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
11/08/2023 221.00p 230.00p 220.00p 222.00p 172398
10/08/2023 226.00p 227.00p 221.78p 226.00p 153662
09/08/2023 219.00p 225.84p 218.00p 222.00p 36688
08/08/2023 222.00p 222.50p 219.29p 220.00p 137707
07/08/2023 222.00p 224.00p 220.00p 223.00p 343373
04/08/2023 225.00p 226.00p 223.00p 224.00p 159728
03/08/2023 227.00p 228.00p 223.61p 224.50p 237978
02/08/2023 227.00p 230.00p 226.00p 228.00p 59747
01/08/2023 232.00p 234.00p 228.00p 230.00p 98192
31/07/2023 232.00p 234.00p 228.00p 230.00p 134497
28/07/2023 233.00p 233.00p 228.00p 232.00p 89306
27/07/2023 230.00p 230.20p 226.57p 229.00p 180056
26/07/2023 227.00p 230.00p 226.05p 230.00p 109476
25/07/2023 226.00p 229.00p 225.81p 229.00p 53780
24/07/2023 227.00p 229.00p 223.30p 225.00p 43687
21/07/2023 225.00p 227.00p 223.00p 227.00p 115706
20/07/2023 224.00p 226.00p 222.38p 226.00p 76596
19/07/2023 223.00p 225.00p 220.88p 223.00p 123876
18/07/2023 220.00p 223.00p 218.88p 220.00p 158754
17/07/2023 222.00p 222.00p 219.00p 220.00p 243467
14/07/2023 223.00p 223.00p 219.00p 220.00p 143349
13/07/2023 223.00p 223.00p 219.00p 219.00p 76581
12/07/2023 220.00p 222.00p 216.00p 221.00p 167224
11/07/2023 221.00p 221.84p 219.00p 220.00p 252853
10/07/2023 221.00p 224.00p 220.00p 220.00p 171580
07/07/2023 220.00p 223.00p 219.00p 223.00p 330684
06/07/2023 219.00p 222.96p 218.33p 220.00p 51535
05/07/2023 222.00p 224.22p 221.68p 224.00p 159815
04/07/2023 223.00p 228.00p 222.00p 222.00p 128305
03/07/2023 218.00p 226.00p 218.00p 223.00p 689025
30/06/2023 223.00p 225.00p 220.66p 224.00p 49078
29/06/2023 221.00p 224.00p 219.66p 221.00p 190037
28/06/2023 222.00p 225.00p 220.00p 221.00p 85524
27/06/2023 224.00p 226.00p 221.00p 223.00p 138181
26/06/2023 221.00p 226.00p 220.00p 220.00p 54319
23/06/2023 225.00p 226.00p 218.62p 226.00p 242873
22/06/2023 222.00p 225.00p 221.00p 222.00p 77019
21/06/2023 223.00p 225.00p 221.00p 222.00p 62973
20/06/2023 224.00p 226.00p 222.55p 224.00p 105095
19/06/2023 225.00p 225.00p 222.50p 223.50p 42182
16/06/2023 224.00p 228.00p 223.00p 225.00p 57459
15/06/2023 225.00p 227.00p 224.59p 227.00p 53892
14/06/2023 224.00p 228.00p 221.30p 225.00p 147754
13/06/2023 226.00p 227.00p 224.00p 225.50p 173738
12/06/2023 224.00p 228.00p 223.47p 226.00p 108895
09/06/2023 224.00p 225.46p 222.00p 223.00p 82805
08/06/2023 223.00p 227.00p 221.00p 223.50p 292492
07/06/2023 227.00p 227.00p 223.00p 223.00p 105107
06/06/2023 223.00p 226.00p 220.00p 226.00p 189436
05/06/2023 226.00p 226.00p 223.00p 223.00p 106560
02/06/2023 224.00p 225.00p 217.00p 224.00p 196158
01/06/2023 218.00p 221.00p 216.82p 219.50p 440929
31/05/2023 223.00p 223.00p 218.78p 219.00p 44181
30/05/2023 224.00p 226.00p 220.00p 220.00p 114590
26/05/2023 222.00p 226.00p 219.24p 222.00p 393753
25/05/2023 224.00p 224.50p 223.00p 223.00p 26460
24/05/2023 224.00p 225.35p 223.00p 223.00p 206248
23/05/2023 229.00p 229.00p 224.72p 225.50p 505919
22/05/2023 227.00p 229.00p 226.00p 228.00p 83184
19/05/2023 225.00p 227.00p 225.00p 227.00p 202152
18/05/2023 226.00p 227.00p 224.44p 227.00p 170746
17/05/2023 226.00p 227.25p 223.96p 226.00p 152754
16/05/2023 224.00p 229.00p 221.78p 227.00p 192867
15/05/2023 223.00p 228.00p 223.00p 225.00p 227064
12/05/2023 224.00p 226.00p 222.25p 224.00p 53447
11/05/2023 223.00p 225.00p 221.30p 225.00p 254646
10/05/2023 218.00p 223.00p 217.48p 223.00p 95631
09/05/2023 222.00p 222.00p 216.00p 221.00p 161861
05/05/2023 217.00p 222.00p 216.00p 216.00p 71788
04/05/2023 219.00p 222.00p 217.00p 221.00p 170472
03/05/2023 218.00p 220.00p 217.00p 219.00p 109944
02/05/2023 218.00p 223.00p 217.00p 220.50p 102574
28/04/2023 217.00p 222.00p 215.54p 220.00p 365349
27/04/2023 216.00p 219.00p 215.00p 217.00p 75518
26/04/2023 219.00p 220.00p 213.00p 216.00p 80165
25/04/2023 219.00p 219.00p 213.00p 216.50p 154402
24/04/2023 214.00p 218.00p 213.84p 216.00p 150146
21/04/2023 215.00p 219.00p 214.82p 218.00p 775225
20/04/2023 217.00p 221.00p 215.00p 215.00p 117653
19/04/2023 218.00p 219.00p 215.00p 215.00p 113465
18/04/2023 217.00p 223.00p 217.00p 219.00p 131237
17/04/2023 221.00p 223.00p 217.00p 221.00p 246850
14/04/2023 218.00p 222.00p 217.43p 222.00p 97501
13/04/2023 218.00p 220.00p 216.72p 220.00p 251510
12/04/2023 219.00p 220.00p 215.00p 217.50p 124932
11/04/2023 214.00p 219.00p 212.00p 219.00p 311649
06/04/2023 213.00p 219.00p 211.35p 216.00p 474512
05/04/2023 213.00p 214.00p 211.00p 212.50p 237640
04/04/2023 214.00p 216.00p 210.00p 214.00p 236306
03/04/2023 209.00p 217.00p 209.00p 214.00p 152017
31/03/2023 214.00p 217.00p 209.00p 217.00p 333454
30/03/2023 213.00p 216.00p 208.00p 216.00p 511594
29/03/2023 215.00p 215.00p 209.00p 213.50p 441189
28/03/2023 209.00p 213.00p 206.80p 212.00p 291217
27/03/2023 205.00p 212.00p 205.00p 209.00p 225085
24/03/2023 207.00p 211.00p 205.90p 210.00p 254066
23/03/2023 205.00p 209.00p 205.00p 206.00p 188256
22/03/2023 206.00p 212.00p 204.33p 208.00p 175512
21/03/2023 212.00p 213.00p 206.00p 210.00p 166870
20/03/2023 207.00p 209.37p 206.00p 208.00p 91399
17/03/2023 211.00p 213.00p 207.00p 209.00p 454318
16/03/2023 208.00p 213.45p 207.00p 211.00p 414668
15/03/2023 210.00p 213.00p 206.03p 208.50p 249522
14/03/2023 210.00p 213.00p 208.00p 211.00p 422025
13/03/2023 214.00p 214.00p 208.03p 209.00p 350240
10/03/2023 213.00p 214.00p 210.00p 214.00p 588814
09/03/2023 214.00p 216.00p 213.00p 214.00p 674822
08/03/2023 213.00p 215.00p 211.06p 215.00p 947253
07/03/2023 213.00p 214.50p 210.33p 212.00p 433723
06/03/2023 212.00p 217.00p 211.57p 215.00p 211762
03/03/2023 213.00p 217.00p 211.34p 213.00p 185092
02/03/2023 211.00p 214.00p 211.00p 213.00p 206003
01/03/2023 213.00p 216.00p 212.00p 213.00p 1621714
28/02/2023 213.00p 215.34p 211.00p 211.00p 488060
27/02/2023 218.00p 219.00p 214.10p 215.00p 487062
24/02/2023 215.00p 219.00p 215.00p 217.00p 754089
23/02/2023 217.00p 218.00p 215.12p 217.50p 90340
22/02/2023 217.00p 220.00p 215.00p 217.00p 120704
21/02/2023 216.00p 219.00p 216.00p 218.00p 160293
20/02/2023 216.00p 219.00p 216.00p 219.00p 402944
17/02/2023 221.00p 221.00p 217.00p 217.00p 73842
16/02/2023 220.00p 220.24p 216.00p 218.00p 277380
15/02/2023 212.00p 218.00p 212.00p 217.00p 69025
14/02/2023 215.00p 216.75p 213.45p 214.00p 97969
13/02/2023 216.00p 217.00p 213.34p 217.00p 177922
10/02/2023 217.00p 217.81p 211.00p 216.00p 176810
09/02/2023 217.00p 219.00p 216.00p 216.00p 230647
08/02/2023 218.00p 219.00p 216.03p 218.00p 213853
07/02/2023 218.00p 219.00p 216.74p 217.00p 389893
06/02/2023 216.00p 220.38p 216.00p 217.00p 463205
03/02/2023 220.00p 221.00p 216.00p 221.00p 169218
02/02/2023 217.00p 221.00p 216.00p 218.00p 255501
01/02/2023 219.00p 219.00p 215.00p 216.00p 37044
31/01/2023 215.00p 219.00p 215.00p 216.00p 67776
30/01/2023 218.00p 219.00p 214.04p 216.00p 214430
27/01/2023 216.00p 220.00p 216.00p 219.00p 156388
26/01/2023 218.00p 220.00p 216.00p 220.00p 174534
25/01/2023 217.00p 219.00p 216.00p 218.00p 300762
24/01/2023 213.00p 219.00p 213.00p 217.50p 175354
23/01/2023 214.00p 219.00p 212.84p 219.00p 183573
20/01/2023 216.00p 218.00p 214.00p 217.00p 24956
19/01/2023 214.00p 217.00p 213.00p 215.00p 674711
18/01/2023 215.00p 218.00p 213.74p 214.00p 173416
17/01/2023 216.00p 218.00p 214.00p 215.00p 93486
16/01/2023 216.00p 219.00p 213.00p 217.00p 256564
13/01/2023 218.00p 219.00p 214.00p 215.00p 139896
12/01/2023 214.00p 216.28p 211.00p 215.50p 119801
11/01/2023 215.00p 215.28p 211.00p 212.00p 317556
10/01/2023 211.00p 214.46p 210.58p 214.00p 154804
09/01/2023 210.00p 214.36p 208.00p 210.00p 329140
06/01/2023 209.00p 212.00p 207.00p 211.00p 1692202
05/01/2023 209.00p 211.00p 205.00p 210.50p 88322
04/01/2023 205.00p 211.00p 205.00p 209.00p 329553
03/01/2023 208.00p 211.00p 204.00p 210.00p 462290
30/12/2022 206.00p 210.00p 205.44p 209.00p 29157
29/12/2022 207.00p 210.00p 205.43p 207.50p 60217
28/12/2022 204.00p 210.00p 204.00p 207.00p 100275
23/12/2022 203.00p 207.00p 203.00p 207.00p 59042
22/12/2022 203.00p 207.00p 203.00p 205.00p 406509
21/12/2022 202.00p 205.00p 201.74p 204.00p 394602
20/12/2022 198.50p 205.00p 198.50p 204.00p 515986
19/12/2022 205.00p 205.00p 200.00p 202.00p 138159
16/12/2022 200.00p 205.00p 198.95p 204.00p 300624
15/12/2022 200.00p 201.50p 197.50p 200.00p 237710
14/12/2022 200.00p 202.00p 199.00p 200.00p 349095
13/12/2022 202.00p 205.00p 198.50p 201.00p 293995
12/12/2022 203.00p 203.00p 198.91p 202.00p 129172
09/12/2022 205.00p 205.00p 201.00p 203.50p 89342
08/12/2022 202.00p 206.00p 201.50p 202.00p 512652
07/12/2022 202.00p 205.00p 201.78p 202.00p 62637
06/12/2022 207.00p 207.00p 202.00p 202.00p 80541
05/12/2022 207.00p 207.00p 203.00p 203.00p 152788
02/12/2022 202.00p 206.00p 202.00p 204.00p 329928
01/12/2022 202.00p 206.00p 202.00p 204.00p 1046752
30/11/2022 204.00p 208.00p 203.22p 207.00p 278632
29/11/2022 204.00p 204.00p 201.25p 203.00p 308074
28/11/2022 199.00p 204.00p 199.00p 202.00p 150384
25/11/2022 201.00p 204.00p 198.00p 200.00p 97186
24/11/2022 200.00p 200.50p 199.21p 200.50p 649591
23/11/2022 200.00p 205.00p 199.00p 201.00p 150688
22/11/2022 200.00p 202.28p 199.00p 201.00p 146334
21/11/2022 200.00p 203.00p 199.50p 202.00p 72290
18/11/2022 202.00p 203.00p 200.78p 201.00p 882819
17/11/2022 204.00p 206.00p 202.50p 202.50p 133577
16/11/2022 206.00p 212.00p 206.00p 206.50p 73539
15/11/2022 208.00p 210.00p 205.00p 209.00p 304320
14/11/2022 204.00p 208.28p 203.08p 208.00p 146439
11/11/2022 210.00p 215.00p 206.00p 206.00p 851178
10/11/2022 213.00p 213.00p 209.00p 211.00p 183375
09/11/2022 214.00p 214.00p 209.00p 213.00p 44482
08/11/2022 214.00p 218.28p 210.00p 212.00p 162887
07/11/2022 213.00p 219.00p 213.00p 214.00p 145107
04/11/2022 218.00p 218.34p 213.53p 214.00p 223055
03/11/2022 211.00p 213.00p 207.33p 213.00p 543071
02/11/2022 207.00p 209.27p 206.63p 209.00p 143004
01/11/2022 208.00p 210.00p 204.72p 208.00p 779970
31/10/2022 202.00p 206.00p 199.41p 203.00p 139373
28/10/2022 203.00p 204.00p 200.80p 202.00p 292609
27/10/2022 204.00p 205.98p 201.00p 202.00p 409424
26/10/2022 206.00p 206.00p 201.00p 203.00p 136959

*Close Price adjusted for both dividends and splits