Unite Group (UTG) Share Price

Real Estate Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Unite Group

Date Open High Low Close* Volume
25/10/2019 1,111.00p 1,120.66p 1,099.00p 1,111.00p 478652
24/10/2019 1,121.00p 1,132.00p 1,114.00p 1,118.00p 597378
23/10/2019 1,133.00p 1,142.00p 1,127.00p 1,129.00p 735337
22/10/2019 1,139.00p 1,159.00p 1,139.00p 1,146.00p 518179
21/10/2019 1,151.00p 1,152.73p 1,139.79p 1,144.00p 733950
18/10/2019 1,161.00p 1,167.00p 1,144.00p 1,150.00p 851709
17/10/2019 1,155.00p 1,179.00p 1,141.00p 1,154.00p 1145733
16/10/2019 1,180.00p 1,180.00p 1,134.12p 1,152.00p 788291
15/10/2019 1,148.00p 1,180.00p 1,148.00p 1,174.00p 698221
14/10/2019 1,155.00p 1,155.00p 1,117.00p 1,143.00p 780737
11/10/2019 1,100.00p 1,162.00p 1,096.00p 1,159.00p 1678156
10/10/2019 1,088.00p 1,099.00p 1,073.00p 1,099.00p 793838
09/10/2019 1,085.00p 1,090.00p 1,081.00p 1,087.00p 364817
08/10/2019 1,081.00p 1,093.00p 1,079.00p 1,080.00p 449823
07/10/2019 1,076.00p 1,088.00p 1,069.43p 1,082.00p 347878
04/10/2019 1,072.00p 1,083.00p 1,067.00p 1,083.00p 366400
03/10/2019 1,073.00p 1,080.30p 1,065.00p 1,071.00p 283290
02/10/2019 1,083.00p 1,090.00p 1,065.00p 1,069.00p 434047
01/10/2019 1,091.00p 1,095.00p 1,081.00p 1,088.00p 329287
30/09/2019 1,089.00p 1,092.00p 1,078.00p 1,092.00p 593157
27/09/2019 1,100.00p 1,100.00p 1,077.24p 1,086.00p 436806
26/09/2019 1,080.00p 1,099.00p 1,078.00p 1,097.00p 635689
25/09/2019 1,070.00p 1,078.00p 1,066.00p 1,076.00p 329503
24/09/2019 1,068.00p 1,074.00p 1,063.00p 1,072.00p 472992
23/09/2019 1,056.00p 1,070.00p 1,052.00p 1,066.00p 498778
20/09/2019 1,065.00p 1,080.00p 1,058.00p 1,061.00p 1397914
19/09/2019 1,041.00p 1,066.00p 1,041.00p 1,063.00p 519548
18/09/2019 1,053.00p 1,069.00p 1,053.00p 1,061.00p 530598
17/09/2019 1,038.00p 1,056.00p 1,029.00p 1,056.00p 575975
16/09/2019 1,052.00p 1,052.00p 1,037.00p 1,039.00p 468499
13/09/2019 1,029.00p 1,053.00p 1,029.00p 1,052.00p 474889
12/09/2019 1,038.00p 1,042.75p 1,032.00p 1,040.00p 454091
11/09/2019 1,010.00p 1,042.00p 1,010.00p 1,038.00p 622500
10/09/2019 1,033.00p 1,040.00p 1,015.00p 1,021.00p 453396
09/09/2019 1,044.00p 1,049.00p 1,027.00p 1,027.00p 367869
06/09/2019 1,037.00p 1,043.00p 1,036.00p 1,040.00p 388601
05/09/2019 1,053.00p 1,053.00p 1,038.00p 1,040.00p 529800
04/09/2019 1,068.00p 1,071.00p 1,046.00p 1,050.00p 454582
03/09/2019 1,070.00p 1,070.00p 1,044.00p 1,050.00p 513840
02/09/2019 1,053.00p 1,066.00p 1,043.00p 1,060.00p 438228
30/08/2019 1,047.00p 1,054.00p 1,041.00p 1,047.00p 398531
29/08/2019 1,050.00p 1,058.00p 1,046.00p 1,046.00p 507562
28/08/2019 1,058.00p 1,066.50p 1,046.79p 1,050.00p 534688
27/08/2019 1,049.00p 1,059.00p 1,044.79p 1,058.00p 876978
23/08/2019 1,040.00p 1,060.00p 1,035.73p 1,049.00p 571322
22/08/2019 1,039.00p 1,050.00p 1,031.00p 1,039.00p 548982
21/08/2019 1,039.00p 1,049.00p 1,031.00p 1,047.00p 511699
20/08/2019 1,043.00p 1,050.00p 1,034.00p 1,035.00p 322334
19/08/2019 1,046.00p 1,052.11p 1,040.00p 1,043.00p 328297
16/08/2019 1,053.00p 1,053.00p 1,029.00p 1,044.00p 495850
15/08/2019 1,034.00p 1,039.68p 1,025.00p 1,031.00p 438453
14/08/2019 1,039.00p 1,039.00p 1,022.00p 1,031.00p 518503
13/08/2019 1,031.00p 1,040.00p 1,023.00p 1,031.00p 513127
12/08/2019 1,041.00p 1,044.00p 1,027.00p 1,027.00p 708987
09/08/2019 1,024.00p 1,033.00p 1,014.00p 1,032.00p 575982
08/08/2019 1,013.00p 1,023.00p 1,007.00p 1,020.00p 644068
07/08/2019 1,015.00p 1,016.00p 1,004.00p 1,013.00p 871556
06/08/2019 1,024.00p 1,024.00p 1,008.00p 1,012.00p 816936
05/08/2019 1,030.00p 1,030.00p 997.00p 1,012.00p 863894
02/08/2019 1,032.00p 1,039.93p 1,011.00p 1,015.00p 899558
01/08/2019 1,038.00p 1,041.00p 1,022.00p 1,032.00p 726704
31/07/2019 1,060.00p 1,061.00p 1,032.00p 1,032.00p 891181
30/07/2019 1,057.00p 1,061.00p 1,046.00p 1,049.00p 433573
29/07/2019 1,049.00p 1,061.00p 1,046.50p 1,055.00p 500337
26/07/2019 1,060.00p 1,060.00p 1,040.21p 1,050.00p 420962
25/07/2019 1,063.00p 1,068.00p 1,051.21p 1,053.00p 560900
24/07/2019 1,074.00p 1,091.00p 1,059.00p 1,059.00p 888540
23/07/2019 1,029.00p 1,076.00p 1,027.00p 1,076.00p 686536
22/07/2019 1,047.00p 1,050.00p 1,033.00p 1,044.00p 430415
19/07/2019 1,055.00p 1,055.00p 1,040.00p 1,046.00p 486261
18/07/2019 1,043.00p 1,056.00p 1,042.00p 1,054.00p 592680
17/07/2019 1,033.00p 1,046.00p 1,031.00p 1,042.00p 447424
16/07/2019 1,031.00p 1,039.00p 1,021.00p 1,032.00p 518273
15/07/2019 1,030.00p 1,040.00p 1,025.00p 1,025.00p 620867
12/07/2019 1,028.00p 1,032.00p 1,018.00p 1,025.00p 573411
11/07/2019 1,022.00p 1,028.00p 1,016.00p 1,025.00p 776543
10/07/2019 1,016.00p 1,025.00p 1,011.00p 1,016.00p 559646
09/07/2019 1,002.00p 1,016.00p 1,002.00p 1,010.00p 706002
08/07/2019 1,016.00p 1,016.00p 992.00p 1,000.00p 765023
05/07/2019 1,017.00p 1,021.00p 1,003.00p 1,007.00p 2373302
04/07/2019 1,020.00p 1,022.00p 1,010.00p 1,015.00p 1259978
03/07/2019 1,006.00p 1,045.00p 985.00p 1,018.00p 1806927
02/07/2019 990.50p 997.50p 982.50p 997.50p 436687
01/07/2019 985.00p 996.00p 980.50p 985.00p 330877
28/06/2019 953.00p 979.00p 951.00p 974.50p 748382
27/06/2019 978.50p 978.50p 945.00p 952.50p 804683
26/06/2019 980.00p 982.00p 967.50p 972.00p 545627
25/06/2019 966.00p 985.50p 966.00p 981.50p 390815
24/06/2019 969.50p 976.50p 964.00p 976.50p 598532
21/06/2019 968.00p 976.50p 961.50p 967.00p 1313886
20/06/2019 963.50p 975.50p 959.00p 967.00p 501993
19/06/2019 969.00p 969.00p 951.50p 957.00p 533580
18/06/2019 962.00p 973.50p 958.50p 966.50p 467990
17/06/2019 954.50p 960.50p 951.68p 960.50p 498709
14/06/2019 954.00p 955.00p 946.50p 950.00p 248248
13/06/2019 943.50p 955.00p 943.50p 951.50p 336560
12/06/2019 946.00p 954.50p 944.50p 947.00p 325543
11/06/2019 957.00p 957.00p 945.00p 952.50p 458936
10/06/2019 958.50p 962.50p 950.00p 954.00p 275616
07/06/2019 958.00p 958.00p 947.50p 954.50p 519841
06/06/2019 951.00p 957.00p 946.50p 954.00p 385782
05/06/2019 943.50p 949.00p 933.00p 949.00p 448310
04/06/2019 937.50p 947.00p 927.00p 932.50p 444835
03/06/2019 954.00p 954.00p 935.00p 941.50p 336531
31/05/2019 941.50p 953.00p 938.00p 949.50p 312507
30/05/2019 936.00p 946.50p 936.00p 945.00p 209503
29/05/2019 940.00p 941.50p 931.50p 940.50p 390598
28/05/2019 952.50p 953.50p 940.00p 941.00p 818576
24/05/2019 941.00p 952.50p 940.12p 952.50p 284678
23/05/2019 942.00p 944.61p 923.00p 940.50p 494354
22/05/2019 972.50p 975.60p 943.50p 945.00p 588704
21/05/2019 966.50p 975.50p 963.00p 973.50p 418597
20/05/2019 948.00p 972.00p 948.00p 967.50p 281955
17/05/2019 970.00p 972.50p 964.50p 968.00p 318358
16/05/2019 964.00p 969.50p 960.50p 969.00p 344167
15/05/2019 954.50p 964.50p 954.50p 960.50p 462811
14/05/2019 954.50p 963.50p 954.50p 956.50p 586307
13/05/2019 953.50p 960.50p 951.50p 960.50p 420640
10/05/2019 941.50p 960.50p 941.50p 953.00p 532186
09/05/2019 938.50p 948.50p 938.50p 943.00p 263947
08/05/2019 939.50p 945.50p 935.50p 941.50p 519537
07/05/2019 947.00p 962.00p 940.50p 944.00p 821299
03/05/2019 950.50p 952.00p 946.00p 947.50p 375006
02/05/2019 948.50p 953.00p 941.57p 952.00p 485403
01/05/2019 953.00p 953.00p 939.50p 943.50p 171565
30/04/2019 939.00p 946.00p 939.00p 942.00p 630278
29/04/2019 942.50p 945.00p 937.00p 945.00p 490255
26/04/2019 950.00p 950.00p 940.00p 943.00p 713483
25/04/2019 948.50p 953.00p 942.00p 942.00p 661595
24/04/2019 926.50p 947.50p 926.50p 947.50p 428621
23/04/2019 926.50p 932.00p 918.00p 930.00p 473356
18/04/2019 920.50p 927.50p 916.00p 924.00p 329809
17/04/2019 930.00p 934.00p 922.50p 924.00p 495885
16/04/2019 920.00p 937.00p 920.00p 934.00p 265366
15/04/2019 927.00p 929.70p 919.50p 926.00p 351768
12/04/2019 936.00p 936.00p 926.00p 928.00p 427563
11/04/2019 924.00p 935.00p 921.00p 929.50p 271598
10/04/2019 940.00p 947.00p 931.50p 947.00p 746510
09/04/2019 938.00p 939.50p 927.00p 931.00p 607291
08/04/2019 930.50p 940.50p 930.50p 935.00p 435855
05/04/2019 937.00p 939.50p 932.50p 933.50p 481380
04/04/2019 950.00p 950.00p 935.00p 941.50p 506697
03/04/2019 932.50p 949.00p 929.50p 949.00p 1401115
02/04/2019 921.00p 932.50p 920.00p 932.50p 477562
01/04/2019 914.50p 918.50p 907.00p 917.50p 527233
29/03/2019 909.50p 923.50p 901.50p 917.50p 599722
28/03/2019 912.00p 912.00p 902.50p 902.50p 360399
27/03/2019 916.00p 916.00p 901.00p 908.00p 331381
26/03/2019 904.00p 917.00p 904.00p 909.00p 278870
25/03/2019 907.00p 909.50p 901.50p 907.00p 329864
22/03/2019 917.50p 929.00p 905.00p 907.50p 305069
21/03/2019 913.00p 923.00p 911.00p 922.50p 378658
20/03/2019 920.00p 930.00p 914.00p 918.50p 383608
19/03/2019 914.00p 926.00p 914.00p 922.00p 347552
18/03/2019 928.00p 934.50p 916.50p 919.00p 447440
15/03/2019 915.00p 926.50p 913.00p 923.50p 917401
14/03/2019 889.00p 917.50p 889.00p 916.00p 812879
13/03/2019 895.50p 910.00p 889.85p 896.50p 1151597
12/03/2019 906.00p 915.00p 896.50p 896.50p 624511
11/03/2019 900.50p 906.00p 896.00p 900.00p 456939
08/03/2019 899.00p 906.50p 896.50p 902.50p 338502
07/03/2019 903.00p 906.00p 898.00p 901.50p 397335
06/03/2019 913.50p 916.00p 906.00p 906.00p 331380
05/03/2019 907.00p 921.50p 906.50p 915.00p 339344
04/03/2019 921.00p 921.00p 906.00p 907.00p 348763
01/03/2019 917.00p 923.50p 911.50p 916.00p 598974
28/02/2019 904.00p 923.50p 901.50p 915.50p 874247
27/02/2019 906.00p 919.00p 902.50p 906.50p 766976
26/02/2019 889.50p 925.50p 888.00p 925.50p 854157
25/02/2019 911.00p 911.50p 902.50p 907.00p 353867
22/02/2019 906.00p 916.50p 904.00p 906.00p 354919
21/02/2019 897.50p 911.00p 897.50p 907.50p 476060
20/02/2019 894.00p 903.50p 880.00p 898.50p 572110
19/02/2019 888.00p 901.00p 888.00p 897.00p 839092
18/02/2019 871.50p 893.00p 871.50p 891.00p 425667
15/02/2019 875.50p 886.50p 874.50p 875.00p 584624
14/02/2019 887.00p 889.50p 879.50p 880.50p 390200
13/02/2019 874.00p 885.50p 874.00p 881.00p 535305
12/02/2019 896.00p 897.50p 870.21p 873.50p 782007
11/02/2019 898.00p 903.50p 896.00p 897.50p 449955
08/02/2019 897.00p 912.00p 895.00p 895.00p 483854
07/02/2019 903.00p 913.00p 902.50p 909.00p 414216
06/02/2019 893.50p 910.50p 893.50p 906.50p 678328
05/02/2019 911.00p 911.50p 894.50p 896.50p 649865
04/02/2019 907.00p 911.50p 903.00p 908.50p 340603
01/02/2019 913.00p 917.50p 905.00p 905.00p 529957
31/01/2019 928.00p 928.00p 906.00p 910.50p 767777
30/01/2019 914.00p 934.00p 910.50p 926.00p 481576
29/01/2019 901.50p 926.00p 901.00p 918.00p 572932
28/01/2019 899.00p 910.25p 895.00p 907.50p 351762
25/01/2019 887.50p 898.50p 884.00p 898.50p 312919
24/01/2019 891.00p 894.50p 883.50p 891.50p 341561
23/01/2019 885.00p 888.00p 875.00p 887.00p 503425
22/01/2019 884.50p 896.50p 882.50p 885.50p 680541
21/01/2019 881.00p 887.50p 876.50p 883.00p 475140
18/01/2019 867.00p 876.50p 867.00p 872.00p 788539
17/01/2019 854.50p 866.00p 851.00p 863.50p 813600
16/01/2019 852.00p 863.50p 852.00p 855.00p 465553
15/01/2019 856.00p 862.28p 845.50p 857.00p 536958
14/01/2019 846.00p 852.00p 841.00p 852.00p 467570

*Close Price adjusted for both dividends and splits