Utilico Emerging Markets Ltd (DI) (UEM) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Utilico Emerging Markets Ltd (DI)

Date Open High Low Close* Volume
23/11/2018 199.96p 200.00p 197.90p 198.49p 522179
22/11/2018 197.10p 200.40p 197.10p 200.00p 15093
21/11/2018 198.50p 200.28p 198.20p 199.28p 10728
20/11/2018 197.80p 197.99p 197.40p 197.50p 4700
19/11/2018 199.98p 200.00p 199.00p 199.50p 231492
16/11/2018 202.00p 202.33p 199.00p 199.48p 23353
15/11/2018 197.98p 203.20p 197.98p 203.20p 795953
14/11/2018 199.90p 199.90p 196.99p 196.99p 31885
13/11/2018 196.20p 198.66p 196.20p 198.44p 8620
12/11/2018 198.70p 200.84p 197.94p 197.94p 12317
09/11/2018 197.60p 202.18p 197.50p 197.50p 123343
08/11/2018 197.50p 201.66p 197.50p 197.50p 4283
07/11/2018 200.42p 201.36p 197.85p 200.26p 4798
06/11/2018 198.00p 201.20p 196.00p 196.00p 40613
05/11/2018 199.90p 201.79p 199.20p 199.46p 30926
02/11/2018 202.95p 203.00p 198.45p 200.50p 22116
01/11/2018 194.34p 199.50p 194.34p 198.00p 83524
31/10/2018 197.00p 198.90p 194.78p 196.00p 79629
30/10/2018 193.30p 196.00p 193.30p 195.00p 4254
29/10/2018 195.00p 197.00p 192.52p 194.26p 41863
26/10/2018 191.00p 192.39p 191.00p 191.00p 14541
25/10/2018 190.50p 193.84p 188.04p 192.00p 22426
24/10/2018 194.46p 195.00p 192.23p 193.00p 89788
23/10/2018 193.00p 193.38p 190.00p 190.00p 39825
22/10/2018 194.04p 194.41p 191.00p 191.00p 21666
19/10/2018 194.50p 194.50p 192.50p 193.50p 9025
18/10/2018 192.00p 194.48p 192.00p 194.40p 17711
17/10/2018 192.48p 193.00p 190.65p 193.00p 32868
16/10/2018 190.48p 191.94p 188.00p 191.94p 53170
15/10/2018 191.50p 191.80p 188.02p 189.02p 34632
12/10/2018 191.08p 191.66p 188.00p 190.00p 37916
11/10/2018 189.48p 190.82p 185.03p 190.00p 70736
10/10/2018 195.78p 195.78p 190.83p 192.85p 18762
09/10/2018 192.02p 193.98p 190.68p 192.19p 42853
08/10/2018 192.45p 192.89p 192.23p 192.74p 11207
05/10/2018 192.00p 193.00p 191.23p 192.00p 48155
04/10/2018 194.00p 194.52p 192.00p 192.00p 67720
03/10/2018 195.06p 196.00p 193.25p 194.50p 26799
02/10/2018 194.22p 196.01p 193.00p 194.68p 23265
01/10/2018 197.00p 197.02p 194.85p 195.99p 10501
28/09/2018 199.00p 199.00p 196.00p 196.00p 29962
27/09/2018 196.10p 197.57p 196.02p 196.02p 2925
26/09/2018 196.04p 198.96p 196.02p 196.20p 28908
25/09/2018 196.78p 197.00p 196.00p 196.50p 93835
24/09/2018 194.70p 199.98p 194.70p 196.00p 37959
21/09/2018 193.38p 199.86p 193.28p 199.86p 188470
20/09/2018 199.00p 199.00p 193.20p 193.50p 33412
19/09/2018 197.02p 197.02p 194.30p 195.60p 36627
18/09/2018 197.48p 199.98p 195.52p 195.52p 9822
17/09/2018 197.00p 197.00p 195.06p 196.50p 10402
14/09/2018 196.02p 198.75p 196.00p 198.00p 23355
13/09/2018 196.00p 199.10p 195.00p 195.00p 19161
12/09/2018 196.24p 199.00p 196.00p 196.00p 16353
11/09/2018 199.28p 199.28p 196.00p 197.00p 9395
10/09/2018 198.50p 199.10p 195.50p 197.99p 26687
07/09/2018 197.00p 199.98p 195.40p 199.98p 83506
06/09/2018 204.95p 204.95p 196.60p 196.60p 52546
05/09/2018 205.05p 207.45p 203.96p 206.00p 28804
04/09/2018 209.50p 209.50p 205.29p 209.50p 12457
03/09/2018 210.95p 210.95p 205.34p 210.95p 13100
31/08/2018 208.00p 209.69p 205.00p 205.00p 23656
30/08/2018 211.50p 211.50p 208.35p 209.50p 13750
29/08/2018 209.50p 211.00p 209.50p 210.50p 34803
28/08/2018 207.10p 209.14p 207.10p 208.50p 11790
24/08/2018 206.00p 206.80p 205.70p 206.00p 48274
23/08/2018 205.10p 206.50p 205.00p 205.00p 81086
22/08/2018 204.30p 204.45p 203.07p 204.45p 28519
21/08/2018 202.75p 204.90p 202.75p 203.00p 128166
20/08/2018 201.50p 202.13p 201.20p 202.00p 14193
17/08/2018 201.00p 202.10p 200.65p 201.00p 5999
16/08/2018 202.60p 202.78p 200.84p 202.60p 6853
15/08/2018 203.00p 204.49p 199.00p 200.50p 90661
14/08/2018 206.45p 206.45p 203.10p 204.00p 91212
13/08/2018 203.00p 206.90p 203.00p 204.00p 159522
10/08/2018 209.05p 209.05p 205.00p 206.50p 231872
09/08/2018 207.50p 210.85p 207.50p 210.03p 9382
08/08/2018 208.60p 211.20p 208.60p 210.00p 36232
07/08/2018 209.50p 211.00p 207.20p 207.20p 12533
06/08/2018 207.00p 208.90p 207.00p 208.10p 87067
03/08/2018 206.00p 208.00p 206.00p 208.00p 15837
02/08/2018 203.55p 207.00p 203.55p 207.00p 2167
01/08/2018 205.00p 208.00p 205.00p 206.12p 163279
31/07/2018 205.00p 209.00p 205.00p 206.00p 12969
30/07/2018 204.50p 207.90p 204.50p 207.00p 228837
27/07/2018 204.50p 206.90p 204.50p 206.50p 4548
26/07/2018 204.00p 206.00p 204.00p 205.00p 26700
25/07/2018 204.00p 205.10p 203.00p 204.68p 19607
24/07/2018 203.05p 204.75p 203.05p 204.70p 40988
23/07/2018 201.40p 204.75p 201.40p 203.73p 22243
20/07/2018 203.00p 204.70p 202.70p 203.50p 29378
19/07/2018 201.05p 203.65p 201.05p 202.00p 3018
18/07/2018 202.10p 203.50p 202.10p 202.75p 44949
17/07/2018 202.00p 204.00p 200.60p 202.00p 540452
16/07/2018 202.00p 202.25p 200.50p 202.25p 91426
13/07/2018 202.00p 203.50p 201.40p 202.25p 20841
12/07/2018 199.02p 201.15p 199.02p 200.50p 14582
11/07/2018 197.50p 200.50p 197.00p 199.00p 18398
10/07/2018 200.00p 200.30p 199.00p 199.50p 98430
09/07/2018 199.90p 201.00p 198.00p 201.00p 71558
06/07/2018 197.50p 200.40p 197.20p 199.98p 13987
05/07/2018 197.02p 200.00p 197.00p 197.50p 23592
04/07/2018 197.02p 200.00p 196.80p 199.50p 111932
03/07/2018 198.00p 198.50p 195.50p 198.00p 75478
02/07/2018 197.50p 198.59p 196.00p 197.55p 40058
29/06/2018 199.00p 202.50p 197.60p 197.60p 42236
28/06/2018 198.00p 203.40p 197.60p 198.00p 35528
27/06/2018 203.00p 203.70p 198.99p 203.70p 2058
26/06/2018 200.00p 200.00p 198.50p 199.85p 39267
25/06/2018 200.25p 202.00p 198.70p 200.00p 102499
22/06/2018 200.55p 202.00p 200.50p 201.95p 21824
21/06/2018 200.00p 203.50p 200.00p 201.00p 98742
20/06/2018 200.70p 204.00p 200.70p 204.00p 21145
19/06/2018 200.20p 202.50p 200.00p 202.00p 16721
18/06/2018 204.35p 207.50p 203.00p 204.75p 72799
15/06/2018 208.50p 208.50p 198.60p 198.60p 138360
14/06/2018 207.00p 209.00p 206.00p 208.00p 22073
13/06/2018 207.60p 212.00p 207.60p 210.00p 33215
12/06/2018 211.00p 211.00p 208.00p 208.00p 24550
11/06/2018 211.80p 211.80p 207.51p 210.00p 24128
08/06/2018 208.00p 212.50p 208.00p 210.00p 112590
07/06/2018 208.00p 213.50p 208.00p 212.50p 22568
06/06/2018 209.50p 211.70p 209.40p 211.70p 18598
05/06/2018 210.00p 213.00p 207.25p 210.20p 352960
04/06/2018 210.00p 210.00p 206.75p 210.00p 13440
01/06/2018 212.00p 212.00p 206.75p 207.30p 11269
31/05/2018 210.00p 210.00p 206.15p 207.05p 53618
30/05/2018 211.90p 211.90p 206.45p 207.30p 16403
29/05/2018 207.50p 210.40p 207.50p 210.40p 14835
25/05/2018 209.00p 209.00p 209.00p 209.00p 53966
24/05/2018 209.00p 210.79p 208.50p 208.50p 235758
23/05/2018 209.00p 210.68p 209.00p 210.68p 55174
22/05/2018 209.30p 215.00p 209.30p 212.50p 3192
21/05/2018 209.00p 214.00p 209.00p 212.15p 13927
18/05/2018 210.00p 213.95p 209.00p 209.00p 41908
17/05/2018 210.00p 212.00p 210.00p 212.00p 15396
16/05/2018 210.50p 211.00p 210.00p 210.00p 85612
15/05/2018 214.00p 214.00p 209.37p 211.15p 53138
14/05/2018 214.00p 214.00p 211.25p 212.15p 36505
11/05/2018 212.00p 213.75p 212.00p 213.50p 2186
10/05/2018 211.50p 213.48p 209.00p 212.50p 39025
09/05/2018 212.99p 213.25p 211.11p 213.25p 7988
08/05/2018 211.25p 213.12p 210.35p 213.12p 27235
04/05/2018 211.80p 214.50p 211.77p 212.88p 30493
03/05/2018 215.50p 215.50p 213.50p 213.50p 30775
02/05/2018 216.00p 216.00p 212.41p 214.00p 28582
01/05/2018 211.25p 216.00p 211.25p 212.75p 10422
30/04/2018 213.00p 214.44p 212.12p 214.00p 14732
27/04/2018 213.00p 213.84p 210.80p 211.50p 20002
26/04/2018 209.50p 213.47p 209.50p 211.00p 514720
25/04/2018 212.50p 213.15p 210.00p 210.00p 28503
24/04/2018 214.50p 216.00p 212.00p 212.63p 28412
23/04/2018 211.05p 216.00p 211.00p 212.60p 45182
20/04/2018 211.00p 217.00p 211.00p 217.00p 9870
19/04/2018 212.00p 213.50p 211.60p 213.50p 7492
18/04/2018 211.00p 213.00p 211.00p 212.00p 54955
17/04/2018 215.95p 215.95p 211.00p 212.47p 11889
16/04/2018 216.50p 219.23p 213.00p 216.00p 62895
13/04/2018 220.00p 220.00p 213.20p 214.45p 49601
12/04/2018 220.00p 220.00p 213.10p 214.15p 12809
11/04/2018 213.10p 216.60p 213.10p 215.95p 41887
10/04/2018 214.00p 217.37p 213.00p 214.50p 1372403
09/04/2018 221.00p 221.00p 215.00p 215.00p 12553
06/04/2018 216.50p 219.00p 216.00p 217.50p 32992
05/04/2018 218.00p 218.31p 215.20p 217.50p 16994
04/04/2018 219.00p 219.00p 215.00p 215.00p 4368
03/04/2018 214.00p 218.00p 214.00p 218.00p 12310
29/03/2018 216.00p 212.00p 212.00p 212.00p 0
28/03/2018 216.00p 212.00p 212.00p 212.00p 0
27/03/2018 216.00p 216.00p 212.00p 212.00p 137822
26/03/2018 214.00p 216.00p 211.00p 214.00p 104998
23/03/2018 214.00p 216.00p 211.45p 212.00p 171244
22/03/2018 218.00p 221.00p 214.01p 219.00p 192415
21/03/2018 220.00p 226.40p 219.88p 221.00p 203134
20/03/2018 224.00p 224.00p 219.35p 220.00p 120311
19/03/2018 220.00p 224.20p 219.00p 219.00p 115853
16/03/2018 226.00p 226.00p 221.00p 223.00p 195665
15/03/2018 226.00p 227.52p 220.21p 221.00p 173309
14/03/2018 224.00p 226.00p 223.00p 224.00p 194758
13/03/2018 224.00p 227.00p 223.25p 226.00p 137465
12/03/2018 226.00p 227.75p 223.00p 224.00p 569242
09/03/2018 224.00p 226.50p 223.00p 225.00p 512093
08/03/2018 225.00p 226.50p 223.00p 223.00p 162628
07/03/2018 227.00p 227.00p 223.01p 224.00p 135877
06/03/2018 225.00p 227.00p 224.00p 225.00p 215121
05/03/2018 224.00p 225.65p 219.22p 224.00p 296402
02/03/2018 222.00p 223.00p 219.00p 221.00p 298115
01/03/2018 221.00p 224.67p 218.48p 223.50p 642921
28/02/2018 224.00p 229.00p 220.00p 220.00p 216841
27/02/2018 226.00p 228.00p 222.44p 224.00p 237161
26/02/2018 222.00p 227.00p 220.78p 223.00p 203232
23/02/2018 220.00p 222.00p 218.00p 221.00p 291504
22/02/2018 217.00p 220.00p 215.90p 220.00p 122722
21/02/2018 219.00p 220.00p 215.83p 218.00p 306509
20/02/2018 218.00p 219.00p 215.83p 219.00p 254405
19/02/2018 218.00p 218.00p 215.00p 217.00p 538461
16/02/2018 218.00p 218.00p 216.00p 218.00p 209025
15/02/2018 217.00p 218.00p 216.00p 216.00p 115266
14/02/2018 219.00p 219.00p 217.00p 218.00p 128475
13/02/2018 220.00p 220.00p 215.00p 215.00p 534212
12/02/2018 219.00p 219.85p 216.00p 218.00p 266664

*Close Price adjusted for both dividends and splits