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
28/09/2015 162.00p 162.87p 158.00p 159.25p 77351
25/09/2015 162.50p 164.13p 162.50p 162.50p 67315
24/09/2015 166.00p 166.75p 162.00p 162.00p 78511
23/09/2015 166.75p 167.00p 164.62p 165.00p 34158
22/09/2015 164.25p 167.00p 162.50p 164.25p 63625
21/09/2015 166.00p 167.00p 164.25p 165.75p 44521
18/09/2015 166.50p 167.32p 165.00p 167.00p 108031
17/09/2015 167.25p 168.44p 165.75p 167.75p 36793
16/09/2015 166.50p 168.75p 166.50p 168.75p 64867
15/09/2015 165.50p 168.10p 165.50p 166.50p 124523
14/09/2015 165.00p 168.00p 164.97p 165.50p 60212
11/09/2015 167.50p 167.75p 166.00p 166.00p 86772
10/09/2015 168.50p 170.49p 167.00p 167.25p 101089
09/09/2015 171.00p 172.00p 168.50p 170.75p 113522
08/09/2015 163.25p 169.25p 162.50p 167.00p 259823
07/09/2015 162.50p 163.50p 161.36p 162.75p 93272
04/09/2015 162.00p 163.37p 160.00p 162.50p 122630
03/09/2015 162.00p 164.58p 161.06p 164.00p 75196
02/09/2015 159.00p 161.79p 158.00p 161.00p 122937
01/09/2015 158.00p 161.36p 157.20p 158.75p 131965
28/08/2015 161.50p 163.96p 160.11p 161.50p 93572
27/08/2015 158.00p 162.02p 157.98p 161.50p 186055
26/08/2015 150.50p 155.99p 150.00p 155.50p 150160
25/08/2015 148.75p 155.75p 145.19p 155.75p 397845
24/08/2015 150.00p 151.65p 142.94p 143.00p 342464
21/08/2015 157.75p 157.75p 152.03p 154.00p 255760
20/08/2015 161.50p 163.00p 159.50p 160.87p 136200
19/08/2015 167.00p 168.68p 162.00p 163.50p 121512
18/08/2015 168.50p 170.12p 167.00p 168.75p 100588
17/08/2015 170.50p 170.50p 168.50p 169.75p 108220
14/08/2015 168.50p 170.50p 168.50p 169.50p 121899
13/08/2015 168.50p 169.56p 168.50p 168.75p 108774
12/08/2015 171.50p 174.00p 168.50p 168.75p 188169
11/08/2015 176.25p 176.92p 173.00p 173.00p 203602
10/08/2015 177.50p 180.13p 176.17p 176.25p 230288
07/08/2015 178.00p 180.43p 177.50p 179.25p 148963
06/08/2015 178.00p 181.00p 178.00p 178.00p 55419
05/08/2015 180.50p 181.00p 178.94p 179.75p 58241
04/08/2015 178.00p 178.50p 177.76p 178.38p 55858
03/08/2015 178.00p 180.50p 177.50p 178.25p 141241
31/07/2015 179.00p 180.25p 178.00p 178.75p 96779
30/07/2015 181.00p 181.50p 179.00p 179.00p 80507
29/07/2015 182.00p 182.88p 181.13p 181.50p 51877
28/07/2015 182.00p 182.99p 181.19p 181.25p 96942
27/07/2015 183.00p 184.26p 181.00p 181.00p 79156
24/07/2015 186.00p 186.10p 184.75p 185.00p 30787
23/07/2015 186.00p 186.44p 185.25p 185.25p 61369
22/07/2015 185.00p 186.50p 184.75p 185.75p 78023
21/07/2015 188.00p 190.10p 186.25p 187.00p 107372
20/07/2015 189.25p 190.24p 187.75p 189.50p 362103
17/07/2015 189.00p 190.78p 189.00p 189.50p 130613
16/07/2015 189.00p 190.54p 189.00p 189.50p 71492
15/07/2015 190.00p 190.83p 189.50p 190.00p 76455
14/07/2015 190.50p 191.38p 189.61p 190.75p 98578
13/07/2015 189.50p 192.00p 188.88p 190.00p 67814
10/07/2015 189.50p 190.50p 188.13p 189.25p 93846
09/07/2015 185.00p 188.25p 184.50p 188.25p 72553
08/07/2015 185.00p 186.00p 183.00p 184.25p 146601
07/07/2015 189.75p 189.75p 184.95p 185.00p 193710
06/07/2015 189.75p 191.00p 186.83p 189.50p 198405
03/07/2015 192.50p 193.55p 192.00p 192.50p 142813
02/07/2015 194.00p 194.00p 192.25p 192.25p 103865
01/07/2015 190.00p 193.50p 188.06p 192.75p 87494
30/06/2015 189.00p 190.00p 188.50p 189.75p 82447
29/06/2015 188.50p 190.00p 187.75p 188.50p 195243
26/06/2015 191.00p 193.00p 190.50p 192.75p 77485
25/06/2015 193.50p 195.00p 192.75p 194.50p 111629
24/06/2015 194.50p 194.50p 192.81p 193.50p 124134
23/06/2015 192.50p 194.25p 191.90p 193.50p 36325
22/06/2015 193.00p 194.72p 192.62p 194.00p 137536
19/06/2015 192.50p 192.75p 191.50p 192.75p 114905
18/06/2015 192.00p 192.50p 191.59p 192.50p 45345
17/06/2015 192.00p 193.13p 191.73p 192.00p 44612
16/06/2015 193.00p 193.23p 191.00p 192.75p 114355
15/06/2015 194.50p 195.00p 193.40p 193.75p 140860
12/06/2015 198.50p 199.25p 194.58p 194.75p 197462
11/06/2015 196.50p 198.50p 196.00p 196.00p 161618
10/06/2015 196.50p 197.50p 193.90p 196.50p 110462
09/06/2015 194.50p 197.47p 194.25p 196.50p 55344
08/06/2015 197.25p 198.25p 195.19p 198.25p 69653
05/06/2015 194.00p 197.50p 194.00p 197.50p 107605
04/06/2015 194.00p 195.88p 193.62p 194.75p 53099
03/06/2015 193.50p 196.52p 192.25p 194.25p 128765
02/06/2015 194.00p 194.00p 191.25p 192.50p 132113
01/06/2015 191.50p 193.97p 191.50p 192.50p 82225
29/05/2015 191.25p 193.88p 191.25p 191.50p 92229
28/05/2015 193.00p 193.35p 191.50p 191.75p 90373
27/05/2015 192.25p 192.96p 191.72p 192.75p 112085
26/05/2015 193.50p 194.96p 191.75p 193.00p 132736
22/05/2015 191.00p 193.00p 188.75p 191.75p 105093
21/05/2015 190.75p 191.00p 188.00p 191.00p 161165
20/05/2015 191.00p 191.00p 188.30p 190.75p 51635
19/05/2015 189.00p 191.00p 187.40p 190.75p 151413
18/05/2015 189.25p 189.84p 186.98p 189.00p 131225
15/05/2015 188.00p 189.42p 187.00p 188.00p 122550
14/05/2015 189.50p 190.67p 187.00p 188.25p 125960
13/05/2015 193.00p 193.00p 189.78p 190.25p 85420
12/05/2015 192.00p 192.94p 189.50p 191.13p 145901
11/05/2015 193.00p 194.12p 191.75p 192.25p 111069
08/05/2015 194.00p 194.00p 192.00p 192.25p 86908
07/05/2015 194.00p 194.00p 192.00p 192.75p 103471
06/05/2015 195.00p 196.50p 194.00p 196.00p 136423
05/05/2015 196.00p 197.56p 194.35p 197.25p 166884
01/05/2015 195.25p 196.50p 194.87p 195.25p 44043
30/04/2015 195.00p 197.13p 194.50p 195.00p 106668
29/04/2015 197.00p 198.50p 194.50p 195.00p 78444
28/04/2015 199.00p 199.00p 197.00p 197.00p 95250
27/04/2015 198.00p 199.00p 198.00p 198.75p 109812
24/04/2015 197.50p 199.25p 197.00p 197.00p 85556
23/04/2015 197.00p 199.14p 196.75p 196.75p 246613
22/04/2015 197.50p 198.80p 197.07p 197.25p 42511
21/04/2015 199.00p 199.75p 198.02p 199.25p 51650
20/04/2015 198.00p 200.50p 197.04p 198.50p 60491
17/04/2015 201.00p 202.70p 197.00p 197.75p 181672
16/04/2015 203.00p 204.92p 201.25p 203.50p 52396
15/04/2015 203.00p 205.36p 203.00p 203.00p 83246
14/04/2015 205.00p 206.05p 203.00p 203.00p 93784
13/04/2015 204.00p 206.09p 204.00p 205.00p 118410
10/04/2015 202.50p 205.00p 201.62p 203.00p 171026
09/04/2015 199.00p 201.90p 199.00p 201.00p 179956
08/04/2015 196.50p 198.50p 196.11p 198.50p 221788
07/04/2015 192.75p 196.00p 192.75p 196.00p 248599
02/04/2015 190.00p 193.00p 188.37p 192.50p 248851
01/04/2015 188.50p 190.00p 187.00p 190.00p 110881
31/03/2015 188.00p 189.25p 187.75p 188.50p 263096
30/03/2015 190.00p 190.00p 187.50p 188.25p 315048
27/03/2015 187.50p 188.62p 186.89p 187.50p 96499
26/03/2015 190.00p 190.00p 186.50p 186.75p 273617
25/03/2015 191.25p 192.83p 189.00p 190.50p 113366
24/03/2015 192.25p 193.28p 191.75p 192.75p 141639
23/03/2015 194.00p 194.00p 190.53p 191.50p 225550
20/03/2015 193.00p 193.00p 191.20p 193.00p 87402
19/03/2015 192.35p 192.74p 191.00p 192.12p 67852
18/03/2015 192.00p 192.71p 190.00p 191.75p 145428
17/03/2015 189.75p 191.00p 189.00p 191.00p 286846
16/03/2015 189.00p 189.75p 187.41p 189.00p 143743
13/03/2015 187.50p 189.50p 187.12p 188.50p 122554
12/03/2015 186.50p 189.25p 186.50p 188.50p 155885
11/03/2015 185.50p 187.25p 184.97p 186.00p 83886
10/03/2015 188.25p 188.25p 184.50p 184.50p 218112
09/03/2015 188.00p 188.75p 187.28p 188.25p 98280
06/03/2015 188.75p 189.41p 187.64p 188.50p 173044
05/03/2015 188.50p 188.84p 186.92p 188.50p 164555
04/03/2015 186.00p 187.84p 185.75p 187.25p 128250
03/03/2015 186.75p 187.35p 186.00p 186.25p 198357
02/03/2015 185.75p 187.44p 185.47p 186.00p 241799
27/02/2015 186.00p 187.75p 185.65p 186.00p 55541
26/02/2015 186.25p 187.75p 186.00p 187.75p 93305
25/02/2015 185.50p 186.29p 184.66p 185.50p 185140
24/02/2015 184.50p 186.00p 184.16p 186.00p 130636
23/02/2015 185.00p 186.14p 183.78p 185.75p 275054
20/02/2015 185.50p 186.40p 184.00p 185.50p 104379
19/02/2015 187.50p 187.50p 184.33p 185.50p 76012
18/02/2015 185.25p 185.50p 184.05p 185.00p 239088
17/02/2015 184.50p 186.25p 184.00p 185.75p 121724
16/02/2015 187.00p 188.00p 184.00p 186.75p 146556
13/02/2015 186.25p 187.42p 185.30p 185.50p 174635
12/02/2015 185.00p 186.50p 184.69p 186.50p 113412
11/02/2015 188.00p 189.60p 186.50p 186.50p 124371
10/02/2015 190.00p 191.12p 188.00p 189.25p 163056
09/02/2015 192.00p 194.14p 189.61p 190.25p 133934
06/02/2015 194.00p 195.75p 192.00p 193.00p 179439
05/02/2015 195.00p 196.20p 193.50p 193.75p 118614
04/02/2015 195.00p 196.75p 195.00p 195.25p 117058
03/02/2015 197.50p 197.50p 195.00p 195.62p 61284
02/02/2015 193.75p 195.69p 193.00p 195.12p 105529
30/01/2015 193.50p 194.40p 192.47p 194.25p 94937
29/01/2015 193.00p 194.27p 192.00p 194.00p 128958
28/01/2015 195.25p 195.50p 193.25p 193.50p 110706
27/01/2015 196.50p 198.95p 194.00p 194.88p 115600
26/01/2015 198.75p 199.00p 197.51p 198.37p 91836
23/01/2015 198.25p 199.25p 196.95p 199.25p 78061
22/01/2015 196.50p 197.56p 195.50p 196.00p 69421
21/01/2015 195.00p 196.12p 193.75p 195.50p 102136
20/01/2015 194.00p 195.50p 193.50p 195.50p 93188
19/01/2015 193.00p 194.49p 193.00p 193.00p 78477
16/01/2015 194.25p 195.14p 193.00p 193.00p 108560
15/01/2015 195.50p 196.00p 193.75p 193.75p 159837
14/01/2015 194.50p 194.50p 192.25p 194.50p 39231
13/01/2015 192.50p 196.00p 192.50p 194.75p 123931
12/01/2015 195.00p 195.00p 192.55p 193.75p 112179
09/01/2015 195.00p 196.34p 192.50p 193.00p 36798
08/01/2015 193.50p 195.76p 192.03p 195.25p 190099
07/01/2015 186.00p 192.12p 186.00p 190.75p 135767
06/01/2015 187.00p 188.00p 185.60p 187.75p 87338
05/01/2015 187.00p 188.00p 186.81p 188.00p 120291
02/01/2015 182.25p 186.41p 181.31p 185.50p 262543
31/12/2014 183.00p 183.00p 182.00p 182.75p 24386
30/12/2014 182.75p 183.00p 181.88p 182.50p 120404
29/12/2014 182.50p 183.61p 182.00p 182.25p 148386
24/12/2014 181.75p 183.05p 181.75p 182.50p 60383
23/12/2014 181.25p 183.36p 181.25p 181.75p 177397
22/12/2014 181.25p 182.75p 181.25p 181.25p 276430
19/12/2014 182.00p 183.00p 180.00p 180.00p 197825
18/12/2014 180.00p 182.50p 179.31p 182.00p 257997
17/12/2014 180.50p 181.29p 179.00p 179.50p 321726
16/12/2014 184.00p 185.10p 181.00p 181.00p 318423
15/12/2014 185.50p 186.28p 184.00p 184.25p 189422
12/12/2014 190.00p 190.20p 186.00p 186.00p 167172
11/12/2014 192.50p 193.49p 190.25p 191.75p 160766

*Close Price adjusted for both dividends and splits