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
08/01/2018 204.50p 205.00p 196.67p 200.00p 132589
05/01/2018 195.00p 203.00p 195.00p 200.50p 119771
04/01/2018 192.80p 197.40p 192.80p 196.20p 71205
03/01/2018 194.40p 197.00p 191.00p 195.40p 46756
02/01/2018 194.00p 196.91p 190.94p 193.20p 79351
29/12/2017 191.00p 193.25p 187.93p 193.25p 8812
28/12/2017 185.50p 191.75p 183.00p 191.75p 18763
27/12/2017 186.75p 187.36p 183.75p 184.50p 22498
22/12/2017 182.00p 186.75p 176.60p 186.75p 27591
21/12/2017 182.50p 182.50p 180.00p 182.50p 6967
20/12/2017 186.75p 186.75p 180.00p 184.50p 51361
19/12/2017 183.50p 186.00p 179.75p 182.00p 63596
18/12/2017 180.25p 182.20p 176.00p 179.00p 55995
15/12/2017 180.00p 183.24p 178.47p 180.00p 17439
14/12/2017 181.50p 182.00p 177.00p 181.62p 7441
13/12/2017 180.00p 182.00p 178.75p 182.00p 39977
12/12/2017 187.50p 189.46p 182.00p 183.50p 15199
11/12/2017 183.50p 187.08p 183.25p 184.00p 12149
08/12/2017 182.50p 187.00p 181.00p 183.00p 27137
07/12/2017 182.50p 184.00p 181.00p 182.50p 13417
06/12/2017 181.00p 186.75p 181.00p 182.00p 44292
05/12/2017 188.75p 188.75p 180.00p 180.50p 9547
04/12/2017 182.50p 185.56p 180.00p 183.00p 971070
01/12/2017 184.50p 185.28p 181.40p 182.50p 83482
30/11/2017 185.00p 185.00p 180.00p 181.25p 26041
29/11/2017 178.75p 185.00p 178.58p 185.00p 36132
28/11/2017 185.25p 189.55p 180.68p 181.25p 26025
27/11/2017 190.00p 193.00p 185.00p 186.50p 26124
24/11/2017 188.50p 194.00p 185.56p 187.75p 31923
23/11/2017 194.75p 195.12p 185.50p 189.50p 16074
22/11/2017 192.00p 195.50p 192.00p 194.00p 47724
21/11/2017 192.25p 192.25p 188.00p 192.00p 26157
20/11/2017 189.75p 193.00p 185.00p 192.75p 26454
17/11/2017 189.75p 193.15p 188.28p 189.75p 109219
16/11/2017 186.75p 192.00p 185.93p 191.50p 125284
15/11/2017 188.50p 190.25p 185.25p 187.00p 267723
14/11/2017 188.50p 190.50p 188.50p 190.25p 12515
13/11/2017 190.00p 196.31p 188.24p 190.75p 15642
10/11/2017 191.75p 194.00p 187.75p 192.75p 71977
09/11/2017 189.25p 194.00p 187.88p 191.50p 35726
08/11/2017 188.00p 194.00p 186.50p 192.75p 164254
07/11/2017 188.00p 192.93p 188.00p 190.25p 34801
06/11/2017 188.00p 192.25p 188.00p 191.50p 21874
03/11/2017 189.75p 192.00p 189.29p 191.25p 27497
02/11/2017 185.75p 192.50p 185.75p 189.50p 139932
01/11/2017 187.00p 194.34p 184.60p 190.25p 117646
31/10/2017 184.00p 189.25p 183.00p 184.50p 20393
30/10/2017 182.00p 184.75p 182.00p 184.00p 13212
27/10/2017 183.50p 194.00p 182.25p 184.75p 44080
26/10/2017 183.00p 185.75p 182.50p 182.75p 105630
25/10/2017 186.25p 186.96p 178.50p 184.50p 46955
24/10/2017 185.25p 189.53p 185.00p 186.25p 32243
23/10/2017 188.00p 190.00p 180.50p 186.25p 54322
20/10/2017 187.00p 192.25p 185.00p 189.50p 65253
19/10/2017 187.00p 187.25p 184.25p 185.50p 56456
18/10/2017 188.50p 188.50p 181.25p 186.50p 153923
17/10/2017 186.25p 187.00p 185.50p 187.00p 25320
16/10/2017 186.00p 188.77p 185.00p 185.00p 82798
13/10/2017 186.00p 188.25p 186.00p 188.25p 17355
12/10/2017 186.25p 186.25p 186.25p 186.25p 3
11/10/2017 186.00p 186.25p 186.00p 186.00p 686
10/10/2017 186.00p 187.50p 186.00p 186.50p 5296
09/10/2017 184.00p 186.25p 184.00p 184.25p 17762
06/10/2017 185.00p 185.75p 184.75p 184.75p 3695
05/10/2017 185.00p 189.00p 185.00p 189.00p 10972
04/10/2017 186.50p 186.75p 186.00p 186.00p 5274
03/10/2017 185.25p 186.00p 184.00p 186.00p 62305
02/10/2017 185.00p 188.00p 184.75p 186.00p 6241
29/09/2017 185.00p 187.25p 185.00p 186.00p 517
28/09/2017 185.50p 186.00p 185.00p 185.00p 5320
27/09/2017 186.25p 188.50p 185.00p 185.00p 19803
26/09/2017 185.50p 190.00p 185.50p 186.00p 8843
25/09/2017 185.25p 189.50p 185.25p 187.75p 1793
22/09/2017 185.00p 186.25p 185.00p 185.00p 9610
21/09/2017 185.50p 186.75p 185.25p 186.50p 9170
20/09/2017 185.75p 187.00p 185.50p 185.50p 7827
19/09/2017 184.25p 187.25p 184.00p 187.25p 6202
18/09/2017 183.00p 185.50p 183.00p 184.00p 24075
15/09/2017 181.50p 190.75p 181.50p 190.75p 183479
14/09/2017 184.00p 184.75p 178.75p 182.00p 26455
13/09/2017 184.00p 184.50p 183.00p 183.00p 59004
12/09/2017 182.50p 186.50p 179.50p 184.00p 29124
11/09/2017 185.00p 185.25p 184.00p 185.00p 33044
08/09/2017 184.00p 185.00p 178.25p 184.00p 22003
07/09/2017 184.25p 184.75p 180.75p 184.50p 27333
06/09/2017 180.50p 185.75p 180.50p 185.00p 36781
05/09/2017 180.50p 186.25p 180.50p 184.75p 42008
04/09/2017 185.00p 187.00p 180.00p 184.00p 34998
01/09/2017 184.25p 188.00p 184.00p 186.00p 7892
31/08/2017 186.75p 189.75p 184.00p 185.25p 20713
30/08/2017 185.00p 188.00p 181.25p 185.25p 12352
29/08/2017 185.00p 189.75p 185.00p 189.75p 9440
25/08/2017 186.00p 189.00p 186.00p 186.00p 2576
24/08/2017 186.00p 188.75p 186.00p 186.50p 17152
23/08/2017 187.00p 190.00p 185.00p 185.50p 10550
22/08/2017 187.00p 189.75p 185.00p 185.50p 8223
21/08/2017 187.00p 189.25p 187.00p 189.00p 9096
18/08/2017 188.00p 188.00p 185.00p 187.00p 24475
17/08/2017 188.00p 190.00p 188.00p 189.25p 7180
16/08/2017 189.25p 189.75p 187.00p 188.50p 14075
15/08/2017 188.00p 190.00p 188.00p 189.00p 11175
14/08/2017 187.00p 190.50p 187.00p 189.00p 26198
11/08/2017 190.00p 190.00p 190.00p 190.00p 19513
10/08/2017 190.50p 191.00p 189.00p 189.75p 82135
09/08/2017 190.00p 193.00p 189.00p 191.50p 42928
08/08/2017 191.75p 194.00p 191.00p 194.00p 12841
07/08/2017 193.00p 195.00p 191.75p 191.75p 4450
04/08/2017 196.50p 196.50p 190.25p 193.50p 5084
03/08/2017 188.25p 199.25p 188.25p 197.00p 32490
02/08/2017 188.25p 190.00p 186.00p 188.50p 5101
01/08/2017 190.00p 190.00p 186.00p 186.75p 1830
31/07/2017 186.00p 188.25p 186.00p 188.25p 4655
28/07/2017 186.00p 187.00p 186.00p 187.00p 9087
27/07/2017 186.25p 186.25p 186.25p 186.25p 410
26/07/2017 185.00p 185.75p 184.25p 185.00p 41445
25/07/2017 185.00p 186.00p 185.00p 186.00p 9437
24/07/2017 185.00p 186.75p 185.00p 186.75p 25046
21/07/2017 185.00p 185.75p 185.00p 185.75p 98
20/07/2017 186.00p 186.50p 185.00p 186.25p 26318
19/07/2017 186.50p 186.75p 186.50p 186.50p 8348
18/07/2017 187.00p 187.00p 187.00p 187.00p 26790
17/07/2017 184.00p 188.00p 184.00p 188.00p 885
14/07/2017 184.50p 188.00p 184.25p 184.25p 2568
13/07/2017 185.00p 188.00p 184.00p 184.50p 18434
12/07/2017 183.25p 187.00p 182.75p 186.75p 33254
11/07/2017 188.00p 188.75p 180.00p 183.50p 27505
10/07/2017 188.25p 189.25p 185.00p 187.00p 16943
07/07/2017 189.00p 189.37p 188.00p 189.37p 6070
06/07/2017 189.00p 190.00p 189.00p 190.00p 1052
05/07/2017 186.00p 191.00p 186.00p 188.00p 16358
04/07/2017 188.00p 190.00p 186.00p 189.75p 2002
03/07/2017 190.75p 190.75p 188.00p 189.75p 17665
30/06/2017 189.75p 197.00p 186.75p 188.75p 17202
29/06/2017 191.75p 191.75p 186.25p 190.50p 12148
28/06/2017 190.00p 190.00p 188.00p 188.75p 24920
27/06/2017 193.25p 194.00p 188.00p 189.00p 29510
26/06/2017 193.00p 193.25p 188.50p 192.50p 20514
23/06/2017 190.00p 193.00p 190.00p 193.00p 22775
22/06/2017 194.25p 194.25p 187.00p 188.50p 44283
21/06/2017 186.00p 192.50p 186.00p 190.50p 13325
20/06/2017 192.75p 192.75p 187.25p 188.00p 41224
19/06/2017 184.50p 191.00p 184.50p 190.50p 2478
16/06/2017 189.75p 190.00p 181.25p 186.50p 832016
15/06/2017 192.00p 194.50p 185.25p 187.00p 116672
14/06/2017 191.00p 195.50p 189.69p 191.75p 1636537
13/06/2017 190.25p 192.00p 184.25p 190.00p 99681
12/06/2017 194.50p 200.61p 190.00p 190.25p 88613
09/06/2017 199.50p 200.03p 193.00p 193.75p 164910
08/06/2017 200.00p 204.75p 199.50p 199.50p 135229
07/06/2017 199.00p 205.00p 197.25p 200.00p 163430
06/06/2017 195.50p 199.00p 193.90p 194.50p 81283
05/06/2017 198.75p 198.78p 190.18p 196.00p 231262
02/06/2017 193.00p 193.53p 188.36p 190.00p 66654
01/06/2017 191.50p 193.75p 187.72p 190.00p 58362
31/05/2017 197.00p 197.00p 191.25p 193.50p 116816
30/05/2017 199.75p 204.75p 195.12p 198.00p 131750
26/05/2017 197.50p 199.32p 191.00p 193.25p 95277
25/05/2017 193.00p 200.00p 191.75p 198.00p 97861
24/05/2017 190.25p 192.75p 190.25p 192.00p 31248
23/05/2017 194.75p 195.70p 192.90p 194.75p 53265
22/05/2017 190.00p 196.61p 190.00p 193.00p 117047
19/05/2017 189.00p 196.77p 189.00p 194.00p 124080
18/05/2017 192.50p 195.58p 189.56p 190.00p 69793
17/05/2017 196.00p 197.00p 190.50p 193.00p 72139
16/05/2017 191.00p 196.47p 190.00p 191.00p 157673
15/05/2017 196.00p 196.00p 189.98p 191.25p 86869
12/05/2017 190.25p 194.49p 190.25p 191.25p 56923
11/05/2017 190.25p 195.00p 190.00p 192.50p 44653
10/05/2017 193.75p 196.75p 191.48p 196.25p 83189
09/05/2017 190.00p 192.00p 187.38p 191.75p 76665
08/05/2017 188.00p 192.00p 187.92p 190.75p 254518
05/05/2017 189.00p 193.03p 186.85p 188.75p 216178
04/05/2017 190.75p 190.75p 187.25p 187.25p 285187
03/05/2017 188.00p 189.63p 187.00p 188.00p 245703
02/05/2017 187.50p 190.00p 186.50p 189.75p 182789
28/04/2017 189.00p 194.73p 186.50p 190.00p 155885
27/04/2017 195.00p 195.00p 186.50p 191.50p 181572
26/04/2017 200.00p 202.05p 172.50p 189.00p 861697
25/04/2017 189.00p 193.00p 188.50p 192.50p 128944
24/04/2017 190.00p 193.50p 186.77p 189.25p 235372
21/04/2017 185.00p 190.00p 182.75p 185.50p 181386
20/04/2017 175.00p 186.15p 173.00p 183.00p 307512
19/04/2017 171.50p 175.00p 170.25p 174.50p 153472
18/04/2017 170.00p 172.00p 169.75p 171.00p 119932
13/04/2017 168.25p 175.00p 168.25p 169.00p 89437
12/04/2017 169.00p 169.50p 168.00p 168.50p 72637
11/04/2017 171.00p 171.75p 169.75p 171.00p 119952
10/04/2017 168.25p 172.94p 165.88p 169.25p 61433
07/04/2017 173.75p 173.75p 168.75p 168.75p 33459
06/04/2017 175.00p 175.00p 167.00p 169.75p 69878
05/04/2017 172.00p 172.00p 168.00p 168.75p 77643
04/04/2017 175.00p 175.00p 167.00p 169.75p 87336
03/04/2017 167.00p 173.50p 163.50p 173.25p 55574
31/03/2017 174.25p 174.25p 167.25p 167.25p 79110
30/03/2017 167.25p 168.00p 165.00p 166.50p 50898
29/03/2017 167.25p 168.50p 166.25p 168.50p 72892
28/03/2017 163.25p 169.00p 163.25p 167.00p 27068
27/03/2017 167.00p 169.25p 163.00p 166.50p 54237
24/03/2017 167.25p 169.25p 166.78p 168.75p 28011
23/03/2017 170.00p 170.00p 165.00p 168.75p 662301

*Close Price adjusted for both dividends and splits