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
29/05/2024 224.00p 227.73p 224.00p 227.00p 237154
28/05/2024 226.00p 233.00p 226.00p 227.00p 152835
24/05/2024 228.00p 236.00p 228.00p 230.00p 149630
23/05/2024 229.00p 232.39p 228.00p 228.00p 241337
22/05/2024 229.00p 237.00p 228.59p 229.00p 109739
21/05/2024 230.00p 233.50p 230.00p 230.00p 58928
20/05/2024 232.00p 233.00p 231.20p 232.00p 124125
17/05/2024 231.00p 236.00p 230.11p 231.00p 366251
16/05/2024 237.00p 237.00p 230.00p 231.00p 410584
15/05/2024 231.00p 235.50p 231.00p 235.00p 108960
14/05/2024 231.00p 241.00p 231.00p 234.00p 258946
13/05/2024 229.00p 238.00p 228.00p 235.00p 321997
10/05/2024 232.00p 239.00p 228.00p 234.00p 93870
09/05/2024 227.00p 238.00p 227.00p 235.00p 116091
08/05/2024 233.00p 236.00p 229.28p 234.00p 114404
07/05/2024 230.00p 235.00p 229.99p 233.00p 666930
03/05/2024 226.00p 232.64p 226.00p 230.00p 243984
02/05/2024 233.00p 234.00p 224.78p 229.00p 108707
01/05/2024 224.00p 233.00p 224.00p 227.00p 88771
30/04/2024 225.00p 229.00p 223.96p 226.00p 194708
29/04/2024 227.00p 232.00p 220.25p 228.00p 127872
26/04/2024 227.00p 227.00p 223.00p 226.00p 144377
25/04/2024 224.00p 227.00p 222.68p 225.00p 197740
24/04/2024 224.00p 231.00p 224.00p 225.00p 150660
23/04/2024 219.00p 227.00p 219.00p 226.50p 112231
22/04/2024 223.00p 230.00p 218.00p 223.00p 133956
19/04/2024 223.00p 227.00p 217.00p 227.00p 158847
18/04/2024 217.00p 225.00p 217.00p 221.00p 318048
17/04/2024 217.00p 224.63p 216.50p 220.00p 667186
16/04/2024 220.00p 229.00p 217.00p 220.00p 196168
15/04/2024 222.00p 231.00p 220.00p 222.00p 257395
12/04/2024 221.00p 224.45p 221.00p 223.00p 208709
11/04/2024 223.00p 224.78p 220.00p 224.00p 238073
10/04/2024 224.00p 226.00p 223.00p 223.00p 211632
09/04/2024 223.00p 225.75p 222.40p 224.00p 249471
08/04/2024 218.00p 224.03p 217.00p 223.00p 176097
05/04/2024 222.00p 222.00p 217.00p 221.00p 198350
04/04/2024 221.00p 225.00p 219.80p 221.00p 138027
03/04/2024 221.00p 222.00p 218.70p 221.00p 1095377
02/04/2024 222.00p 224.95p 219.30p 221.00p 397742
28/03/2024 220.00p 222.00p 219.00p 221.00p 317689
27/03/2024 218.00p 228.00p 216.50p 218.00p 279336
26/03/2024 219.00p 220.00p 216.00p 217.00p 2350137
25/03/2024 223.00p 223.00p 218.00p 218.00p 499120
22/03/2024 220.00p 222.00p 218.10p 220.00p 315019
21/03/2024 219.00p 223.00p 218.19p 220.00p 190357
20/03/2024 218.00p 218.00p 216.50p 218.00p 824495
19/03/2024 218.00p 219.15p 214.80p 216.50p 1020917
18/03/2024 218.00p 218.00p 215.73p 218.00p 861489
15/03/2024 218.00p 222.00p 215.00p 222.00p 231006
14/03/2024 217.00p 221.27p 216.36p 218.00p 807810
13/03/2024 221.00p 222.05p 218.00p 220.00p 203175
12/03/2024 223.00p 223.44p 219.00p 221.00p 168817
11/03/2024 221.00p 222.50p 217.00p 220.00p 399887
08/03/2024 217.00p 221.00p 216.00p 220.00p 716001
07/03/2024 220.00p 221.88p 217.00p 217.00p 228617
06/03/2024 223.00p 225.00p 219.56p 220.50p 265289
05/03/2024 226.00p 226.00p 220.40p 223.00p 447211
04/03/2024 224.00p 227.00p 222.50p 224.00p 137524
01/03/2024 225.00p 228.00p 221.44p 225.00p 147549
29/02/2024 221.00p 227.00p 221.00p 223.00p 268799
28/02/2024 221.00p 227.00p 221.00p 224.00p 286405
27/02/2024 227.00p 227.53p 223.00p 223.00p 279024
26/02/2024 231.00p 231.00p 226.00p 226.00p 185856
23/02/2024 228.00p 233.00p 227.00p 229.00p 211157
22/02/2024 233.00p 233.00p 227.00p 227.00p 134205
21/02/2024 233.00p 233.00p 227.00p 230.00p 185481
20/02/2024 224.00p 233.00p 224.00p 231.00p 215748
19/02/2024 229.00p 230.00p 226.56p 230.00p 97299
16/02/2024 229.00p 230.00p 226.00p 228.00p 109913
15/02/2024 227.00p 230.00p 226.00p 228.00p 162356
14/02/2024 226.00p 228.00p 224.00p 226.00p 708180
13/02/2024 233.00p 233.00p 222.00p 225.00p 178270
12/02/2024 225.00p 228.00p 225.00p 228.00p 138067
09/02/2024 225.00p 229.00p 224.00p 226.00p 123751
08/02/2024 225.00p 228.00p 223.82p 224.00p 1069331
07/02/2024 224.00p 233.90p 224.00p 225.00p 100628
06/02/2024 231.00p 233.40p 225.00p 226.00p 330810
05/02/2024 224.00p 238.00p 224.00p 228.00p 137511
02/02/2024 226.00p 234.00p 225.00p 227.00p 361355
01/02/2024 229.00p 231.60p 227.00p 228.00p 257702
31/01/2024 225.00p 231.00p 224.00p 228.50p 136842
30/01/2024 228.00p 229.00p 225.50p 229.00p 245773
29/01/2024 228.00p 230.17p 224.00p 229.00p 174963
26/01/2024 229.00p 229.00p 226.00p 228.00p 377528
25/01/2024 228.00p 232.00p 224.80p 229.00p 255589
24/01/2024 226.00p 232.00p 226.00p 229.00p 385568
23/01/2024 228.00p 228.59p 226.00p 228.00p 796679
22/01/2024 228.00p 230.59p 225.00p 226.00p 269482
19/01/2024 230.00p 231.50p 228.00p 228.00p 451851
18/01/2024 230.00p 236.00p 228.00p 228.00p 254116
17/01/2024 228.00p 237.00p 221.70p 229.00p 249178
16/01/2024 233.00p 233.00p 229.00p 229.00p 147656
15/01/2024 233.00p 235.00p 231.00p 233.00p 198345
12/01/2024 232.00p 234.00p 228.00p 233.00p 271760
11/01/2024 232.00p 235.00p 229.00p 231.00p 304242
10/01/2024 230.00p 234.00p 229.97p 232.00p 137803
09/01/2024 229.00p 231.00p 221.00p 230.00p 155142
08/01/2024 226.00p 231.00p 225.80p 230.00p 108632
05/01/2024 226.00p 232.00p 221.00p 231.00p 72197
04/01/2024 230.00p 232.00p 223.42p 230.00p 94470
03/01/2024 228.00p 230.00p 227.00p 230.00p 107829
02/01/2024 227.00p 231.00p 227.00p 227.00p 53640
29/12/2023 221.00p 230.00p 221.00p 229.00p 47410
28/12/2023 228.00p 229.00p 226.36p 228.00p 114121
27/12/2023 225.00p 229.62p 225.00p 225.00p 110603
22/12/2023 222.00p 226.00p 222.00p 225.00p 35305
21/12/2023 225.00p 228.50p 221.53p 227.00p 112190
20/12/2023 228.00p 228.50p 222.00p 227.00p 352049
19/12/2023 226.00p 229.25p 223.92p 226.00p 397862
18/12/2023 228.00p 228.00p 220.80p 226.00p 430990
15/12/2023 227.00p 228.00p 220.33p 223.00p 542956
14/12/2023 224.00p 226.00p 220.19p 224.00p 358267
13/12/2023 225.00p 225.00p 218.12p 221.00p 126612
12/12/2023 223.00p 224.00p 219.00p 221.00p 169348
11/12/2023 225.00p 225.00p 216.00p 222.00p 509722
08/12/2023 223.00p 224.00p 221.00p 222.00p 79755
07/12/2023 223.00p 224.00p 220.52p 222.00p 112086
06/12/2023 221.00p 223.00p 216.00p 223.00p 99465
05/12/2023 218.00p 221.00p 214.47p 220.00p 94748
04/12/2023 220.00p 221.00p 214.50p 220.00p 188389
01/12/2023 221.00p 221.00p 219.00p 221.00p 92641
30/11/2023 218.00p 221.00p 215.00p 220.00p 342277
29/11/2023 220.00p 224.00p 218.48p 220.00p 228330
28/11/2023 220.00p 220.00p 215.72p 220.00p 207287
27/11/2023 222.00p 223.33p 217.70p 220.00p 73891
24/11/2023 220.00p 223.00p 218.80p 222.00p 145125
23/11/2023 215.00p 224.27p 215.00p 223.00p 154273
22/11/2023 221.00p 222.00p 217.00p 222.00p 143193
21/11/2023 222.00p 223.01p 218.45p 221.00p 246555
20/11/2023 222.00p 222.50p 215.57p 220.00p 182085
17/11/2023 221.00p 222.00p 215.14p 222.00p 142771
16/11/2023 221.00p 221.00p 218.00p 221.00p 136817
15/11/2023 221.00p 221.00p 214.00p 221.00p 131808
14/11/2023 216.00p 220.00p 213.00p 220.00p 126468
13/11/2023 219.00p 219.00p 216.42p 219.00p 126167
10/11/2023 217.00p 221.00p 214.55p 219.00p 82057
09/11/2023 216.00p 219.00p 213.84p 218.00p 109238
08/11/2023 213.00p 217.00p 212.00p 216.00p 106022
07/11/2023 214.00p 216.00p 210.00p 216.00p 177897
06/11/2023 214.00p 215.00p 212.84p 215.00p 153989
03/11/2023 207.00p 214.00p 207.00p 213.00p 235798
02/11/2023 210.00p 212.00p 207.00p 210.00p 64686
01/11/2023 209.00p 209.00p 205.63p 209.00p 97478
31/10/2023 209.00p 209.00p 206.34p 209.00p 60256
30/10/2023 205.00p 209.00p 205.00p 209.00p 196769
27/10/2023 204.00p 209.00p 204.00p 209.00p 156390
26/10/2023 204.00p 208.00p 204.00p 208.00p 668065
25/10/2023 207.00p 209.00p 203.26p 209.00p 127227
24/10/2023 205.00p 208.00p 204.00p 208.00p 196809
23/10/2023 205.00p 206.00p 203.75p 205.00p 149240
20/10/2023 209.00p 209.00p 205.00p 206.00p 164484
19/10/2023 209.00p 211.00p 207.00p 210.00p 195720
18/10/2023 211.00p 213.37p 208.00p 210.00p 86852
17/10/2023 215.00p 217.00p 212.00p 213.00p 137427
16/10/2023 212.00p 218.00p 212.00p 212.00p 196091
13/10/2023 216.00p 216.08p 211.00p 216.00p 664801
12/10/2023 212.00p 217.00p 212.00p 215.00p 159917
11/10/2023 213.00p 215.00p 211.50p 212.00p 1487192
10/10/2023 215.00p 215.00p 211.00p 215.00p 275540
09/10/2023 215.00p 217.00p 210.35p 214.00p 139958
06/10/2023 211.00p 217.00p 210.00p 215.00p 96553
05/10/2023 213.00p 217.00p 210.00p 214.00p 204356
04/10/2023 216.00p 221.00p 214.00p 216.00p 171234
03/10/2023 221.00p 222.00p 217.00p 217.00p 209764
02/10/2023 222.00p 226.00p 218.00p 220.00p 235491
29/09/2023 218.00p 226.00p 218.00p 222.00p 567988
28/09/2023 221.00p 226.00p 216.00p 220.00p 723860
27/09/2023 225.00p 225.00p 218.44p 221.00p 1450603
26/09/2023 220.00p 226.00p 219.25p 221.00p 241330
25/09/2023 224.00p 226.00p 223.00p 225.00p 162390
22/09/2023 222.00p 227.00p 222.00p 225.00p 666982
21/09/2023 225.00p 225.00p 219.00p 223.00p 86716
20/09/2023 221.00p 226.00p 219.75p 226.00p 1790478
19/09/2023 223.00p 227.00p 220.00p 221.00p 1280663
18/09/2023 222.00p 227.00p 219.01p 223.00p 166904
15/09/2023 223.00p 226.00p 219.28p 224.00p 1226394
14/09/2023 221.00p 225.00p 220.00p 222.00p 1134894
13/09/2023 220.00p 221.78p 217.00p 220.00p 1014676
12/09/2023 220.00p 222.00p 217.90p 220.00p 207959
11/09/2023 220.00p 226.00p 218.00p 220.00p 189736
08/09/2023 219.00p 224.00p 218.00p 220.50p 310057
07/09/2023 219.00p 221.00p 218.00p 219.00p 716122
06/09/2023 220.00p 221.00p 217.06p 219.00p 863408
05/09/2023 218.00p 223.04p 218.00p 218.00p 391913
04/09/2023 221.00p 225.00p 219.00p 219.00p 285197
01/09/2023 220.00p 221.21p 217.00p 221.00p 280228
31/08/2023 221.00p 222.92p 217.00p 220.00p 156315
30/08/2023 221.00p 224.50p 219.00p 223.00p 343969
29/08/2023 221.00p 225.00p 219.00p 222.00p 485158
25/08/2023 219.00p 221.00p 217.00p 220.00p 379239
24/08/2023 220.00p 221.00p 217.00p 220.00p 424761
23/08/2023 218.00p 219.69p 216.72p 219.50p 421394
22/08/2023 217.00p 218.02p 216.00p 218.00p 74049
21/08/2023 218.00p 219.40p 216.57p 217.00p 72200
18/08/2023 218.00p 220.00p 215.21p 218.00p 158224
17/08/2023 219.00p 220.00p 213.97p 219.00p 187683
16/08/2023 220.00p 220.00p 217.20p 220.00p 111576
15/08/2023 222.00p 226.00p 216.00p 220.00p 139696
14/08/2023 220.00p 224.00p 218.00p 222.00p 129765

*Close Price adjusted for both dividends and splits