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
27/04/2017 217.75p 219.75p 217.25p 218.00p 135920
26/04/2017 219.50p 220.00p 217.61p 220.00p 149815
25/04/2017 220.00p 220.00p 216.00p 217.50p 60636
24/04/2017 218.75p 221.46p 218.00p 218.62p 154949
21/04/2017 219.00p 220.50p 217.98p 218.00p 84930
20/04/2017 218.50p 218.60p 216.61p 218.25p 110753
19/04/2017 216.25p 218.19p 215.66p 217.13p 153030
18/04/2017 218.75p 219.87p 215.50p 216.25p 219053
13/04/2017 218.25p 218.99p 216.75p 218.88p 48755
12/04/2017 217.50p 218.72p 216.00p 217.75p 96118
11/04/2017 219.00p 221.00p 216.25p 216.75p 155068
10/04/2017 220.00p 222.75p 217.90p 220.00p 259097
07/04/2017 217.75p 219.88p 217.62p 219.13p 169509
06/04/2017 217.50p 217.95p 213.81p 217.50p 211701
05/04/2017 217.75p 218.00p 215.50p 215.50p 75119
04/04/2017 215.75p 217.75p 213.69p 217.50p 145168
03/04/2017 214.00p 215.57p 212.75p 213.50p 131279
31/03/2017 214.50p 214.55p 212.00p 214.50p 100514
30/03/2017 215.50p 216.75p 212.50p 213.25p 181610
29/03/2017 214.25p 215.49p 213.14p 215.00p 100588
28/03/2017 212.50p 213.80p 211.12p 212.25p 109495
27/03/2017 210.50p 211.15p 209.50p 210.50p 153980
24/03/2017 210.50p 212.31p 209.50p 211.50p 93511
23/03/2017 210.00p 213.00p 208.25p 208.25p 84593
22/03/2017 213.50p 213.50p 208.53p 211.00p 158125
21/03/2017 215.50p 216.75p 213.00p 213.63p 89743
20/03/2017 215.00p 215.12p 213.00p 215.12p 117504
17/03/2017 213.00p 214.75p 213.00p 214.50p 84067
16/03/2017 215.50p 217.06p 213.00p 213.00p 96541
15/03/2017 214.25p 215.56p 211.50p 211.75p 166526
14/03/2017 214.00p 216.78p 212.75p 213.63p 123756
13/03/2017 213.50p 215.50p 210.75p 214.00p 103041
10/03/2017 212.00p 213.50p 210.25p 213.50p 143281
09/03/2017 210.50p 211.50p 208.40p 211.50p 103010
08/03/2017 211.75p 212.91p 210.25p 210.25p 129234
07/03/2017 211.25p 213.25p 211.25p 211.37p 99428
06/03/2017 211.75p 212.80p 209.33p 212.25p 102581
03/03/2017 209.50p 210.48p 208.10p 210.25p 82962
02/03/2017 208.00p 211.24p 207.33p 210.75p 332439
01/03/2017 207.00p 209.56p 206.00p 208.50p 171517
28/02/2017 206.75p 207.01p 205.50p 205.75p 156946
27/02/2017 208.00p 209.59p 205.23p 206.25p 147499
24/02/2017 205.50p 208.65p 205.50p 206.50p 77405
23/02/2017 209.50p 209.87p 207.93p 208.50p 156988
22/02/2017 211.00p 211.70p 209.00p 210.75p 132241
21/02/2017 208.00p 211.31p 207.75p 210.00p 367506
20/02/2017 206.75p 208.00p 205.75p 208.00p 67605
17/02/2017 207.00p 207.25p 205.66p 206.75p 48779
16/02/2017 205.25p 207.44p 204.50p 206.12p 98440
15/02/2017 205.25p 208.40p 205.00p 207.63p 88330
14/02/2017 206.25p 208.17p 205.31p 205.50p 148839
13/02/2017 206.25p 208.25p 205.12p 207.00p 134963
10/02/2017 200.00p 206.00p 200.00p 206.00p 134667
09/02/2017 202.25p 204.50p 200.94p 204.50p 104816
08/02/2017 202.50p 202.91p 199.79p 201.00p 166286
07/02/2017 202.75p 204.33p 201.35p 202.62p 264963
06/02/2017 199.50p 201.50p 196.54p 200.62p 169084
03/02/2017 197.00p 198.45p 196.10p 198.25p 191056
02/02/2017 198.50p 198.50p 195.50p 196.75p 251353
01/02/2017 198.50p 198.50p 196.00p 196.25p 221270
31/01/2017 198.50p 198.50p 195.25p 196.75p 81860
30/01/2017 198.00p 198.75p 197.00p 197.50p 120269
27/01/2017 197.00p 201.75p 197.00p 199.00p 70289
26/01/2017 201.50p 201.50p 199.08p 201.50p 79526
25/01/2017 200.75p 200.75p 197.04p 200.75p 93966
24/01/2017 200.00p 200.00p 198.25p 199.50p 57322
23/01/2017 198.00p 200.25p 197.19p 198.75p 72420
20/01/2017 199.00p 200.50p 198.25p 198.50p 108235
19/01/2017 199.00p 199.99p 198.00p 199.25p 57702
18/01/2017 197.00p 200.50p 197.00p 197.50p 142418
17/01/2017 200.50p 202.81p 197.00p 198.25p 246237
16/01/2017 199.00p 202.66p 199.00p 202.50p 119125
13/01/2017 197.50p 201.00p 197.00p 200.25p 134525
12/01/2017 198.50p 199.65p 197.25p 197.75p 90138
11/01/2017 197.25p 199.89p 196.75p 198.50p 101801
10/01/2017 197.50p 197.63p 195.88p 197.63p 128167
09/01/2017 196.75p 197.75p 194.50p 196.50p 208753
06/01/2017 197.00p 197.69p 195.00p 197.50p 178478
05/01/2017 196.50p 197.00p 195.00p 195.75p 242337
04/01/2017 196.00p 196.50p 194.25p 195.50p 176675
03/01/2017 191.50p 196.00p 191.00p 195.12p 243472
30/12/2016 193.00p 194.55p 191.00p 191.75p 68442
29/12/2016 194.00p 194.60p 190.50p 192.25p 156423
28/12/2016 193.75p 194.00p 190.67p 193.38p 221200
23/12/2016 191.00p 192.50p 188.04p 192.50p 45074
22/12/2016 190.75p 192.03p 188.77p 190.00p 136344
21/12/2016 191.25p 193.50p 190.28p 190.75p 40466
20/12/2016 191.50p 193.75p 191.00p 191.75p 109556
19/12/2016 194.50p 195.93p 190.84p 192.00p 149936
16/12/2016 196.50p 196.50p 193.25p 195.25p 100504
15/12/2016 197.75p 197.75p 193.05p 196.00p 60796
14/12/2016 197.00p 197.65p 194.50p 196.00p 86170
13/12/2016 197.00p 197.85p 195.75p 196.00p 48018
12/12/2016 195.50p 199.25p 194.50p 195.50p 59119
09/12/2016 197.25p 199.25p 195.25p 198.00p 99074
08/12/2016 194.25p 197.98p 194.25p 197.75p 65669
07/12/2016 193.50p 197.96p 193.50p 193.50p 76017
06/12/2016 193.00p 197.00p 193.00p 193.25p 45041
05/12/2016 193.50p 196.20p 193.00p 193.25p 49711
02/12/2016 194.00p 197.11p 192.87p 193.00p 92375
01/12/2016 198.00p 198.05p 196.00p 196.00p 137800
30/11/2016 199.50p 201.02p 197.00p 198.13p 96882
29/11/2016 201.50p 201.50p 198.01p 198.75p 98850
28/11/2016 198.00p 200.09p 196.51p 199.00p 121666
25/11/2016 200.00p 201.75p 197.50p 198.00p 45739
24/11/2016 201.75p 202.00p 199.20p 200.13p 76997
23/11/2016 200.00p 201.75p 197.45p 199.00p 82848
22/11/2016 200.00p 200.98p 199.00p 199.75p 93470
21/11/2016 199.50p 200.75p 196.47p 196.75p 119325
18/11/2016 195.50p 199.00p 195.50p 198.00p 53441
17/11/2016 197.75p 200.69p 195.42p 198.00p 94183
16/11/2016 195.75p 199.00p 194.97p 196.50p 83326
15/11/2016 197.50p 198.56p 194.31p 197.00p 99904
14/11/2016 193.75p 197.80p 193.75p 194.00p 187548
11/11/2016 200.00p 200.52p 192.38p 193.25p 301154
10/11/2016 208.00p 208.00p 200.00p 201.00p 232712
09/11/2016 199.75p 203.00p 197.03p 201.50p 195337
08/11/2016 206.00p 206.90p 204.53p 205.75p 113504
07/11/2016 202.50p 207.00p 201.80p 205.50p 63672
04/11/2016 203.00p 204.82p 200.50p 200.50p 123975
03/11/2016 205.25p 207.50p 202.00p 202.25p 119192
02/11/2016 209.00p 210.00p 206.00p 206.50p 107650
01/11/2016 211.00p 211.82p 209.63p 209.63p 228541
31/10/2016 212.00p 212.00p 208.93p 211.00p 96079
28/10/2016 210.50p 212.00p 209.51p 212.00p 83422
27/10/2016 208.00p 211.25p 208.00p 211.25p 484772
26/10/2016 209.00p 209.83p 206.60p 208.38p 52211
25/10/2016 207.50p 209.75p 205.05p 208.63p 93444
24/10/2016 208.00p 209.19p 205.75p 207.00p 156157
21/10/2016 209.00p 209.30p 207.50p 208.00p 58553
20/10/2016 209.00p 209.75p 207.50p 207.50p 42448
19/10/2016 208.75p 209.72p 208.25p 209.00p 196278
18/10/2016 209.00p 209.44p 207.31p 209.00p 122022
17/10/2016 209.00p 209.20p 206.23p 208.00p 80291
14/10/2016 208.75p 209.72p 206.94p 208.75p 80409
13/10/2016 208.00p 209.98p 207.00p 208.00p 97737
12/10/2016 207.00p 209.75p 205.57p 209.50p 1342064
11/10/2016 207.75p 209.61p 203.50p 206.50p 358353
10/10/2016 206.25p 207.49p 205.94p 207.00p 276808
07/10/2016 207.00p 207.49p 205.00p 206.00p 281690
06/10/2016 205.00p 207.03p 203.50p 203.50p 161136
05/10/2016 207.50p 207.50p 203.00p 203.00p 154309
04/10/2016 208.50p 208.50p 203.00p 203.00p 272342
03/10/2016 208.00p 208.25p 204.75p 206.50p 126580
30/09/2016 207.25p 207.25p 203.69p 206.75p 116051
29/09/2016 207.75p 208.00p 204.44p 207.50p 153336
28/09/2016 206.00p 206.45p 203.69p 205.50p 50799
27/09/2016 207.25p 207.26p 204.68p 207.25p 62400
26/09/2016 208.75p 208.75p 204.75p 207.00p 46279
23/09/2016 208.50p 208.75p 206.63p 208.75p 106097
22/09/2016 209.00p 209.00p 206.56p 208.25p 166227
21/09/2016 207.00p 208.76p 206.69p 207.25p 87972
20/09/2016 206.25p 207.00p 204.45p 206.50p 72870
19/09/2016 206.00p 206.25p 203.75p 204.25p 79098
16/09/2016 204.50p 205.00p 202.75p 204.50p 76011
15/09/2016 202.71p 204.54p 201.43p 202.62p 63712
14/09/2016 200.00p 204.85p 198.50p 203.00p 96205
13/09/2016 200.75p 204.20p 200.00p 200.00p 44700
12/09/2016 205.00p 205.00p 199.75p 202.00p 92265
09/09/2016 207.00p 210.47p 207.00p 207.00p 83585
08/09/2016 210.00p 210.00p 206.25p 206.75p 75079
07/09/2016 205.00p 208.96p 205.00p 206.50p 70885
06/09/2016 210.00p 210.00p 205.75p 205.75p 78130
05/09/2016 206.00p 210.40p 205.84p 206.00p 123064
02/09/2016 208.50p 209.00p 205.00p 205.00p 123346
01/09/2016 208.75p 208.75p 206.00p 207.25p 110831
31/08/2016 207.75p 208.40p 207.50p 207.75p 86933
30/08/2016 207.50p 209.00p 207.05p 207.25p 72032
26/08/2016 205.00p 207.25p 203.00p 207.25p 87593
25/08/2016 207.25p 207.25p 202.50p 204.50p 134100
24/08/2016 207.00p 208.41p 206.78p 207.25p 56969
23/08/2016 207.00p 208.50p 207.00p 207.00p 120048
22/08/2016 207.50p 208.50p 207.12p 207.75p 150161
19/08/2016 207.25p 208.77p 205.80p 207.87p 113240
18/08/2016 206.75p 207.75p 205.28p 205.50p 54784
17/08/2016 206.50p 207.75p 206.25p 206.25p 145503
16/08/2016 206.50p 208.52p 205.81p 206.00p 78164
15/08/2016 208.00p 209.00p 204.50p 207.25p 168541
12/08/2016 206.00p 207.00p 204.80p 205.75p 83383
11/08/2016 205.75p 206.75p 202.50p 205.50p 298827
10/08/2016 205.00p 205.75p 202.92p 205.00p 117782
09/08/2016 204.50p 205.00p 202.47p 204.50p 140366
08/08/2016 202.50p 204.40p 200.44p 201.50p 245602
05/08/2016 199.00p 201.88p 198.25p 201.13p 155360
04/08/2016 196.50p 200.75p 196.00p 197.50p 109157
03/08/2016 200.00p 200.90p 196.00p 196.00p 134119
02/08/2016 201.25p 203.25p 199.50p 199.50p 88376
01/08/2016 204.50p 204.50p 201.00p 201.00p 39525
29/07/2016 201.00p 203.20p 201.00p 201.00p 65127
28/07/2016 201.00p 204.50p 201.00p 202.75p 73737
27/07/2016 200.50p 204.00p 199.96p 201.50p 79303
26/07/2016 200.50p 201.20p 198.19p 200.00p 152729
25/07/2016 200.00p 200.00p 197.25p 197.50p 61432
22/07/2016 199.50p 200.00p 195.40p 200.00p 42297
21/07/2016 198.00p 198.86p 195.70p 197.00p 82157
20/07/2016 196.00p 198.87p 196.00p 198.50p 61565
19/07/2016 196.50p 198.87p 196.00p 196.00p 68817
18/07/2016 197.00p 197.90p 196.32p 197.00p 76270
15/07/2016 193.00p 197.50p 193.00p 196.50p 119731
14/07/2016 195.50p 197.00p 194.50p 194.50p 91492

*Close Price adjusted for both dividends and splits