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
23/12/2010 163.00p 163.64p 162.60p 163.50p 222665
22/12/2010 162.25p 162.84p 161.75p 162.50p 259306
21/12/2010 162.00p 162.86p 161.11p 162.25p 126777
20/12/2010 162.25p 162.72p 160.86p 162.00p 16438
17/12/2010 162.25p 163.00p 161.16p 162.25p 39073
16/12/2010 162.25p 163.25p 161.16p 162.25p 103579
15/12/2010 163.25p 163.95p 161.00p 162.25p 132441
14/12/2010 163.50p 164.00p 163.25p 163.75p 391178
13/12/2010 163.50p 164.00p 163.00p 163.50p 61539
10/12/2010 163.25p 163.89p 162.42p 163.50p 326688
09/12/2010 163.25p 163.89p 162.50p 163.25p 58929
08/12/2010 163.25p 164.00p 162.50p 163.25p 190474
07/12/2010 162.75p 163.97p 162.25p 163.25p 208207
06/12/2010 162.50p 162.95p 162.05p 162.75p 222522
03/12/2010 160.50p 162.75p 160.49p 162.50p 231658
02/12/2010 160.00p 160.91p 159.41p 160.50p 305221
01/12/2010 159.75p 160.80p 159.00p 160.00p 190189
30/11/2010 159.75p 160.50p 159.01p 159.75p 202890
29/11/2010 159.75p 160.25p 159.17p 159.75p 39999
26/11/2010 159.75p 160.50p 159.00p 159.75p 138443
25/11/2010 159.75p 160.25p 159.17p 159.75p 11253
24/11/2010 159.75p 160.25p 159.17p 159.75p 41983
23/11/2010 160.50p 161.00p 159.01p 159.75p 57367
22/11/2010 160.50p 160.75p 160.00p 160.50p 71498
19/11/2010 160.50p 160.75p 160.00p 160.50p 305424
18/11/2010 160.50p 161.00p 160.00p 160.50p 109424
17/11/2010 162.25p 162.25p 160.00p 160.50p 203442
16/11/2010 164.25p 164.25p 162.00p 162.25p 63250
15/11/2010 164.25p 164.25p 164.00p 164.25p 42338
12/11/2010 164.25p 164.25p 164.00p 164.25p 52025
11/11/2010 164.50p 164.50p 164.25p 164.25p 87435
10/11/2010 165.00p 165.39p 164.25p 164.50p 51413
09/11/2010 164.50p 165.31p 164.25p 165.00p 78540
08/11/2010 164.50p 165.00p 164.11p 164.50p 53709
05/11/2010 164.25p 165.00p 163.75p 164.50p 87585
04/11/2010 162.75p 164.50p 162.75p 164.25p 400116
03/11/2010 162.25p 162.75p 161.50p 162.75p 105944
02/11/2010 162.25p 162.75p 161.65p 162.25p 576974
01/11/2010 162.25p 162.50p 161.65p 162.25p 22226
29/10/2010 162.25p 162.75p 161.50p 162.25p 176319
28/10/2010 162.25p 162.69p 161.50p 162.25p 51782
27/10/2010 162.50p 163.19p 161.50p 162.25p 234951
26/10/2010 162.25p 162.50p 161.50p 162.50p 27779
25/10/2010 162.25p 162.63p 161.74p 162.25p 32574
22/10/2010 161.50p 162.65p 161.50p 162.25p 184074
21/10/2010 160.75p 161.97p 160.50p 161.50p 281145
20/10/2010 160.75p 161.00p 160.75p 160.75p 99424
19/10/2010 160.75p 161.00p 160.50p 160.75p 236913
18/10/2010 160.50p 161.00p 160.00p 160.75p 344186
15/10/2010 160.50p 161.00p 160.00p 160.50p 153755
14/10/2010 160.25p 161.00p 159.61p 160.50p 86617
13/10/2010 160.00p 160.50p 159.50p 160.00p 395507
12/10/2010 160.50p 160.50p 159.00p 160.00p 41416
11/10/2010 160.75p 161.25p 160.11p 160.75p 30327
08/10/2010 160.75p 161.50p 160.00p 160.75p 133759
07/10/2010 160.50p 161.25p 160.06p 160.75p 239415
06/10/2010 161.00p 161.00p 160.00p 160.50p 320097
05/10/2010 160.50p 161.00p 160.00p 160.75p 52503
04/10/2010 160.50p 160.80p 160.06p 160.50p 30462
01/10/2010 160.25p 161.00p 159.55p 160.50p 110635
30/09/2010 159.75p 160.70p 158.50p 160.25p 228190
29/09/2010 159.75p 160.40p 158.50p 159.75p 102021
28/09/2010 159.75p 159.75p 158.51p 159.75p 4900
27/09/2010 159.75p 160.75p 158.51p 159.75p 33941
24/09/2010 158.75p 159.50p 157.75p 159.25p 174056
23/09/2010 158.75p 159.75p 157.50p 158.75p 160024
22/09/2010 160.00p 160.00p 157.50p 158.75p 72908
21/09/2010 160.00p 160.00p 159.50p 160.00p 431440
20/09/2010 159.75p 160.35p 159.03p 160.00p 220675
17/09/2010 159.75p 159.75p 159.00p 159.75p 20092
16/09/2010 160.50p 161.00p 158.00p 159.75p 570249
15/09/2010 160.75p 161.10p 159.50p 160.50p 62884
14/09/2010 159.75p 161.25p 159.25p 160.75p 79493
13/09/2010 156.50p 159.40p 155.75p 158.50p 145058
10/09/2010 155.75p 156.90p 155.50p 156.25p 112142
09/09/2010 155.75p 156.42p 155.00p 156.00p 212947
08/09/2010 156.00p 156.00p 155.50p 155.75p 90579
07/09/2010 156.50p 156.50p 155.50p 156.00p 240804
06/09/2010 156.25p 156.50p 156.08p 156.50p 153221
03/09/2010 155.50p 156.42p 155.08p 156.00p 173156
02/09/2010 150.50p 156.00p 150.50p 155.25p 384241
01/09/2010 146.50p 150.26p 146.50p 150.25p 1468994
31/08/2010 145.50p 146.00p 145.00p 145.75p 334419
27/08/2010 144.50p 146.50p 144.25p 145.75p 2499987
26/08/2010 142.75p 145.00p 142.50p 144.25p 108407
25/08/2010 143.00p 143.00p 142.00p 142.75p 65070
24/08/2010 143.50p 144.00p 142.75p 143.00p 78130
23/08/2010 142.25p 144.00p 142.06p 143.50p 30250
20/08/2010 142.00p 142.75p 141.40p 141.75p 150197
19/08/2010 140.50p 142.50p 140.50p 142.00p 86564
18/08/2010 140.25p 140.75p 139.50p 140.25p 630753
17/08/2010 139.25p 141.00p 139.25p 140.25p 177875
16/08/2010 138.75p 139.95p 138.50p 139.25p 294585
13/08/2010 137.50p 139.35p 137.50p 138.75p 24940
12/08/2010 137.50p 137.95p 136.65p 137.25p 3185293
11/08/2010 138.00p 138.25p 137.50p 137.75p 85623
10/08/2010 138.00p 138.50p 137.50p 138.00p 97212
09/08/2010 138.25p 139.00p 137.50p 138.25p 191860
06/08/2010 138.75p 139.40p 138.25p 138.25p 78987
05/08/2010 138.75p 139.39p 138.00p 138.75p 680181
04/08/2010 138.75p 139.50p 138.00p 138.75p 53097
03/08/2010 139.00p 139.75p 138.26p 139.00p 68425
02/08/2010 137.75p 139.50p 137.75p 138.75p 83042
30/07/2010 137.25p 138.25p 136.50p 137.75p 760410
29/07/2010 136.75p 138.00p 136.75p 137.25p 78516
28/07/2010 136.50p 137.49p 136.00p 136.75p 147043
27/07/2010 136.50p 137.00p 136.15p 136.50p 269392
26/07/2010 136.00p 136.50p 135.50p 136.00p 119045
23/07/2010 136.00p 136.50p 135.50p 136.00p 73661
22/07/2010 135.50p 136.50p 135.11p 136.00p 137482
21/07/2010 135.50p 135.99p 135.00p 135.50p 47220
20/07/2010 135.75p 136.00p 135.00p 135.50p 198286
19/07/2010 135.75p 136.00p 135.50p 135.50p 131385
16/07/2010 135.25p 136.00p 135.00p 135.75p 137863
15/07/2010 135.25p 135.50p 135.00p 135.25p 318960
14/07/2010 135.25p 135.50p 134.50p 135.25p 885026
13/07/2010 135.25p 135.50p 135.00p 135.25p 191552
12/07/2010 135.00p 135.50p 135.00p 135.25p 910987
09/07/2010 134.00p 135.00p 134.00p 135.00p 241570
08/07/2010 132.50p 134.00p 132.50p 133.75p 51646
07/07/2010 132.00p 133.00p 131.50p 132.50p 142917
06/07/2010 131.50p 132.25p 131.25p 132.00p 364255
05/07/2010 131.50p 131.50p 131.00p 131.50p 82804
02/07/2010 131.25p 131.50p 131.03p 131.25p 80067
01/07/2010 131.50p 131.75p 131.05p 131.25p 16470
30/06/2010 132.00p 132.45p 131.55p 132.00p 41540
29/06/2010 132.50p 132.75p 132.00p 132.00p 123035
28/06/2010 132.50p 132.75p 132.05p 132.50p 176748
25/06/2010 132.50p 132.70p 132.00p 132.25p 2628869
24/06/2010 132.50p 132.75p 132.10p 132.50p 254742
23/06/2010 133.00p 133.00p 132.35p 132.50p 211715
22/06/2010 133.25p 134.00p 132.62p 133.00p 115443
21/06/2010 131.75p 133.25p 131.75p 133.25p 273181
18/06/2010 131.00p 131.39p 130.51p 131.25p 434645
17/06/2010 130.75p 131.39p 130.00p 130.75p 68752
16/06/2010 131.75p 132.17p 130.00p 130.75p 3146702
15/06/2010 132.25p 132.50p 131.25p 131.75p 182441
14/06/2010 132.25p 132.50p 132.00p 132.25p 52779
11/06/2010 132.25p 132.50p 132.00p 132.25p 194714
10/06/2010 132.00p 132.75p 131.60p 132.25p 48381
09/06/2010 132.00p 132.24p 131.25p 132.00p 49400
08/06/2010 132.25p 132.51p 131.25p 132.00p 160087
07/06/2010 132.75p 132.75p 131.38p 132.25p 3760
04/06/2010 133.75p 133.89p 132.00p 133.00p 86792
03/06/2010 133.25p 133.90p 133.13p 133.75p 41445
02/06/2010 132.75p 133.24p 132.63p 133.00p 48331
01/06/2010 133.50p 133.50p 133.00p 133.50p 44406
28/05/2010 133.50p 134.00p 132.50p 133.50p 131805
27/05/2010 132.75p 133.74p 131.00p 133.50p 175165
26/05/2010 133.25p 133.25p 131.50p 132.75p 243100
25/05/2010 135.00p 135.00p 133.00p 133.25p 100047
24/05/2010 135.25p 135.25p 134.50p 135.25p 25347
21/05/2010 135.50p 135.50p 135.25p 135.25p 201062
20/05/2010 136.50p 136.50p 135.50p 135.50p 35266
19/05/2010 137.25p 137.25p 136.00p 136.50p 134636
18/05/2010 137.25p 137.25p 136.75p 137.25p 112673
17/05/2010 137.25p 137.25p 136.75p 137.25p 102068
14/05/2010 137.25p 137.50p 136.75p 137.25p 94703
13/05/2010 137.00p 137.50p 136.75p 137.25p 185334
12/05/2010 137.25p 137.25p 136.75p 137.00p 773948
11/05/2010 137.25p 137.47p 136.75p 137.25p 36344
10/05/2010 133.25p 137.50p 133.25p 137.25p 194317
07/05/2010 133.25p 133.25p 133.25p 133.25p 37838
06/05/2010 134.00p 134.00p 133.50p 133.75p 107530
05/05/2010 134.25p 134.40p 134.00p 134.25p 55215
04/05/2010 134.75p 134.97p 133.50p 134.25p 129427
30/04/2010 134.75p 135.36p 134.50p 134.75p 64996
29/04/2010 134.75p 135.00p 134.62p 134.75p 43906
28/04/2010 135.25p 135.25p 134.50p 134.75p 66419
27/04/2010 135.50p 135.86p 135.00p 135.25p 35120
26/04/2010 133.25p 135.86p 133.25p 135.50p 62445
23/04/2010 133.25p 133.48p 132.00p 132.75p 82440
22/04/2010 134.75p 135.48p 133.00p 133.25p 63430
21/04/2010 135.25p 135.50p 134.25p 134.75p 273298
20/04/2010 135.25p 135.50p 135.25p 135.25p 47327
19/04/2010 135.25p 135.25p 135.25p 135.25p 113709
16/04/2010 135.25p 135.50p 135.00p 135.25p 110876
15/04/2010 134.25p 135.50p 134.00p 135.00p 106284
14/04/2010 134.25p 135.00p 133.88p 134.25p 89097
13/04/2010 134.75p 135.53p 133.50p 134.25p 69634
12/04/2010 134.75p 136.00p 133.55p 134.75p 33986
09/04/2010 133.50p 136.00p 133.50p 135.00p 78899
08/04/2010 133.50p 134.00p 133.00p 133.50p 135287
07/04/2010 133.50p 134.00p 133.00p 133.50p 94106
06/04/2010 132.75p 134.00p 132.75p 133.50p 315372
01/04/2010 132.00p 132.75p 131.50p 132.75p 62446
31/03/2010 132.00p 132.50p 131.50p 132.00p 998105
30/03/2010 132.00p 132.50p 131.50p 132.00p 294581
29/03/2010 131.50p 132.50p 130.50p 131.75p 191931
26/03/2010 130.50p 132.00p 130.00p 131.25p 207604
25/03/2010 128.50p 131.00p 128.00p 130.50p 20811876
24/03/2010 128.75p 129.35p 128.00p 128.75p 150261
23/03/2010 129.75p 130.00p 129.00p 129.00p 96283
22/03/2010 130.50p 130.75p 129.50p 130.00p 133483
19/03/2010 130.50p 130.88p 130.00p 130.50p 252250
18/03/2010 130.75p 130.89p 130.00p 130.50p 51728
17/03/2010 131.00p 131.39p 130.50p 130.75p 137785
16/03/2010 131.00p 131.45p 130.00p 131.00p 1095048
15/03/2010 131.75p 132.00p 130.50p 131.00p 87167
12/03/2010 132.25p 132.25p 131.00p 131.75p 79629

*Close Price adjusted for both dividends and splits