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
08/04/2021 201.00p 203.00p 200.00p 203.00p 777791
07/04/2021 201.00p 200.74p 197.05p 200.50p 195557
06/04/2021 201.00p 202.00p 198.00p 201.00p 317815
01/04/2021 201.00p 201.00p 197.00p 198.00p 371039
31/03/2021 196.00p 198.50p 196.00p 197.50p 245913
30/03/2021 197.00p 198.50p 196.58p 198.50p 272171
29/03/2021 198.50p 200.89p 196.10p 196.50p 210813
26/03/2021 198.00p 201.00p 196.80p 197.75p 435450
25/03/2021 197.50p 198.86p 197.00p 198.50p 184116
24/03/2021 197.50p 200.00p 196.07p 199.50p 306037
23/03/2021 198.00p 199.50p 195.23p 198.00p 209987
22/03/2021 198.50p 202.00p 196.26p 199.00p 208162
19/03/2021 196.50p 200.00p 195.70p 200.00p 217621
18/03/2021 199.00p 201.00p 197.00p 197.75p 174181
17/03/2021 199.00p 199.00p 195.09p 199.00p 229929
16/03/2021 197.00p 200.00p 194.00p 198.50p 193187
15/03/2021 197.00p 197.00p 192.00p 196.75p 461050
12/03/2021 193.00p 198.50p 193.00p 194.50p 344333
11/03/2021 198.00p 198.00p 192.50p 198.00p 119057
10/03/2021 191.50p 195.50p 190.76p 193.00p 151402
09/03/2021 194.00p 194.00p 190.05p 192.50p 349124
08/03/2021 193.50p 196.50p 191.50p 193.00p 223338
05/03/2021 195.00p 199.00p 192.50p 194.25p 284653
04/03/2021 194.00p 196.75p 193.00p 196.75p 213277
03/03/2021 197.50p 198.74p 195.00p 196.50p 608014
02/03/2021 195.50p 199.00p 193.00p 195.00p 383261
01/03/2021 195.00p 197.12p 193.50p 197.00p 386096
26/02/2021 194.00p 196.00p 193.00p 193.00p 238795
25/02/2021 196.50p 198.62p 196.00p 196.75p 96737
24/02/2021 196.00p 198.00p 195.03p 196.00p 335807
23/02/2021 196.50p 199.50p 194.00p 197.50p 185966
22/02/2021 198.50p 202.35p 194.50p 197.00p 357652
19/02/2021 199.50p 203.93p 199.50p 203.00p 418842
18/02/2021 203.00p 203.89p 199.89p 201.25p 317108
17/02/2021 206.00p 206.76p 202.99p 204.00p 236114
16/02/2021 205.00p 206.21p 202.89p 206.00p 212226
15/02/2021 204.00p 206.76p 204.00p 204.50p 7164
12/02/2021 202.00p 206.00p 202.00p 206.00p 12821
11/02/2021 204.00p 206.68p 203.00p 204.00p 28797
10/02/2021 203.00p 205.00p 201.00p 203.50p 366807
09/02/2021 203.00p 203.00p 201.00p 202.00p 36520
08/02/2021 202.00p 203.00p 199.02p 201.00p 53677
05/02/2021 201.00p 202.00p 198.20p 202.00p 346231
04/02/2021 199.00p 202.00p 199.00p 200.00p 96675
03/02/2021 199.50p 201.50p 199.00p 199.50p 99482
02/02/2021 196.00p 199.12p 195.38p 198.75p 538925
01/02/2021 197.50p 197.92p 195.00p 196.00p 41961
29/01/2021 192.50p 193.50p 190.50p 193.50p 2478718
28/01/2021 191.00p 194.50p 190.00p 193.50p 63256
27/01/2021 194.00p 198.00p 193.00p 193.25p 28220
26/01/2021 195.50p 201.00p 195.50p 195.50p 138178
25/01/2021 202.00p 202.00p 196.50p 198.50p 55058
22/01/2021 200.00p 204.00p 197.50p 198.50p 140108
21/01/2021 202.00p 203.34p 198.00p 199.75p 124283
20/01/2021 200.00p 203.00p 199.00p 202.00p 955232
19/01/2021 200.00p 203.00p 200.00p 200.75p 41491
18/01/2021 200.00p 202.95p 198.00p 201.00p 515306
15/01/2021 199.50p 203.23p 197.00p 198.25p 2081614
14/01/2021 201.00p 203.00p 199.00p 202.50p 33968
13/01/2021 198.00p 200.00p 197.50p 199.25p 195910
12/01/2021 197.00p 199.00p 196.00p 197.50p 36287
11/01/2021 199.50p 202.00p 197.50p 199.00p 63982
08/01/2021 198.50p 201.00p 197.33p 198.50p 70095
07/01/2021 196.00p 198.00p 194.00p 197.00p 281173
06/01/2021 195.00p 197.00p 194.66p 196.50p 114093
05/01/2021 195.00p 196.00p 192.00p 195.50p 48017
04/01/2021 196.50p 198.00p 192.40p 195.50p 52922
31/12/2020 193.50p 194.75p 193.02p 194.75p 3112
30/12/2020 193.50p 196.50p 193.46p 194.25p 13169
28/12/2020 194.00p 193.32p 190.50p 191.75p 2397
24/12/2020 194.00p 193.32p 190.50p 191.75p 2397
23/12/2020 194.00p 195.50p 190.06p 191.25p 6985
22/12/2020 194.00p 196.19p 190.43p 191.50p 87361
21/12/2020 193.00p 196.50p 192.00p 194.00p 15164
18/12/2020 191.50p 196.00p 190.50p 194.00p 74248
17/12/2020 193.50p 194.00p 188.00p 192.50p 598175
16/12/2020 190.50p 195.50p 190.50p 190.50p 134173
15/12/2020 194.50p 196.00p 188.50p 192.00p 125258
14/12/2020 192.50p 196.50p 190.50p 195.00p 86685
11/12/2020 193.50p 194.00p 189.50p 194.00p 68287
10/12/2020 190.50p 193.00p 189.00p 191.75p 265170
09/12/2020 191.50p 193.00p 190.50p 190.50p 22492
08/12/2020 194.00p 194.45p 191.00p 191.50p 173036
07/12/2020 194.00p 197.50p 192.00p 194.25p 354737
04/12/2020 195.00p 195.50p 191.43p 194.50p 78915
03/12/2020 193.50p 195.00p 191.63p 195.00p 100838
02/12/2020 193.00p 195.50p 191.50p 193.50p 761648
01/12/2020 190.00p 194.50p 190.00p 194.50p 21802
30/11/2020 188.00p 190.00p 185.50p 188.50p 104770
27/11/2020 186.50p 193.50p 185.00p 193.50p 161288
26/11/2020 186.00p 188.50p 184.77p 186.25p 62901
25/11/2020 182.00p 185.00p 182.00p 183.50p 63293
24/11/2020 181.00p 184.00p 180.50p 183.00p 60959
23/11/2020 183.00p 184.03p 182.22p 182.50p 609956
20/11/2020 180.50p 182.50p 179.70p 182.25p 113994
19/11/2020 178.50p 181.50p 178.50p 181.00p 576871
18/11/2020 178.50p 181.00p 178.50p 180.00p 105972
17/11/2020 183.00p 184.50p 177.50p 178.00p 222423
16/11/2020 184.50p 185.49p 182.50p 184.00p 113564
13/11/2020 181.00p 182.50p 181.00p 181.00p 11461
12/11/2020 182.00p 183.13p 180.81p 181.50p 32335
10/11/2020 180.00p 180.65p 177.50p 179.75p 65834
09/11/2020 178.50p 184.10p 175.50p 182.25p 419452
06/11/2020 173.50p 177.00p 173.50p 176.25p 708556
05/11/2020 173.50p 177.00p 172.80p 174.00p 51583
04/11/2020 168.50p 172.75p 168.00p 172.75p 163818
03/11/2020 168.00p 170.22p 168.00p 168.50p 44047
02/11/2020 168.50p 170.55p 168.00p 168.75p 24066
30/10/2020 168.50p 169.50p 167.99p 168.50p 27196
29/10/2020 169.50p 172.00p 168.50p 170.00p 15746
28/10/2020 174.50p 174.50p 169.00p 169.50p 109245
27/10/2020 172.50p 173.50p 171.50p 173.50p 27457
26/10/2020 173.00p 175.50p 172.50p 172.50p 35039
23/10/2020 174.00p 176.50p 172.81p 174.50p 37632
22/10/2020 173.00p 174.06p 171.91p 173.50p 224048
21/10/2020 174.00p 176.00p 173.32p 173.50p 82123
20/10/2020 174.00p 175.00p 173.00p 175.00p 53613
19/10/2020 173.50p 175.50p 173.00p 174.00p 206840
16/10/2020 172.00p 175.50p 171.00p 173.00p 192412
15/10/2020 171.50p 175.50p 170.00p 171.50p 176248
14/10/2020 175.50p 175.53p 172.00p 172.00p 243112
13/10/2020 176.50p 176.50p 173.50p 174.50p 62760
12/10/2020 174.50p 176.80p 172.85p 174.00p 228621
09/10/2020 179.50p 179.50p 174.24p 174.50p 132907
08/10/2020 177.50p 177.50p 173.38p 174.00p 41821
07/10/2020 176.50p 178.00p 172.94p 175.00p 127951
06/10/2020 173.50p 176.75p 171.25p 173.00p 421513
05/10/2020 175.00p 175.02p 171.00p 173.00p 34808
02/10/2020 174.50p 174.50p 170.00p 172.00p 108354
01/10/2020 177.00p 178.00p 173.00p 174.00p 83277
30/09/2020 173.00p 174.50p 173.00p 174.00p 84159
29/09/2020 179.50p 179.50p 174.00p 174.00p 6821
28/09/2020 178.50p 178.50p 175.06p 176.00p 10905
25/09/2020 176.00p 175.75p 174.00p 175.75p 2816
24/09/2020 176.00p 179.50p 174.00p 175.50p 26063
23/09/2020 178.50p 180.00p 176.00p 176.00p 2700
22/09/2020 180.50p 184.50p 178.00p 178.00p 97402
21/09/2020 182.50p 183.50p 179.02p 179.50p 102802
18/09/2020 184.00p 185.50p 182.51p 183.50p 71015
17/09/2020 182.00p 184.00p 179.50p 184.00p 90447
16/09/2020 180.00p 184.50p 178.67p 184.00p 114223
15/09/2020 182.00p 184.00p 181.50p 184.00p 39149
14/09/2020 181.00p 184.00p 181.00p 184.00p 4231
11/09/2020 176.50p 184.00p 176.50p 184.00p 102584
10/09/2020 180.00p 181.00p 178.00p 181.00p 9295
09/09/2020 174.50p 182.50p 174.50p 180.50p 29658
08/09/2020 177.00p 179.12p 175.50p 177.00p 64273
07/09/2020 178.00p 178.00p 175.30p 177.00p 45154
04/09/2020 172.00p 177.50p 172.00p 176.00p 6005
03/09/2020 176.00p 178.00p 175.50p 175.50p 64971
02/09/2020 174.00p 177.50p 174.00p 177.00p 59002
01/09/2020 174.00p 178.10p 174.00p 177.00p 54917
31/08/2020 176.50p 180.00p 174.00p 177.50p 72755
28/08/2020 176.50p 180.00p 174.00p 177.50p 72755
27/08/2020 173.50p 177.00p 173.50p 175.50p 241647
26/08/2020 176.00p 176.70p 174.00p 175.75p 153736
25/08/2020 176.00p 176.16p 174.00p 174.00p 14677
24/08/2020 173.50p 178.00p 173.33p 175.00p 5965492
21/08/2020 175.00p 175.00p 171.50p 172.00p 953917
20/08/2020 176.00p 176.00p 171.50p 171.50p 8695
19/08/2020 176.00p 176.00p 172.50p 173.00p 324856
18/08/2020 177.00p 177.00p 173.50p 174.00p 106948
17/08/2020 177.50p 177.50p 174.00p 174.50p 913206
14/08/2020 176.50p 176.50p 174.00p 174.00p 86255
13/08/2020 175.00p 178.29p 174.50p 175.50p 52809
12/08/2020 178.00p 180.79p 176.50p 176.50p 754675
11/08/2020 179.00p 181.00p 176.06p 179.25p 112100
10/08/2020 174.50p 178.50p 174.50p 177.25p 34061
07/08/2020 177.50p 177.63p 175.00p 175.50p 23900
06/08/2020 175.00p 176.50p 174.39p 174.50p 58600
05/08/2020 177.50p 177.50p 175.00p 176.25p 7791
04/08/2020 179.00p 179.00p 173.00p 173.00p 39851
03/08/2020 173.50p 177.00p 173.50p 176.25p 18980
31/07/2020 176.50p 176.50p 172.00p 173.00p 34245
30/07/2020 180.50p 180.50p 172.50p 172.50p 54046
29/07/2020 180.00p 180.00p 176.00p 176.50p 21242
28/07/2020 177.50p 181.50p 176.50p 176.50p 46698
27/07/2020 177.50p 179.35p 176.59p 177.00p 842581
24/07/2020 178.00p 178.00p 176.00p 177.50p 27234
23/07/2020 182.00p 184.84p 180.00p 180.00p 43684
22/07/2020 182.00p 184.71p 181.41p 182.50p 6832
21/07/2020 181.00p 185.50p 180.50p 182.50p 187830
20/07/2020 181.50p 182.45p 180.00p 180.00p 54740
17/07/2020 185.50p 185.50p 181.00p 181.00p 39496
16/07/2020 180.50p 181.75p 180.50p 181.75p 4621
15/07/2020 180.50p 182.88p 181.80p 182.50p 2274
14/07/2020 180.50p 184.08p 180.50p 181.75p 15990
13/07/2020 182.00p 184.74p 182.00p 182.00p 14777
10/07/2020 187.00p 187.00p 179.00p 179.50p 28212
09/07/2020 183.00p 185.35p 182.50p 182.50p 6546
08/07/2020 182.50p 187.00p 181.50p 182.50p 181589
07/07/2020 181.50p 186.50p 181.50p 183.00p 129416
06/07/2020 186.50p 186.92p 182.50p 186.00p 1944175
03/07/2020 182.50p 184.00p 179.50p 183.00p 106018
02/07/2020 178.00p 184.50p 178.00p 182.00p 35107
01/07/2020 179.50p 182.50p 178.00p 178.50p 81714
30/06/2020 179.00p 182.10p 178.00p 178.00p 37619
29/06/2020 181.50p 182.00p 177.51p 180.50p 67422
26/06/2020 178.00p 183.42p 178.00p 180.00p 62603
25/06/2020 185.00p 185.00p 178.00p 180.00p 33850

*Close Price adjusted for both dividends and splits