00p 661430
15/02/2021 85.00p 86.88p 80.20p 85.00p 648097
12/02/2021 84.00p 84.00p 80.20p 82.00p 128908
11/02/2021 84.80p 85.06p 83.00p 85.00p 120553
10/02/2021 86.00p 88.00p 83.20p 88.00p 83495
09/02/2021 86.20p 87.80p 86.00p 87.80p 30797
08/02/2021 87.00p 88.00p 85.20p 86.00p 53746
05/02/2021 86.00p 87.80p 85.60p 85.60p 104734
04/02/2021 87.80p 88.00p 85.20p 85.80p 20154
03/02/2021 87.80p 89.38p 84.00p 87.80p 115271
02/02/2021 87.00p 88.00p 83.20p 85.20p 64506
01/02/2021 87.80p 87.80p 83.25p 86.20p 282384
29/01/2021 83.80p 87.00p 80.20p 87.00p 202483
28/01/2021 83.00p 83.25p 80.20p 82.00p 153916
27/01/2021 78.80p 83.23p 77.20p 81.80p 362468
26/01/2021 79.80p 79.81p 75.20p 77.80p 174100
25/01/2021 75.40p 78.80p 73.85p 76.00p 278544
22/01/2021 72.80p 74.84p 70.20p 74.20p 449620
21/01/2021 69.80p 72.56p 68.20p 72.40p 260228
20/01/2021 69.20p 70.00p 67.00p 70.00p 266926
19/01/2021 68.60p 68.80p 64.67p 67.40p 924965
18/01/2021 67.40p 74.00p 66.20p 73.00p 355219
15/01/2021 66.00p 72.00p 62.20p 67.00p 191177
14/01/2021 63.00p 66.00p 60.60p 64.20p 862468
13/01/2021 64.00p 64.00p 62.33p 64.00p 1133222
12/01/2021 64.00p 64.00p 61.73p 64.00p 115281
11/01/2021 61.80p 64.00p 61.00p 62.20p 54043
08/01/2021 60.00p 63.40p 60.00p 62.20p 348788
07/01/2021 62.80p 62.80p 61.00p 62.00p 337995
06/01/2021 62.20p 63.37p 61.00p 63.00p 602060
05/01/2021 62.00p 63.00p 61.00p 63.00p 137998
04/01/2021 61.20p 63.58p 61.00p 61.00p 31747
31/12/2020 62.20p 64.80p 61.00p 61.70p 63782
30/12/2020 61.20p 62.80p 61.20p 62.80p 53996
24/12/2020 62.20p 62.20p 60.40p 62.00p 48169
23/12/2020 61.40p 62.60p 60.00p 61.00p 124624
22/12/2020 64.00p 64.00p 59.40p 61.00p 107783
21/12/2020 62.20p 62.20p 60.00p 62.20p 69045
18/12/2020 62.60p 64.20p 61.20p 62.40p 144452
17/12/2020 60.60p 63.00p 60.60p 61.00p 60354
16/12/2020 63.00p 63.00p 60.46p 62.00p 126558
15/12/2020 60.20p 62.60p 59.20p 60.20p 21106
14/12/2020 60.20p 63.80p 58.60p 60.00p 167674
11/12/2020 62.60p 62.60p 60.00p 62.20p 43229
10/12/2020 62.00p 62.80p 61.00p 61.00p 88831
09/12/2020 62.00p 64.20p 61.00p 61.20p 102664
08/12/2020 63.00p 63.41p 62.22p 63.00p 298151
07/12/2020 62.00p 64.80p 61.20p 62.20p 102912
04/12/2020 64.80p 65.80p 62.40p 62.40p 136791
03/12/2020 62.00p 64.60p 62.00p 64.60p 65789
02/12/2020 62.20p 64.40p 62.20p 63.00p 65450
01/12/2020 64.60p 64.60p 62.34p 64.60p 18396
30/11/2020 64.20p 64.60p 62.22p 63.40p 27577
27/11/2020 64.20p 65.78p 62.20p 64.60p 120535
26/11/2020 65.20p 65.80p 62.51p 65.00p 26885
25/11/2020 64.00p 65.69p 62.00p 62.00p 170136
24/11/2020 63.20p 64.78p 61.00p 63.40p 170534
23/11/2020 63.20p 65.80p 63.20p 65.00p 57085
20/11/2020 63.20p 65.80p 62.63p 64.10p 21001
19/11/2020 63.20p 65.80p 63.20p 64.30p 65931
18/11/2020 64.00p 64.00p 61.20p 62.00p 230994
17/11/2020 64.00p 64.80p 62.20p 64.60p 102058
16/11/2020 62.20p 64.80p 61.14p 62.20p 169957
13/11/2020 62.80p 62.80p 60.00p 61.00p 98838
12/11/2020 61.80p 63.00p 60.80p 63.00p 29760
10/11/2020 58.80p 62.60p 58.67p 62.00p 554525
09/11/2020 58.00p 60.00p 57.20p 58.00p 197135
06/11/2020 57.80p 59.31p 57.20p 57.60p 261996
05/11/2020 56.80p 56.80p 55.20p 55.20p 9790
04/11/2020 55.20p 56.80p 55.00p 55.00p 34032
03/11/2020 55.20p 57.80p 55.00p 55.20p 64483
02/11/2020 55.00p 58.00p 55.00p 57.60p 19858
30/10/2020 56.20p 57.60p 56.00p 56.00p 44715
29/10/2020 57.00p 57.80p 56.00p 57.80p 41260
28/10/2020 58.40p 60.00p 57.00p 58.00p 48274
27/10/2020 60.20p 61.00p 58.00p 58.00p 51937
26/10/2020 62.60p 63.80p 60.00p 61.80p 92378
23/10/2020 61.60p 64.00p 61.40p 64.00p 37296
22/10/2020 61.00p 63.80p 60.20p 63.80p 40954
21/10/2020 64.00p 62.60p 60.20p 62.00p 773
20/10/2020 64.00p 64.00p 60.20p 64.00p 4141
19/10/2020 60.20p 64.00p 60.20p 62.00p 4829
16/10/2020 60.20p 64.42p 57.80p 63.80p 150581
15/10/2020 63.80p 66.00p 60.20p 66.00p 28322
14/10/2020 59.00p 64.00p 59.00p 64.00p 109554
13/10/2020 59.00p 62.20p 58.00p 59.80p 68151
12/10/2020 59.20p 61.50p 59.00p 61.20p 44202
09/10/2020 59.60p 62.00p 55.40p 60.00p 79942
08/10/2020 58.20p 59.20p 55.20p 57.40p 79736
07/10/2020 53.40p 57.40p 55.00p 57.40p 22677
06/10/2020 53.40p 55.76p 53.40p 55.70p 129390
05/10/2020 53.00p 53.80p 50.96p 53.80p 160692
02/10/2020 53.40p 54.95p 51.20p 51.60p 244405
01/10/2020 54.00p 55.20p 53.60p 55.20p 99678
30/09/2020 54.20p 56.80p 51.20p 53.80p 211446
29/09/2020 55.60p 57.86p 53.00p 53.00p 319637
28/09/2020 60.00p 60.00p 56.00p 56.00p 95655
25/09/2020 60.00p 61.80p 55.20p 56.00p 38268
24/09/2020 59.20p 59.20p 56.00p 57.00p 114244
23/09/2020 56.80p 58.80p 56.60p 57.00p 21706
22/09/2020 57.20p 57.45p 56.20p 56.40p 36960
21/09/2020 57.40p 60.80p 57.20p 58.00p 37545
18/09/2020 59.20p 61.50p 56.20p 57.20p 711564
17/09/2020 60.80p 60.99p 58.20p 60.00p 163235
16/09/2020 60.40p 62.20p 58.00p 59.80p 203538
15/09/2020 64.20p 64.20p 58.09p 59.30p 185034
14/09/2020 63.40p 65.80p 63.40p 64.00p 11215
11/09/2020 64.00p 65.80p 63.80p 65.00p 172659
10/09/2020 64.80p 66.00p 62.80p 66.00p 93668
09/09/2020 67.20p 67.20p 62.00p 62.00p 96218
08/09/2020 65.20p 69.20p 64.00p 64.00p 26857
07/09/2020 66.20p 66.20p 63.20p 64.70p 56606
04/09/2020 68.00p 68.00p 66.00p 67.50p 55891
03/09/2020 63.60p 66.60p 63.40p 66.60p 222676
02/09/2020 67.00p 67.85p 62.00p 63.60p 160313
01/09/2020 66.80p 68.20p 65.00p 66.80p 143978
28/08/2020 70.80p 70.80p 65.20p 66.00p 260802
27/08/2020 69.00p 71.80p 67.60p 67.60p 117970
26/08/2020 68.20p 71.80p 68.20p 69.00p 143189
25/08/2020 68.20p 71.80p 68.20p 69.40p 49621
24/08/2020 70.00p 71.80p 68.00p 70.00p 68943
21/08/2020 71.80p 73.75p 69.48p 72.20p 57543
20/08/2020 69.00p 72.36p 69.00p 70.80p 20193
19/08/2020 69.00p 72.55p 69.00p 69.80p 20820
18/08/2020 74.00p 74.00p 69.20p 70.00p 16292
17/08/2020 73.00p 74.00p 69.20p 71.50p 92290
14/08/2020 72.80p 73.00p 69.20p 73.00p 47600
13/08/2020 70.00p 73.80p 70.00p 73.80p 14900
12/08/2020 73.80p 73.80p 70.00p 72.20p 592119
11/08/2020 70.00p 73.60p 70.00p 71.00p 31949
10/08/2020 70.00p 73.60p 70.00p 70.00p 26046
07/08/2020 69.80p 74.60p 69.80p 74.60p 77451
06/08/2020 73.00p 73.00p 69.60p 72.60p 107262
05/08/2020 71.80p 73.00p 69.20p 73.00p 59869
04/08/2020 67.80p 72.19p 64.79p 70.40p 278248
03/08/2020 67.00p 68.79p 63.20p 66.70p 78114
31/07/2020 69.80p 70.00p 65.20p 67.50p 76706
29/07/2020 70.00p 70.00p 68.20p 69.00p 26517
28/07/2020 73.80p 74.25p 67.53p 70.00p 64209
27/07/2020 73.60p 73.61p 71.00p 71.00p 22279
24/07/2020 74.20p 76.40p 73.40p 75.00p 48632
23/07/2020 71.80p 77.00p 71.50p 77.00p 32937
22/07/2020 72.80p 75.60p 71.20p 75.60p 8511
21/07/2020 71.20p 74.92p 71.20p 73.00p 64770
20/07/2020 76.60p 76.60p 71.50p 73.00p 31196
17/07/2020 74.60p 74.60p 71.00p 73.00p 13864
16/07/2020 76.80p 76.80p 71.00p 71.00p 67053
15/07/2020 75.00p 75.00p 73.20p 74.00p 15343
14/07/2020 74.20p 75.11p 74.00p 74.00p 91706
13/07/2020 71.40p 76.80p 71.40p 76.80p 61265
10/07/2020 73.80p 77.00p 72.63p 73.60p 51879
09/07/2020 72.20p 76.91p 72.20p 74.00p 63757
08/07/2020 76.00p 76.75p 69.40p 76.00p 478599
07/07/2020 75.40p 79.20p 75.40p 79.00p 58227
06/07/2020 79.80p 79.99p 77.30p 79.00p 56924
03/07/2020 81.00p 81.00p 77.00p 80.00p 69500
02/07/2020 76.00p 79.80p 76.00p 77.00p 7800
01/07/2020 80.80p 80.80p 75.40p 77.00p 24629
30/06/2020 80.00p 80.00p 75.40p 78.50p 42785
29/06/2020 80.40p 80.40p 75.99p 77.60p 32433
26/06/2020 79.00p 80.80p 74.40p 78.00p 171821
25/06/2020 79.00p 80.00p 79.00p 79.20p 36222
24/06/2020 79.40p 80.60p 78.20p 78.20p 72599
23/06/2020 79.40p 82.40p 79.00p 80.40p 57985
22/06/2020 86.40p 86.40p 79.20p 79.20p 158432
19/06/2020 84.40p 85.00p 79.60p 84.00p 85040
18/06/2020 82.40p 84.80p 80.00p 80.20p 30515
17/06/2020 84.80p 84.80p 80.20p 82.50p 20954
16/06/2020 84.80p 85.00p 80.20p 80.60p 860887
15/06/2020 84.80p 84.80p 79.60p 83.00p 45378
12/06/2020 83.20p 84.00p 78.62p 83.20p 209949
11/06/2020 84.00p 86.00p 83.20p 85.80p 99663
10/06/2020 87.00p 87.00p 85.00p 86.00p 93250
09/06/2020 83.40p 87.00p 83.40p 86.00p 64659
08/06/2020 84.80p 89.00p 83.20p 87.00p 916040
05/06/2020 84.80p 85.00p 83.62p 85.00p 255575
04/06/2020 85.00p 85.00p 83.60p 84.60p 199273
03/06/2020 85.00p 89.80p 84.00p 85.00p 1638017
02/06/2020 84.80p 85.54p 83.36p 84.70p 426431
01/06/2020 84.00p 85.01p 82.78p 84.50p 202642
29/05/2020 84.80p 85.50p 82.99p 85.00p 154384
28/05/2020 85.00p 85.23p 82.20p 85.00p 215534
27/05/2020 87.60p 88.80p 84.00p 86.00p 456700
26/05/2020 90.80p 90.80p 83.40p 83.40p 82756
25/05/2020 90.80p 90.80p 88.20p 90.00p 53188
22/05/2020 90.80p 90.80p 88.20p 90.00p 53188

*Close Price adjusted for both dividends and splits