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
27/02/2013 184.80p 185.70p 183.10p 185.20p 125386
26/02/2013 185.90p 186.10p 183.10p 183.10p 366028
25/02/2013 187.40p 189.00p 176.50p 186.10p 432303
22/02/2013 187.70p 189.00p 187.40p 189.00p 115801
21/02/2013 189.00p 189.00p 187.20p 189.00p 183469
20/02/2013 185.60p 189.00p 185.10p 189.00p 144001
19/02/2013 184.40p 185.60p 183.30p 185.10p 272188
18/02/2013 184.00p 184.90p 182.83p 184.50p 109436
15/02/2013 181.10p 184.00p 181.10p 184.00p 112793
14/02/2013 183.40p 184.00p 181.10p 181.10p 87336
13/02/2013 182.10p 184.00p 182.10p 184.00p 63323
12/02/2013 182.90p 184.00p 182.00p 184.00p 119571
11/02/2013 183.40p 183.50p 182.41p 183.50p 52883
08/02/2013 182.10p 183.50p 182.00p 183.30p 627515
07/02/2013 182.90p 183.40p 181.76p 183.40p 143060
06/02/2013 181.50p 183.00p 181.25p 183.00p 100094
05/02/2013 181.00p 181.72p 180.00p 181.20p 155365
04/02/2013 181.10p 181.20p 179.50p 181.20p 138632
01/02/2013 181.00p 181.40p 179.40p 180.00p 135321
31/01/2013 180.00p 181.00p 179.40p 180.90p 106377
30/01/2013 180.70p 181.99p 180.60p 181.00p 320357
29/01/2013 180.90p 182.00p 178.60p 182.00p 159683
28/01/2013 178.90p 181.20p 178.13p 181.20p 153902
25/01/2013 178.80p 179.20p 177.55p 179.20p 101935
24/01/2013 176.50p 178.80p 176.15p 178.80p 78159
23/01/2013 176.50p 177.00p 175.00p 176.50p 92077
22/01/2013 176.50p 177.00p 176.00p 177.00p 95791
21/01/2013 173.10p 177.00p 173.10p 177.00p 180617
18/01/2013 173.40p 174.00p 172.57p 174.00p 72348
17/01/2013 172.50p 173.50p 171.25p 173.50p 165730
16/01/2013 170.50p 172.50p 170.50p 172.50p 31136
15/01/2013 172.10p 172.50p 171.20p 171.20p 156167
14/01/2013 170.50p 172.50p 170.00p 172.40p 457695
11/01/2013 170.00p 170.50p 169.54p 170.50p 103499
10/01/2013 170.00p 170.27p 168.60p 168.60p 97720
09/01/2013 170.00p 170.00p 168.70p 168.70p 1592327
08/01/2013 168.30p 169.50p 168.30p 169.00p 104391
07/01/2013 168.40p 169.50p 167.60p 169.50p 302259
04/01/2013 168.00p 168.90p 167.50p 168.80p 132924
03/01/2013 167.40p 167.80p 166.25p 167.20p 88283
02/01/2013 165.20p 167.50p 164.40p 167.50p 112313
31/12/2012 164.50p 164.50p 164.00p 164.30p 66485
28/12/2012 164.60p 165.84p 164.03p 165.00p 88488
27/12/2012 165.10p 166.00p 164.60p 166.00p 40362
24/12/2012 166.00p 166.00p 164.80p 165.20p 36840
21/12/2012 165.90p 165.90p 164.00p 164.00p 194879
20/12/2012 164.70p 167.00p 164.70p 167.00p 319898
19/12/2012 164.60p 166.40p 164.50p 164.50p 207608
18/12/2012 164.50p 166.50p 164.50p 166.50p 123657
17/12/2012 164.80p 166.00p 164.60p 164.60p 106489
14/12/2012 165.90p 166.40p 165.08p 166.40p 151685
13/12/2012 165.70p 165.80p 164.60p 165.80p 217250
12/12/2012 165.70p 165.92p 164.60p 165.90p 335020
11/12/2012 165.20p 166.00p 163.80p 165.90p 222263
10/12/2012 165.20p 165.21p 163.78p 165.20p 165386
07/12/2012 164.30p 165.30p 163.70p 165.30p 298399
06/12/2012 164.30p 164.40p 163.50p 164.40p 78746
05/12/2012 163.60p 164.30p 163.50p 164.30p 404099
04/12/2012 163.60p 163.70p 162.67p 163.70p 122787
03/12/2012 163.70p 163.70p 162.30p 163.00p 60721
30/11/2012 163.60p 163.70p 162.40p 163.70p 53579
29/11/2012 162.00p 163.70p 161.68p 163.70p 131450
28/11/2012 161.80p 163.25p 161.80p 162.10p 82544
27/11/2012 163.10p 163.40p 162.10p 163.00p 101879
26/11/2012 162.90p 163.15p 161.40p 163.00p 134566
23/11/2012 163.30p 163.30p 161.20p 162.00p 132132
22/11/2012 162.20p 163.40p 161.07p 163.40p 129483
21/11/2012 160.60p 163.00p 160.60p 161.30p 46354
20/11/2012 162.50p 163.40p 160.50p 160.50p 114888
19/11/2012 161.40p 163.40p 161.16p 163.00p 98358
16/11/2012 162.00p 163.00p 161.50p 163.00p 61763
15/11/2012 162.90p 163.00p 161.50p 163.00p 58139
14/11/2012 163.40p 163.40p 161.00p 161.00p 295356
13/11/2012 162.50p 163.40p 161.95p 163.40p 174041
12/11/2012 163.50p 163.50p 162.10p 163.50p 178892
09/11/2012 161.10p 163.50p 161.10p 163.50p 182885
08/11/2012 163.20p 163.30p 161.76p 163.10p 74513
07/11/2012 163.10p 163.70p 162.00p 163.00p 113905
06/11/2012 163.50p 163.50p 162.49p 163.30p 178029
05/11/2012 162.20p 163.67p 161.90p 162.10p 53810
02/11/2012 163.40p 163.50p 162.38p 163.50p 59375
01/11/2012 163.20p 163.90p 162.05p 163.90p 104262
31/10/2012 163.00p 163.40p 162.10p 163.40p 207641
30/10/2012 163.40p 163.50p 162.10p 163.00p 46794
29/10/2012 163.30p 163.50p 162.10p 163.50p 176698
26/10/2012 161.80p 163.90p 161.80p 163.50p 247470
25/10/2012 162.20p 163.71p 161.80p 162.00p 146345
24/10/2012 163.60p 163.81p 162.00p 162.00p 218605
23/10/2012 163.10p 163.75p 162.00p 162.10p 101237
22/10/2012 162.50p 164.25p 161.70p 163.00p 100117
19/10/2012 162.10p 164.00p 162.10p 164.00p 91047
18/10/2012 163.60p 163.70p 162.00p 163.70p 33378
17/10/2012 162.90p 163.70p 161.25p 163.70p 28554
16/10/2012 162.70p 163.00p 161.70p 163.00p 42084
15/10/2012 161.10p 162.55p 161.10p 161.10p 55657
12/10/2012 161.40p 162.70p 160.84p 161.50p 31480
11/10/2012 160.90p 163.00p 160.90p 163.00p 280608
10/10/2012 162.40p 162.40p 160.27p 162.00p 47970
09/10/2012 160.60p 162.50p 160.10p 162.50p 79886
08/10/2012 160.00p 162.10p 160.00p 161.50p 78814
05/10/2012 160.50p 163.00p 160.50p 163.00p 124805
04/10/2012 161.00p 161.90p 160.00p 161.90p 166793
03/10/2012 161.00p 161.80p 160.00p 161.50p 94809
02/10/2012 159.50p 161.00p 159.10p 161.00p 120937
01/10/2012 160.50p 160.50p 159.00p 159.00p 87242
28/09/2012 162.90p 162.90p 159.00p 159.00p 178491
27/09/2012 160.50p 162.40p 160.10p 162.40p 60191
26/09/2012 161.10p 162.00p 160.00p 160.00p 95153
25/09/2012 162.70p 162.70p 160.50p 160.50p 122626
24/09/2012 161.80p 162.40p 160.50p 160.50p 131222
21/09/2012 163.40p 163.80p 161.50p 163.80p 206310
20/09/2012 163.10p 164.80p 162.00p 163.00p 102797
19/09/2012 164.40p 164.75p 163.00p 164.30p 130803
18/09/2012 164.00p 164.67p 163.36p 164.40p 132982
17/09/2012 164.80p 165.24p 164.00p 164.50p 149385
14/09/2012 165.00p 166.00p 164.00p 164.80p 439083
13/09/2012 164.00p 164.00p 163.00p 163.50p 170464
12/09/2012 163.50p 164.50p 163.50p 163.90p 687986
11/09/2012 164.80p 165.00p 163.50p 164.50p 93458
10/09/2012 165.00p 165.00p 164.26p 165.00p 116944
07/09/2012 162.50p 165.00p 162.50p 165.00p 188608
06/09/2012 161.50p 163.50p 161.17p 163.50p 224376
05/09/2012 160.00p 162.50p 159.80p 162.50p 237071
04/09/2012 160.50p 162.00p 160.00p 160.00p 251862
03/09/2012 162.00p 162.00p 160.10p 162.00p 97841
31/08/2012 160.00p 162.00p 160.00p 161.50p 67618
30/08/2012 160.30p 162.00p 160.00p 162.00p 38621
29/08/2012 161.20p 162.00p 160.50p 161.90p 93997
28/08/2012 160.10p 162.00p 160.10p 161.10p 154734
24/08/2012 161.80p 161.80p 160.20p 160.50p 55526
23/08/2012 162.50p 162.50p 160.60p 161.15p 68394
22/08/2012 162.10p 162.70p 160.00p 160.50p 459983
21/08/2012 164.00p 164.40p 162.00p 164.00p 135578
20/08/2012 164.30p 164.30p 162.00p 164.00p 41712
17/08/2012 164.50p 164.50p 162.50p 164.00p 72195
16/08/2012 164.50p 164.50p 162.70p 163.30p 48487
15/08/2012 164.40p 164.82p 162.50p 162.50p 261913
14/08/2012 163.00p 164.50p 163.00p 164.50p 123912
13/08/2012 164.00p 164.40p 162.36p 164.40p 118674
10/08/2012 163.10p 164.00p 162.50p 163.00p 128067
09/08/2012 162.00p 163.75p 162.00p 163.30p 170955
08/08/2012 161.00p 163.00p 159.82p 163.00p 110372
07/08/2012 161.00p 162.00p 159.60p 162.00p 115855
06/08/2012 161.40p 162.00p 159.28p 162.00p 103145
03/08/2012 161.00p 161.00p 158.50p 161.00p 144035
02/08/2012 162.00p 162.00p 159.70p 161.00p 129198
01/08/2012 159.20p 162.00p 158.07p 162.00p 39578
31/07/2012 157.10p 160.00p 157.10p 160.00p 605943
30/07/2012 157.90p 157.90p 156.30p 157.60p 406931
27/07/2012 157.90p 157.90p 156.30p 156.70p 524832
26/07/2012 156.00p 157.50p 156.00p 156.80p 398611
25/07/2012 157.80p 158.50p 156.00p 156.00p 142528
24/07/2012 158.10p 158.26p 157.00p 158.10p 82231
23/07/2012 162.50p 162.65p 157.00p 158.50p 145203
20/07/2012 164.90p 166.10p 162.60p 163.30p 145675
19/07/2012 164.10p 165.25p 163.50p 163.50p 150176
18/07/2012 165.60p 165.60p 164.00p 164.00p 44170
17/07/2012 166.50p 166.50p 164.00p 164.10p 209597
16/07/2012 164.60p 166.50p 164.60p 166.50p 51495
13/07/2012 165.50p 166.70p 164.50p 166.50p 103651
12/07/2012 166.60p 166.60p 164.50p 166.00p 239869
11/07/2012 166.90p 167.00p 165.54p 167.00p 42142
10/07/2012 166.70p 167.00p 165.46p 166.50p 131970
09/07/2012 165.10p 167.50p 164.90p 166.00p 117847
06/07/2012 165.60p 166.37p 164.60p 165.20p 189046
05/07/2012 164.00p 168.00p 164.00p 164.50p 424119
04/07/2012 165.00p 165.00p 164.00p 164.00p 105006
03/07/2012 162.60p 165.00p 162.60p 165.00p 179248
02/07/2012 162.00p 163.40p 162.00p 162.60p 205275
29/06/2012 163.30p 163.40p 161.00p 161.00p 168701
28/06/2012 161.50p 162.00p 161.00p 162.00p 179853
27/06/2012 161.50p 163.00p 161.50p 162.00p 69800
26/06/2012 161.00p 162.30p 161.00p 162.00p 42600
25/06/2012 162.30p 164.20p 161.00p 161.10p 124237
22/06/2012 163.10p 164.15p 162.30p 162.30p 148356
21/06/2012 163.50p 165.00p 163.00p 163.90p 152811
20/06/2012 165.00p 165.50p 163.50p 163.50p 252638
19/06/2012 163.00p 166.90p 163.00p 166.90p 361026
18/06/2012 167.30p 167.30p 163.00p 163.00p 480942
15/06/2012 168.50p 168.50p 163.40p 163.50p 2970093
14/06/2012 169.00p 169.00p 167.00p 168.00p 472536
13/06/2012 167.00p 169.50p 165.89p 168.50p 353509
12/06/2012 167.75p 167.75p 165.50p 167.50p 447633
11/06/2012 165.75p 169.50p 165.75p 168.50p 883301
08/06/2012 166.00p 166.50p 165.13p 166.50p 129507
07/06/2012 164.00p 167.50p 163.97p 167.00p 599914
06/06/2012 161.00p 163.65p 161.00p 163.50p 181465
01/06/2012 162.50p 163.00p 160.00p 163.00p 372682
31/05/2012 162.00p 162.50p 160.25p 162.50p 45361
30/05/2012 162.75p 163.00p 160.00p 161.50p 798768
29/05/2012 162.00p 163.00p 160.00p 162.75p 72667
28/05/2012 160.25p 162.25p 159.75p 162.25p 34507
25/05/2012 160.50p 162.25p 159.88p 162.25p 44952
24/05/2012 161.75p 162.75p 160.25p 162.75p 185725
23/05/2012 162.00p 162.25p 160.00p 161.75p 301500
22/05/2012 161.00p 162.75p 159.25p 162.50p 137309
21/05/2012 161.00p 161.00p 159.25p 160.00p 111486
18/05/2012 160.00p 161.00p 159.25p 159.25p 312640
17/05/2012 162.75p 163.56p 162.00p 162.00p 279888
16/05/2012 164.00p 164.00p 162.00p 164.00p 55511

*Close Price adjusted for both dividends and splits