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
09/02/2018 213.00p 217.49p 212.34p 217.00p 309026
08/02/2018 218.00p 218.78p 214.00p 215.00p 594300
07/02/2018 216.00p 219.00p 212.10p 219.00p 275064
06/02/2018 209.00p 216.75p 202.66p 214.00p 388187
05/02/2018 213.00p 217.00p 212.05p 216.00p 233124
02/02/2018 220.00p 223.00p 218.00p 219.00p 110575
01/02/2018 226.00p 226.00p 220.00p 220.00p 97130
31/01/2018 223.00p 225.00p 221.00p 223.00p 391622
30/01/2018 226.00p 226.00p 221.00p 221.00p 1255383
29/01/2018 226.00p 226.00p 222.84p 224.00p 151017
26/01/2018 225.00p 226.00p 221.09p 225.50p 309621
25/01/2018 225.00p 225.86p 221.20p 225.00p 62935
24/01/2018 227.00p 228.36p 225.00p 226.00p 127033
23/01/2018 227.00p 228.00p 225.60p 227.00p 139453
22/01/2018 227.00p 230.00p 224.20p 228.50p 151663
19/01/2018 225.00p 228.00p 224.90p 225.00p 186323
18/01/2018 227.00p 228.00p 223.98p 224.00p 134574
17/01/2018 227.00p 227.34p 225.28p 227.00p 129079
16/01/2018 222.00p 226.69p 222.00p 225.50p 197980
15/01/2018 226.00p 229.00p 221.50p 225.00p 121321
12/01/2018 229.00p 230.00p 225.00p 225.00p 173930
11/01/2018 228.00p 230.00p 225.40p 228.00p 140459
10/01/2018 230.00p 230.30p 227.00p 227.00p 194916
09/01/2018 231.00p 232.76p 230.00p 230.00p 77169
08/01/2018 231.00p 234.60p 229.74p 230.00p 86395
05/01/2018 232.00p 232.00p 228.00p 231.00p 929245
04/01/2018 230.00p 230.00p 227.00p 228.50p 450175
03/01/2018 227.00p 229.47p 224.00p 227.00p 181649
02/01/2018 224.00p 228.00p 222.00p 224.00p 236305
29/12/2017 225.00p 225.00p 222.03p 223.75p 56423
28/12/2017 222.50p 225.00p 221.67p 225.00p 141025
27/12/2017 220.50p 223.00p 220.00p 222.75p 53523
22/12/2017 222.50p 223.00p 220.60p 221.75p 53226
21/12/2017 222.00p 223.00p 217.97p 221.50p 135922
20/12/2017 222.00p 222.50p 217.25p 218.37p 98681
19/12/2017 220.75p 221.80p 217.74p 221.50p 36015
18/12/2017 221.50p 221.50p 217.25p 219.50p 52678
15/12/2017 215.25p 220.50p 215.00p 220.50p 23246
14/12/2017 215.25p 220.70p 215.00p 216.25p 68491
13/12/2017 219.50p 222.19p 216.50p 219.75p 94453
12/12/2017 218.25p 220.93p 216.50p 218.50p 70752
11/12/2017 218.00p 221.25p 216.86p 218.00p 71778
08/12/2017 219.75p 219.75p 215.50p 217.50p 173015
07/12/2017 217.25p 219.00p 214.00p 215.00p 78892
06/12/2017 215.00p 217.50p 215.00p 217.00p 114822
05/12/2017 217.75p 219.25p 216.70p 219.25p 77067
04/12/2017 218.50p 220.50p 216.55p 218.00p 78875
01/12/2017 218.00p 219.35p 216.25p 216.25p 139081
30/11/2017 217.25p 219.88p 215.00p 217.50p 193480
29/11/2017 217.75p 220.75p 217.00p 219.00p 179355
28/11/2017 220.50p 221.00p 218.77p 219.88p 172002
27/11/2017 222.00p 222.00p 218.50p 219.00p 59627
24/11/2017 220.00p 221.37p 220.00p 221.00p 185260
23/11/2017 219.25p 221.00p 217.42p 218.88p 286859
22/11/2017 221.00p 222.87p 218.75p 219.50p 105733
21/11/2017 222.50p 222.50p 219.00p 220.75p 78593
20/11/2017 220.50p 222.75p 219.14p 221.75p 87307
17/11/2017 220.50p 222.75p 218.06p 220.50p 66753
16/11/2017 221.00p 222.89p 218.50p 219.62p 152931
15/11/2017 217.25p 221.25p 217.00p 218.75p 127666
14/11/2017 221.50p 223.85p 220.18p 221.00p 184927
13/11/2017 223.50p 225.50p 221.25p 222.00p 168333
10/11/2017 225.00p 225.50p 220.50p 220.50p 120376
09/11/2017 225.00p 225.25p 224.00p 224.00p 99452
08/11/2017 225.25p 227.00p 224.00p 224.00p 157010
07/11/2017 228.00p 228.98p 225.00p 225.62p 151217
06/11/2017 225.50p 228.50p 224.50p 226.50p 100384
03/11/2017 225.75p 226.25p 224.25p 224.25p 199760
02/11/2017 225.75p 227.13p 225.25p 225.50p 310016
01/11/2017 227.00p 227.84p 225.00p 225.00p 120846
31/10/2017 225.25p 226.88p 224.50p 224.75p 120285
30/10/2017 225.75p 227.62p 224.50p 224.50p 169352
27/10/2017 225.50p 226.00p 224.94p 226.00p 133699
26/10/2017 224.50p 225.23p 223.25p 224.25p 140879
25/10/2017 227.00p 227.03p 224.00p 224.00p 82726
24/10/2017 227.00p 227.30p 225.69p 226.00p 96849
23/10/2017 227.00p 228.32p 225.00p 226.00p 168796
20/10/2017 226.50p 227.75p 225.52p 227.00p 133597
19/10/2017 225.25p 228.68p 225.00p 226.50p 148368
18/10/2017 225.25p 228.50p 225.25p 226.75p 125748
17/10/2017 229.00p 230.00p 225.42p 227.00p 337629
16/10/2017 229.00p 229.75p 227.19p 229.75p 203867
13/10/2017 228.00p 230.00p 228.00p 228.63p 171131
12/10/2017 224.50p 229.25p 224.50p 229.25p 10522
11/10/2017 228.25p 228.75p 227.75p 228.50p 31698
10/10/2017 228.50p 228.50p 226.75p 227.25p 5142
09/10/2017 226.25p 227.75p 226.25p 226.75p 2473
06/10/2017 228.00p 230.50p 226.50p 226.75p 33842
05/10/2017 226.00p 228.25p 225.00p 228.25p 54553
04/10/2017 222.50p 225.75p 222.50p 225.75p 80729
03/10/2017 224.25p 224.50p 221.50p 222.62p 13268
02/10/2017 217.50p 222.50p 217.50p 222.50p 29661
29/09/2017 217.25p 218.25p 216.25p 217.50p 110349
28/09/2017 216.50p 217.75p 216.50p 217.13p 1776
27/09/2017 216.50p 217.37p 216.50p 217.37p 50216
26/09/2017 215.00p 218.50p 215.00p 215.25p 8831
25/09/2017 215.00p 216.00p 214.75p 215.25p 43970
22/09/2017 218.50p 218.50p 215.25p 215.88p 38098
21/09/2017 217.25p 219.00p 216.50p 216.50p 32190
20/09/2017 220.00p 220.00p 217.00p 217.62p 30390
19/09/2017 219.50p 219.50p 218.00p 218.25p 3245
18/09/2017 215.75p 219.00p 215.75p 218.50p 35322
15/09/2017 218.00p 218.25p 215.50p 215.50p 72956
14/09/2017 224.75p 224.75p 220.00p 220.00p 62357
13/09/2017 225.75p 225.75p 223.50p 224.00p 43754
12/09/2017 226.00p 226.00p 222.75p 224.50p 37458
11/09/2017 224.50p 225.50p 224.25p 224.75p 2657
08/09/2017 225.00p 225.00p 220.00p 222.38p 63143
07/09/2017 225.50p 225.50p 224.25p 225.00p 11409
06/09/2017 223.00p 224.50p 223.00p 224.50p 15026
05/09/2017 223.50p 225.00p 223.50p 224.87p 7254
04/09/2017 225.00p 225.25p 224.00p 225.00p 30862
01/09/2017 222.25p 226.75p 222.25p 225.50p 30361
31/08/2017 226.50p 226.75p 226.50p 226.50p 61545
30/08/2017 226.25p 226.50p 226.00p 226.00p 11592
29/08/2017 223.75p 225.75p 223.00p 225.75p 15312
25/08/2017 225.00p 226.50p 224.87p 224.87p 12543
24/08/2017 226.00p 226.50p 225.00p 225.87p 15633
23/08/2017 227.50p 229.00p 227.50p 227.87p 71541
22/08/2017 226.50p 228.00p 226.25p 227.13p 73769
21/08/2017 224.25p 227.75p 224.25p 226.50p 10276
18/08/2017 225.00p 226.00p 222.50p 222.50p 8365
17/08/2017 227.25p 227.25p 225.00p 225.00p 10596
16/08/2017 224.00p 228.00p 222.50p 225.00p 31683
15/08/2017 223.25p 223.75p 221.25p 223.38p 105290
14/08/2017 218.00p 222.00p 215.25p 221.00p 66746
11/08/2017 216.00p 218.00p 212.25p 218.00p 87472
10/08/2017 221.00p 221.25p 217.25p 217.25p 55253
09/08/2017 223.00p 223.00p 220.50p 222.25p 5863
08/08/2017 222.00p 223.25p 220.00p 220.00p 36591
07/08/2017 220.50p 222.25p 219.75p 221.00p 99338
04/08/2017 220.00p 221.75p 219.25p 220.50p 108109
03/08/2017 220.50p 221.25p 220.50p 220.50p 12970
02/08/2017 222.00p 222.00p 220.50p 221.00p 12142
01/08/2017 223.00p 223.00p 220.75p 222.00p 7536
31/07/2017 222.25p 223.50p 221.25p 221.25p 22994
28/07/2017 223.00p 223.00p 221.75p 222.25p 8427
27/07/2017 222.00p 222.75p 221.75p 221.75p 23725
26/07/2017 224.00p 224.00p 221.25p 221.25p 135081
25/07/2017 223.00p 224.50p 223.00p 224.00p 82118
24/07/2017 225.00p 225.00p 221.25p 223.25p 153351
21/07/2017 228.00p 228.25p 224.25p 225.75p 53821
20/07/2017 226.25p 228.25p 226.00p 227.25p 25351
19/07/2017 224.75p 227.00p 224.75p 226.50p 8209
18/07/2017 222.50p 225.00p 222.50p 223.50p 20570
17/07/2017 225.25p 226.75p 223.75p 224.75p 33992
14/07/2017 223.00p 225.00p 222.00p 222.00p 11876
13/07/2017 224.00p 224.75p 223.75p 224.25p 26454
12/07/2017 221.00p 223.00p 220.75p 222.00p 60960
11/07/2017 220.00p 220.25p 218.75p 219.50p 74731
10/07/2017 218.25p 219.50p 217.00p 218.00p 7613
07/07/2017 216.00p 218.25p 216.00p 217.00p 23245
06/07/2017 218.75p 219.00p 216.00p 216.25p 100536
05/07/2017 219.25p 220.50p 218.00p 218.00p 8481
04/07/2017 218.00p 219.50p 218.00p 218.00p 29386
03/07/2017 219.50p 219.50p 219.00p 219.50p 57089
30/06/2017 218.50p 220.00p 218.00p 219.50p 49207
29/06/2017 222.00p 222.00p 218.50p 218.50p 84031
28/06/2017 222.50p 224.00p 218.25p 218.25p 32568
27/06/2017 222.25p 225.00p 222.00p 222.87p 3684
26/06/2017 221.75p 223.25p 221.75p 222.50p 11233
23/06/2017 223.00p 223.00p 222.00p 222.50p 23627
22/06/2017 222.50p 223.50p 221.00p 221.00p 7603
21/06/2017 225.00p 225.00p 221.00p 221.00p 20183
20/06/2017 226.75p 226.75p 224.75p 225.00p 6142
19/06/2017 224.50p 225.00p 223.75p 223.75p 30607
16/06/2017 223.00p 224.37p 219.00p 219.00p 345861
15/06/2017 223.00p 224.38p 220.00p 222.25p 130228
14/06/2017 223.75p 225.00p 222.13p 222.75p 99283
13/06/2017 226.50p 227.00p 222.00p 222.25p 145311
12/06/2017 224.75p 226.13p 223.38p 224.50p 176035
09/06/2017 224.75p 227.00p 223.50p 225.00p 79078
08/06/2017 221.00p 223.00p 219.20p 222.00p 63962
07/06/2017 218.25p 220.03p 218.00p 219.00p 88537
06/06/2017 218.25p 220.60p 217.50p 218.50p 157577
05/06/2017 219.50p 220.48p 217.25p 217.75p 61851
02/06/2017 221.50p 222.00p 218.50p 218.50p 94122
01/06/2017 219.75p 222.31p 218.75p 219.62p 95617
31/05/2017 222.50p 224.90p 220.50p 221.50p 216724
30/05/2017 223.50p 224.75p 221.60p 223.50p 71432
26/05/2017 222.50p 222.89p 221.61p 222.00p 39624
25/05/2017 222.75p 223.66p 220.85p 221.50p 243019
24/05/2017 223.50p 225.50p 221.25p 221.25p 167327
23/05/2017 223.00p 224.50p 222.75p 223.87p 169202
22/05/2017 221.00p 222.95p 219.31p 222.00p 190277
19/05/2017 217.25p 219.98p 216.75p 218.25p 152567
18/05/2017 218.75p 220.90p 211.75p 216.00p 268712
17/05/2017 223.00p 224.24p 219.20p 220.00p 91885
16/05/2017 224.25p 224.76p 223.76p 224.00p 141787
15/05/2017 222.50p 225.00p 219.93p 223.50p 155785
12/05/2017 224.25p 224.25p 221.37p 222.62p 103938
11/05/2017 223.25p 225.00p 221.75p 221.75p 338296
10/05/2017 224.00p 224.95p 223.10p 224.75p 193027
09/05/2017 223.00p 224.94p 221.00p 223.75p 152673
08/05/2017 223.00p 223.09p 220.88p 221.62p 232868
05/05/2017 219.00p 222.00p 219.00p 222.00p 81733
04/05/2017 219.00p 221.00p 218.90p 219.50p 222734
03/05/2017 217.50p 220.77p 216.25p 218.25p 175476
02/05/2017 220.75p 221.00p 218.62p 219.50p 119219
28/04/2017 218.25p 219.50p 217.25p 217.25p 163939

*Close Price adjusted for both dividends and splits