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
07/08/2019 142.00p 148.00p 142.00p 145.40p 1254623
06/08/2019 142.20p 144.00p 142.00p 144.00p 35948
05/08/2019 141.00p 144.80p 139.85p 141.40p 71266
02/08/2019 142.00p 144.00p 141.28p 142.40p 764879
01/08/2019 144.00p 147.29p 143.00p 144.00p 2768659
31/07/2019 143.20p 145.20p 141.08p 144.00p 29909
30/07/2019 142.00p 146.00p 142.00p 143.80p 62830
29/07/2019 149.00p 149.00p 140.90p 142.80p 111708
26/07/2019 142.00p 146.00p 142.00p 143.00p 40828
25/07/2019 143.00p 144.00p 141.20p 142.00p 134880
24/07/2019 144.60p 144.60p 139.61p 140.20p 61175
23/07/2019 142.80p 142.80p 139.21p 141.40p 78158
22/07/2019 140.40p 143.40p 140.00p 140.00p 149872
19/07/2019 140.00p 145.56p 140.00p 141.20p 243057
18/07/2019 143.00p 147.80p 140.00p 141.40p 105160
17/07/2019 143.80p 147.80p 140.38p 143.00p 161312
16/07/2019 135.00p 144.80p 131.96p 140.00p 2444017
15/07/2019 135.60p 136.00p 130.40p 131.00p 55869
12/07/2019 134.40p 136.25p 134.20p 134.20p 76516
11/07/2019 133.00p 137.20p 132.40p 134.40p 48480
10/07/2019 135.00p 139.00p 134.17p 134.20p 117477
09/07/2019 133.40p 139.60p 132.00p 135.00p 39845
08/07/2019 136.20p 140.40p 133.20p 133.20p 102109
05/07/2019 130.00p 140.40p 130.00p 136.00p 174813
04/07/2019 136.00p 137.00p 125.81p 129.80p 989185
03/07/2019 135.80p 136.39p 127.80p 129.60p 351198
02/07/2019 136.00p 137.84p 134.00p 134.20p 42085
01/07/2019 135.40p 137.80p 135.35p 135.40p 42029
28/06/2019 137.00p 139.00p 135.00p 136.20p 110869
27/06/2019 140.40p 143.80p 137.20p 139.40p 39799
26/06/2019 135.00p 141.80p 135.00p 139.80p 162260
25/06/2019 142.80p 142.80p 138.00p 140.00p 91961
24/06/2019 138.00p 143.80p 138.00p 140.00p 106533
21/06/2019 139.20p 141.00p 138.20p 140.60p 304945
20/06/2019 145.00p 145.00p 138.00p 140.00p 142347
19/06/2019 138.20p 140.80p 135.00p 138.20p 530971
18/06/2019 139.00p 141.67p 138.20p 138.40p 127225
17/06/2019 139.80p 142.34p 137.66p 139.00p 114976
14/06/2019 140.40p 145.93p 136.94p 142.60p 129772
13/06/2019 144.00p 147.00p 141.00p 142.60p 112109
12/06/2019 147.40p 147.40p 144.00p 144.00p 66160
11/06/2019 146.00p 148.00p 144.95p 146.20p 75479
10/06/2019 149.40p 149.60p 142.32p 146.00p 211612
07/06/2019 153.00p 155.12p 145.60p 145.80p 64359
06/06/2019 156.00p 156.60p 153.00p 153.20p 31354
05/06/2019 159.60p 160.00p 155.00p 155.00p 71551
04/06/2019 155.60p 158.60p 155.00p 155.00p 385742
03/06/2019 158.00p 161.00p 155.60p 155.60p 124602
31/05/2019 152.00p 158.20p 152.00p 155.20p 1025680
30/05/2019 160.00p 163.50p 153.31p 155.60p 146045
29/05/2019 160.60p 163.32p 160.00p 160.20p 27619
28/05/2019 163.80p 164.80p 158.66p 160.00p 183289
24/05/2019 162.20p 164.80p 161.00p 162.00p 228328
23/05/2019 162.00p 165.00p 160.60p 160.80p 124195
22/05/2019 170.00p 170.00p 151.18p 160.20p 245305
21/05/2019 172.00p 176.80p 172.00p 172.00p 42602
20/05/2019 177.80p 180.00p 173.20p 175.80p 61130
17/05/2019 176.60p 179.69p 176.60p 176.60p 10619
16/05/2019 176.60p 181.00p 176.60p 181.00p 20845
15/05/2019 180.00p 181.00p 176.60p 176.60p 51615
14/05/2019 182.00p 182.00p 178.20p 178.20p 29019
13/05/2019 185.00p 185.00p 178.20p 178.20p 88345
10/05/2019 185.00p 185.00p 178.99p 185.00p 63039
09/05/2019 181.00p 182.00p 180.24p 181.80p 30530
08/05/2019 181.60p 181.60p 177.00p 177.00p 12294
07/05/2019 178.40p 181.80p 177.00p 179.00p 42935
03/05/2019 175.00p 178.18p 169.29p 178.00p 165062
02/05/2019 178.00p 182.20p 176.00p 176.00p 125637
01/05/2019 182.00p 184.19p 182.00p 182.00p 24504
30/04/2019 180.20p 185.80p 178.40p 178.40p 67182
29/04/2019 182.40p 187.50p 180.00p 180.20p 221859
26/04/2019 189.00p 189.00p 186.60p 186.60p 39119
25/04/2019 180.00p 189.00p 180.00p 187.20p 49844
24/04/2019 180.40p 189.80p 180.40p 186.80p 29791
23/04/2019 188.00p 189.00p 180.80p 185.60p 61380
18/04/2019 189.00p 190.00p 188.00p 190.00p 18118
17/04/2019 188.00p 189.00p 188.00p 188.80p 26403
16/04/2019 189.00p 189.00p 188.00p 188.00p 101162
15/04/2019 189.00p 189.00p 183.92p 189.00p 47871
12/04/2019 189.00p 189.00p 185.40p 186.00p 53226
11/04/2019 189.00p 189.00p 182.80p 183.60p 22892
10/04/2019 185.00p 188.80p 182.20p 185.00p 117821
09/04/2019 184.00p 188.40p 183.60p 184.00p 21586
08/04/2019 188.00p 189.00p 180.80p 182.00p 68011
05/04/2019 189.00p 189.00p 179.63p 180.20p 154099
04/04/2019 185.20p 190.00p 185.20p 185.20p 33579
03/04/2019 185.00p 189.00p 185.00p 189.00p 55232
02/04/2019 189.00p 189.00p 184.20p 184.20p 58850
01/04/2019 190.00p 190.00p 185.40p 188.00p 45153
29/03/2019 185.00p 192.00p 180.60p 187.20p 105612
28/03/2019 185.00p 189.00p 178.40p 178.40p 311157
27/03/2019 189.20p 191.72p 179.10p 187.80p 66481
26/03/2019 185.20p 190.00p 185.20p 185.20p 30691
25/03/2019 185.20p 189.40p 185.00p 187.40p 33690
22/03/2019 190.00p 190.00p 185.00p 185.00p 97625
21/03/2019 185.20p 190.00p 185.20p 186.60p 166132
20/03/2019 190.00p 190.00p 183.84p 189.60p 100208
19/03/2019 190.00p 190.00p 187.00p 189.00p 204355
18/03/2019 194.00p 194.00p 182.89p 187.60p 123356
15/03/2019 189.00p 190.26p 188.00p 190.00p 168601
14/03/2019 194.40p 194.40p 187.00p 190.00p 61332
13/03/2019 194.00p 195.00p 188.00p 190.00p 666707
12/03/2019 185.00p 195.00p 185.00p 189.20p 66832
11/03/2019 192.20p 197.90p 182.60p 185.40p 95278
08/03/2019 198.60p 198.60p 193.00p 195.80p 70108
07/03/2019 197.80p 198.80p 192.00p 198.80p 56981
06/03/2019 198.00p 201.71p 192.40p 192.60p 22426
05/03/2019 200.00p 203.50p 195.25p 200.00p 64418
04/03/2019 199.80p 200.00p 195.40p 195.40p 29094
01/03/2019 201.50p 201.50p 196.01p 196.40p 18284
28/02/2019 200.00p 200.00p 195.20p 196.20p 68854
27/02/2019 195.00p 200.00p 195.00p 200.00p 291417
26/02/2019 199.00p 204.00p 199.00p 200.00p 360429
25/02/2019 200.00p 200.00p 199.05p 199.80p 41979
22/02/2019 200.00p 200.00p 193.34p 199.60p 46209
21/02/2019 207.00p 207.00p 197.20p 197.20p 199278
20/02/2019 200.00p 202.00p 198.40p 198.80p 197409
19/02/2019 197.00p 200.00p 197.00p 199.00p 94684
18/02/2019 199.00p 199.00p 197.24p 199.00p 82072
15/02/2019 198.00p 200.00p 195.00p 198.80p 103828
14/02/2019 198.00p 200.00p 195.20p 195.20p 60829
13/02/2019 198.00p 200.36p 198.00p 199.00p 48949
12/02/2019 198.00p 200.00p 198.00p 200.00p 749541
11/02/2019 200.00p 200.00p 198.00p 199.80p 92326
08/02/2019 205.00p 205.00p 195.66p 199.40p 76084
07/02/2019 196.00p 206.50p 196.00p 199.00p 143389
06/02/2019 203.00p 203.00p 197.00p 197.60p 62023
05/02/2019 200.00p 200.00p 195.20p 199.00p 76406
04/02/2019 205.00p 205.00p 195.40p 198.25p 122966
01/02/2019 209.00p 209.00p 200.50p 202.00p 110743
31/01/2019 200.00p 204.00p 200.00p 203.00p 81662
30/01/2019 201.00p 204.50p 199.20p 200.00p 115109
29/01/2019 200.00p 206.00p 200.00p 202.00p 229136
28/01/2019 203.00p 205.00p 200.00p 204.50p 28606
25/01/2019 205.00p 208.00p 201.50p 205.00p 39574
24/01/2019 203.00p 209.50p 203.00p 207.50p 84469
23/01/2019 209.00p 210.00p 203.00p 203.00p 99653
22/01/2019 210.00p 210.00p 206.00p 206.00p 69444
21/01/2019 210.00p 210.00p 202.48p 207.00p 180631
18/01/2019 205.50p 209.00p 205.50p 206.00p 110064
17/01/2019 205.00p 208.50p 205.00p 205.00p 64088
16/01/2019 206.50p 208.00p 205.00p 206.50p 38362
15/01/2019 200.00p 208.50p 200.00p 206.50p 117638
14/01/2019 205.00p 205.60p 197.20p 204.00p 84500
11/01/2019 204.00p 208.50p 204.00p 205.00p 47464
10/01/2019 205.00p 209.00p 203.00p 205.00p 58952
09/01/2019 200.50p 206.25p 200.50p 202.50p 63324
08/01/2019 200.50p 205.45p 200.50p 205.00p 84684
07/01/2019 209.50p 209.50p 200.50p 204.50p 123687
04/01/2019 202.50p 209.00p 202.50p 205.00p 14300
03/01/2019 208.50p 208.50p 203.00p 207.50p 95312
02/01/2019 210.00p 210.00p 201.00p 205.00p 157223
31/12/2018 210.00p 210.00p 201.50p 209.00p 48025
28/12/2018 215.00p 215.00p 205.50p 205.50p 75363
27/12/2018 210.00p 215.00p 205.50p 209.00p 69012
24/12/2018 205.00p 205.00p 193.60p 202.00p 21171
21/12/2018 202.00p 209.50p 198.24p 204.50p 102967
20/12/2018 210.00p 213.00p 203.00p 208.50p 33320
19/12/2018 210.00p 215.00p 204.50p 209.00p 140782
18/12/2018 211.00p 211.00p 204.56p 208.50p 62983
17/12/2018 212.00p 215.00p 206.50p 209.00p 72762
14/12/2018 212.00p 215.00p 208.50p 211.50p 56897
13/12/2018 214.50p 214.50p 211.00p 214.50p 234138
12/12/2018 215.00p 215.00p 208.50p 209.00p 61283
11/12/2018 211.00p 214.50p 205.86p 209.50p 30859
10/12/2018 208.00p 211.00p 203.00p 207.00p 50170
07/12/2018 214.00p 214.00p 206.00p 206.00p 44503
06/12/2018 213.00p 213.55p 207.50p 210.00p 61250
05/12/2018 217.00p 217.05p 215.00p 216.00p 67069
04/12/2018 215.00p 219.50p 215.00p 217.00p 86342
03/12/2018 215.00p 218.95p 214.00p 215.00p 127199
30/11/2018 215.00p 218.50p 215.00p 218.50p 60651
29/11/2018 219.50p 219.50p 215.50p 215.50p 10733
28/11/2018 215.00p 219.50p 215.00p 217.00p 68572
27/11/2018 215.00p 220.00p 215.00p 218.50p 87919
26/11/2018 217.50p 220.00p 217.30p 220.00p 13914
23/11/2018 210.00p 219.50p 210.00p 217.50p 53848
22/11/2018 219.50p 220.00p 217.00p 217.50p 7794
21/11/2018 215.00p 223.00p 215.00p 218.50p 40387
20/11/2018 215.00p 223.00p 215.00p 218.00p 308590
19/11/2018 215.00p 223.50p 215.00p 221.00p 77528
16/11/2018 223.50p 223.50p 220.00p 222.00p 81553
15/11/2018 227.00p 227.00p 222.00p 223.00p 59327
14/11/2018 219.00p 229.50p 218.57p 225.50p 73314
13/11/2018 225.00p 225.00p 221.95p 224.00p 49143
12/11/2018 221.00p 230.00p 221.00p 223.00p 27250
09/11/2018 225.00p 225.15p 221.00p 223.00p 53375
08/11/2018 230.00p 230.00p 222.22p 226.00p 41903
07/11/2018 223.00p 229.00p 218.00p 225.50p 51142
06/11/2018 225.00p 225.00p 215.50p 218.00p 54623
05/11/2018 227.00p 227.00p 214.00p 219.00p 70861
02/11/2018 229.50p 229.50p 220.90p 225.00p 68630
01/11/2018 221.00p 229.00p 219.00p 226.00p 105216
31/10/2018 230.00p 231.50p 223.00p 229.00p 98287
30/10/2018 215.00p 231.00p 215.00p 229.50p 85695
29/10/2018 212.00p 228.00p 212.00p 224.00p 114434
26/10/2018 215.00p 215.00p 213.00p 214.00p 224608
25/10/2018 207.00p 216.50p 206.95p 212.50p 214619
24/10/2018 215.50p 219.05p 207.00p 211.00p 204406
23/10/2018 213.00p 218.50p 207.00p 207.00p 117124

*Close Price adjusted for both dividends and splits