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
24/06/2020 187.50p 187.50p 181.00p 181.00p 46138
23/06/2020 185.00p 186.50p 181.76p 184.75p 32659
22/06/2020 180.50p 183.12p 180.50p 182.25p 8831
19/06/2020 182.50p 182.50p 178.50p 182.50p 354804
18/06/2020 179.50p 182.50p 178.00p 179.00p 69790
17/06/2020 178.00p 182.00p 178.00p 178.50p 68850
16/06/2020 178.00p 181.88p 178.00p 178.00p 24096
15/06/2020 178.50p 179.25p 175.00p 178.00p 7975
12/06/2020 181.00p 182.50p 177.00p 181.50p 76694
11/06/2020 181.50p 184.00p 181.00p 181.00p 402890
10/06/2020 181.00p 185.90p 181.00p 182.00p 41186
09/06/2020 181.50p 186.50p 181.50p 183.50p 1066737
08/06/2020 182.50p 185.50p 179.00p 183.00p 30769
05/06/2020 181.00p 183.67p 179.00p 183.00p 67932
04/06/2020 179.00p 180.00p 176.50p 178.00p 61807
03/06/2020 175.50p 180.00p 174.80p 180.00p 1021567
02/06/2020 172.50p 178.50p 172.50p 173.00p 24157
01/06/2020 177.50p 179.00p 172.21p 176.00p 63570
29/05/2020 174.50p 174.50p 170.54p 174.50p 2553
28/05/2020 172.50p 174.00p 168.50p 174.00p 1430758
27/05/2020 169.00p 172.00p 167.10p 172.00p 25023
26/05/2020 170.50p 171.00p 165.11p 170.00p 4280
25/05/2020 162.00p 166.70p 161.50p 164.25p 9862
22/05/2020 162.00p 166.70p 161.50p 164.25p 759862
21/05/2020 163.00p 164.68p 163.00p 164.00p 7177
20/05/2020 163.50p 165.00p 162.62p 164.00p 1960731
19/05/2020 166.50p 166.50p 163.27p 164.00p 209906
18/05/2020 161.00p 164.50p 161.00p 164.00p 60693
15/05/2020 160.00p 164.50p 158.50p 159.50p 72423
14/05/2020 159.00p 160.50p 157.00p 159.00p 9023
13/05/2020 162.50p 167.50p 162.00p 165.00p 19100
12/05/2020 167.00p 167.00p 161.50p 167.00p 29939
11/05/2020 167.50p 167.50p 162.00p 162.00p 177732
08/05/2020 164.50p 166.00p 161.00p 165.50p 50396
07/05/2020 164.50p 166.00p 161.00p 165.50p 50396
06/05/2020 161.00p 165.50p 161.00p 164.00p 5378
05/05/2020 163.00p 163.50p 158.70p 162.00p 191042
04/05/2020 158.50p 162.50p 153.98p 162.00p 37511
01/05/2020 163.50p 165.50p 156.00p 156.00p 88035
30/04/2020 166.50p 171.50p 166.50p 166.50p 15671
29/04/2020 166.50p 168.50p 164.00p 164.00p 37317
28/04/2020 161.50p 166.00p 160.00p 162.00p 34159
27/04/2020 167.50p 170.50p 158.50p 158.50p 63263
24/04/2020 167.00p 169.50p 162.50p 162.50p 77909
23/04/2020 171.00p 172.50p 168.12p 169.00p 99387
22/04/2020 173.00p 173.00p 167.50p 173.00p 31540
21/04/2020 174.00p 174.00p 165.49p 173.00p 30966
20/04/2020 176.00p 179.50p 172.10p 174.50p 115354
17/04/2020 176.00p 176.00p 170.50p 174.50p 304545
16/04/2020 164.00p 171.00p 164.00p 171.00p 32672
15/04/2020 169.50p 169.93p 164.00p 165.50p 55390
14/04/2020 169.00p 173.50p 169.00p 170.50p 70940
09/04/2020 169.50p 172.89p 166.88p 169.25p 47993
08/04/2020 162.00p 164.50p 162.00p 164.50p 37126
07/04/2020 166.50p 168.75p 164.00p 168.75p 29057
06/04/2020 159.50p 163.00p 157.56p 161.00p 15770
03/04/2020 153.50p 157.50p 153.50p 155.00p 16739
02/04/2020 152.00p 156.50p 150.00p 155.00p 42241
01/04/2020 159.50p 159.50p 148.00p 155.00p 179374
31/03/2020 160.50p 163.00p 159.00p 161.50p 13483
30/03/2020 160.50p 160.50p 154.00p 157.00p 6475
27/03/2020 157.00p 163.00p 155.75p 161.50p 39939
26/03/2020 152.00p 162.00p 152.00p 161.50p 83543
25/03/2020 155.50p 155.50p 145.50p 153.00p 30870
24/03/2020 146.50p 151.98p 145.50p 150.50p 82930
23/03/2020 147.50p 148.00p 135.50p 141.50p 82063
20/03/2020 146.50p 151.50p 146.00p 151.50p 104044
19/03/2020 145.50p 146.00p 141.00p 141.00p 143326
18/03/2020 154.50p 154.50p 145.50p 145.50p 1416052
17/03/2020 166.00p 166.00p 150.50p 156.50p 156898
16/03/2020 160.50p 165.50p 156.84p 165.50p 58766
13/03/2020 171.50p 176.00p 166.00p 169.50p 45711
12/03/2020 186.00p 186.00p 165.00p 169.00p 94533
11/03/2020 194.50p 194.50p 189.06p 189.50p 16244
10/03/2020 196.50p 196.50p 190.00p 193.00p 32846
09/03/2020 198.50p 198.50p 186.00p 190.50p 70737
06/03/2020 204.00p 204.00p 202.00p 202.00p 51954
05/03/2020 217.00p 217.00p 213.00p 213.00p 15437
04/03/2020 213.00p 215.00p 211.00p 215.00p 55962
03/03/2020 212.00p 217.00p 210.00p 210.00p 64358
02/03/2020 212.00p 212.00p 200.00p 210.00p 199967
28/02/2020 201.00p 206.81p 196.50p 204.00p 43739
27/02/2020 214.00p 216.32p 209.00p 210.00p 48274
26/02/2020 224.00p 224.00p 211.00p 219.00p 60471
25/02/2020 228.00p 228.00p 222.00p 222.00p 26128
24/02/2020 226.00p 230.00p 221.00p 229.00p 43059
21/02/2020 229.00p 233.24p 227.85p 232.00p 21682
20/02/2020 229.00p 230.00p 227.00p 230.00p 23619
19/02/2020 225.00p 230.00p 225.00p 227.00p 46525
18/02/2020 225.00p 225.49p 224.00p 224.00p 27844
17/02/2020 226.00p 228.46p 225.17p 227.00p 15686
14/02/2020 223.00p 227.44p 223.00p 224.00p 14432
13/02/2020 227.00p 227.94p 222.74p 225.50p 68200
12/02/2020 227.00p 228.00p 227.00p 227.00p 14997
11/02/2020 226.00p 228.60p 225.00p 225.00p 46448
10/02/2020 229.00p 229.60p 226.00p 226.00p 83865
07/02/2020 231.00p 234.00p 227.00p 227.00p 15175
06/02/2020 232.00p 235.12p 232.00p 232.00p 9041
05/02/2020 237.00p 237.00p 231.00p 231.00p 26618
04/02/2020 231.00p 235.44p 229.52p 230.00p 19171
03/02/2020 232.00p 232.00p 229.57p 231.50p 7965
31/01/2020 231.00p 231.08p 228.00p 229.00p 25545
30/01/2020 232.00p 232.00p 229.00p 230.00p 9271
29/01/2020 235.00p 236.00p 231.50p 236.00p 31397
28/01/2020 233.00p 234.56p 232.58p 233.00p 11343
27/01/2020 237.00p 237.00p 230.23p 234.00p 107734
24/01/2020 238.00p 240.00p 237.50p 238.00p 20689
23/01/2020 235.00p 241.00p 235.00p 238.00p 25276
22/01/2020 247.00p 247.00p 240.00p 241.00p 24227
21/01/2020 245.00p 246.00p 241.00p 241.00p 44258
20/01/2020 250.00p 252.00p 247.36p 248.00p 15608
17/01/2020 248.00p 249.00p 243.60p 245.00p 92066
16/01/2020 246.00p 247.00p 241.00p 245.00p 80658
15/01/2020 246.00p 247.00p 241.00p 245.00p 13665
14/01/2020 240.00p 246.00p 240.00p 246.00p 44362
13/01/2020 241.00p 245.00p 237.00p 244.00p 88938
10/01/2020 240.00p 243.00p 239.58p 242.00p 13361
09/01/2020 239.00p 242.48p 237.00p 239.00p 70442
08/01/2020 239.00p 239.00p 234.00p 236.50p 153439
07/01/2020 235.00p 239.60p 235.00p 237.50p 42661
06/01/2020 234.00p 238.00p 234.00p 238.00p 24121
03/01/2020 239.00p 239.63p 236.12p 239.00p 71772
02/01/2020 233.00p 238.50p 233.00p 238.00p 13128
31/12/2019 237.00p 237.36p 237.00p 237.00p 8559
30/12/2019 238.00p 238.00p 234.82p 238.00p 20475
27/12/2019 238.00p 238.04p 235.16p 238.00p 36721
24/12/2019 237.00p 238.46p 235.04p 238.00p 18825
23/12/2019 237.00p 238.00p 235.00p 236.00p 29028
20/12/2019 235.00p 238.00p 231.50p 232.00p 50703
19/12/2019 234.00p 235.00p 230.64p 235.00p 160584
18/12/2019 231.00p 235.00p 230.58p 235.00p 30423
17/12/2019 230.00p 231.00p 229.00p 231.00p 47779
16/12/2019 229.00p 229.00p 224.78p 228.00p 107647
13/12/2019 225.00p 230.00p 224.00p 230.00p 37617
12/12/2019 224.00p 224.44p 222.42p 223.00p 35144
11/12/2019 222.00p 224.00p 222.00p 224.00p 38376
10/12/2019 222.00p 223.00p 219.00p 221.00p 87144
09/12/2019 224.00p 224.00p 221.46p 222.00p 65083
06/12/2019 222.00p 224.00p 220.67p 222.50p 112659
05/12/2019 225.00p 225.00p 220.00p 220.00p 10349
04/12/2019 220.00p 226.00p 220.00p 226.00p 72701
03/12/2019 223.00p 223.13p 220.00p 220.00p 222160
02/12/2019 222.00p 224.37p 222.00p 222.00p 31520
29/11/2019 222.00p 227.00p 220.00p 223.00p 331418
28/11/2019 225.00p 226.56p 222.30p 226.00p 43408
27/11/2019 229.00p 229.00p 225.99p 228.00p 16336
26/11/2019 228.00p 230.00p 227.50p 228.00p 168468
25/11/2019 228.00p 228.50p 227.44p 228.00p 58929
22/11/2019 228.00p 228.05p 224.50p 228.00p 54960
21/11/2019 228.00p 228.50p 224.93p 227.00p 83734
20/11/2019 229.00p 229.00p 227.18p 228.50p 26640
19/11/2019 229.00p 229.91p 227.92p 229.00p 64394
18/11/2019 230.00p 229.00p 227.60p 229.00p 24993
15/11/2019 230.00p 230.00p 227.00p 228.50p 61769
14/11/2019 230.00p 230.00p 225.01p 227.00p 51123
13/11/2019 231.00p 235.00p 228.00p 228.00p 57854
12/11/2019 234.00p 234.00p 230.45p 233.00p 163654
11/11/2019 232.00p 234.56p 231.72p 234.00p 9263
08/11/2019 234.00p 237.00p 234.00p 237.00p 28819
07/11/2019 235.00p 236.00p 235.00p 236.00p 26606
06/11/2019 234.00p 237.00p 232.36p 236.50p 38930
05/11/2019 237.00p 237.30p 234.00p 234.00p 37603
04/11/2019 234.00p 235.07p 232.40p 234.00p 32541
01/11/2019 236.00p 236.00p 230.22p 232.00p 27109
31/10/2019 233.00p 236.00p 230.00p 231.50p 26020
30/10/2019 234.00p 236.00p 232.00p 232.00p 5825
29/10/2019 235.00p 236.58p 234.16p 235.00p 3268
28/10/2019 231.00p 235.37p 230.00p 230.00p 16949
25/10/2019 232.00p 233.50p 232.00p 233.50p 21669
24/10/2019 233.15p 235.15p 232.63p 233.00p 213316
23/10/2019 232.00p 232.58p 231.00p 232.00p 58381
22/10/2019 233.00p 234.50p 231.50p 233.00p 17402
21/10/2019 234.12p 234.12p 231.87p 233.50p 2233
18/10/2019 233.00p 233.90p 232.05p 233.00p 4187
17/10/2019 235.00p 237.74p 231.00p 232.50p 31025
16/10/2019 232.00p 235.95p 232.00p 234.50p 18000
15/10/2019 236.00p 239.98p 232.00p 232.00p 17976
14/10/2019 237.00p 238.32p 237.00p 237.00p 3023
11/10/2019 235.00p 239.49p 235.00p 236.50p 31228
10/10/2019 236.00p 238.32p 235.00p 235.00p 115988
09/10/2019 241.00p 241.00p 238.29p 239.00p 15274
08/10/2019 241.00p 241.00p 236.00p 240.00p 9871
07/10/2019 240.00p 240.70p 237.00p 237.00p 25130
04/10/2019 238.00p 240.00p 238.00p 238.00p 7864
03/10/2019 237.00p 238.00p 237.00p 238.00p 780
02/10/2019 241.00p 241.00p 236.55p 238.00p 9584
01/10/2019 237.45p 241.97p 237.45p 239.50p 2199
30/09/2019 241.00p 241.00p 237.00p 239.00p 13779
27/09/2019 238.00p 240.00p 235.87p 238.00p 18089
26/09/2019 238.00p 240.00p 238.00p 240.00p 7758
25/09/2019 239.00p 239.00p 237.00p 238.00p 19034
24/09/2019 239.00p 240.16p 237.00p 237.50p 23537
23/09/2019 238.30p 241.90p 237.87p 238.50p 20007
20/09/2019 239.00p 242.00p 235.00p 242.00p 125096
19/09/2019 237.00p 237.52p 236.04p 237.00p 77805
18/09/2019 237.00p 237.22p 236.22p 237.00p 50284
17/09/2019 237.00p 238.00p 234.00p 236.50p 61839
16/09/2019 235.00p 239.00p 234.00p 239.00p 82239
13/09/2019 238.00p 238.00p 235.00p 237.00p 17220
12/09/2019 238.00p 239.00p 238.00p 238.00p 8252

*Close Price adjusted for both dividends and splits