Yu Group (YU.) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
21/04/2017 321.00p 347.00p 321.00p 341.00p 8348
20/04/2017 318.50p 325.00p 316.00p 321.00p 5767
19/04/2017 320.00p 324.74p 316.00p 318.50p 5612
18/04/2017 317.50p 325.00p 317.50p 320.00p 3171
13/04/2017 292.50p 325.00p 292.50p 317.50p 31322
12/04/2017 287.50p 293.00p 287.50p 287.50p 7850
11/04/2017 287.50p 287.50p 287.50p 287.50p 0
10/04/2017 287.50p 289.00p 287.50p 287.50p 2850
07/04/2017 287.50p 287.50p 287.50p 287.50p 0
06/04/2017 287.50p 287.50p 287.00p 287.50p 1002
05/04/2017 287.50p 287.50p 287.50p 287.50p 0
04/04/2017 287.50p 287.50p 287.50p 287.50p 0
03/04/2017 287.50p 290.00p 287.50p 287.50p 8500
31/03/2017 287.50p 289.90p 286.00p 287.50p 4842
30/03/2017 287.50p 289.90p 287.50p 287.50p 1030
29/03/2017 285.00p 287.50p 285.00p 287.50p 386973
28/03/2017 290.00p 292.00p 266.00p 285.00p 24997
27/03/2017 277.50p 294.30p 277.50p 290.00p 8326
24/03/2017 270.00p 284.70p 270.00p 277.50p 25910
23/03/2017 270.00p 270.00p 270.00p 270.00p 183
22/03/2017 270.00p 270.00p 270.00p 270.00p 0
21/03/2017 270.00p 270.00p 265.20p 270.00p 418
20/03/2017 270.00p 270.00p 270.00p 270.00p 1735
17/03/2017 270.00p 272.00p 265.00p 270.00p 7523
16/03/2017 270.00p 270.00p 270.00p 270.00p 0
15/03/2017 270.00p 270.00p 270.00p 270.00p 0
14/03/2017 270.00p 270.00p 270.00p 270.00p 0
13/03/2017 270.00p 270.00p 266.00p 270.00p 245
10/03/2017 270.00p 272.50p 266.00p 270.00p 2228
09/03/2017 280.00p 280.00p 265.00p 270.00p 6500
08/03/2017 280.00p 280.00p 275.70p 280.00p 80
07/03/2017 280.00p 280.00p 280.00p 280.00p 0
06/03/2017 307.50p 307.50p 270.00p 280.00p 13403
03/03/2017 305.00p 305.00p 305.00p 305.00p 0
02/03/2017 302.50p 305.00p 302.50p 305.00p 0
01/03/2017 305.00p 305.00p 302.50p 302.50p 0
28/02/2017 310.00p 310.00p 300.20p 305.00p 222
27/02/2017 310.00p 307.50p 305.00p 305.00p 0
24/02/2017 307.50p 307.50p 307.50p 307.50p 0
23/02/2017 307.50p 307.50p 300.00p 307.50p 557
22/02/2017 307.50p 307.50p 307.50p 307.50p 0
21/02/2017 307.50p 312.45p 300.00p 307.50p 2751
20/02/2017 307.50p 307.50p 307.50p 307.50p 0
17/02/2017 307.50p 307.50p 307.50p 307.50p 0
16/02/2017 307.50p 307.50p 307.50p 307.50p 0
15/02/2017 324.00p 324.00p 300.00p 307.50p 10000
14/02/2017 324.00p 324.00p 324.00p 324.00p 0
13/02/2017 324.00p 324.00p 324.00p 324.00p 0
10/02/2017 324.00p 324.00p 324.00p 324.00p 0
09/02/2017 324.00p 324.00p 313.00p 324.00p 1883
08/02/2017 325.00p 325.00p 315.00p 325.00p 1000
07/02/2017 325.00p 325.75p 325.00p 325.00p 1000
06/02/2017 325.00p 325.00p 325.00p 325.00p 0
03/02/2017 330.00p 330.00p 315.00p 325.00p 3500
02/02/2017 327.50p 327.50p 327.50p 327.50p 0
01/02/2017 327.50p 327.50p 315.00p 327.50p 2800
31/01/2017 327.50p 327.50p 327.50p 327.50p 0
30/01/2017 330.00p 335.50p 320.30p 327.50p 6703
27/01/2017 325.00p 325.00p 325.00p 325.00p 0
26/01/2017 325.00p 325.00p 320.00p 325.00p 1000
25/01/2017 325.00p 325.00p 325.00p 325.00p 0
24/01/2017 325.00p 325.00p 320.00p 325.00p 2000
23/01/2017 325.00p 325.00p 320.00p 325.00p 500
20/01/2017 325.00p 327.00p 320.00p 325.00p 2065
19/01/2017 325.00p 325.00p 325.00p 325.00p 0
18/01/2017 325.00p 325.00p 325.00p 325.00p 0
17/01/2017 325.00p 325.00p 325.00p 325.00p 0
16/01/2017 325.00p 325.00p 325.00p 325.00p 0
13/01/2017 325.00p 325.00p 325.00p 325.00p 0
12/01/2017 325.00p 325.00p 325.00p 325.00p 0
11/01/2017 325.00p 325.00p 325.00p 325.00p 0
10/01/2017 327.50p 327.50p 315.00p 325.00p 4628
09/01/2017 327.50p 329.75p 323.00p 327.50p 757
06/01/2017 327.50p 329.75p 327.50p 327.50p 6
05/01/2017 327.50p 330.00p 315.00p 327.50p 4914
04/01/2017 327.50p 327.50p 327.50p 327.50p 0
03/01/2017 327.50p 329.50p 320.00p 327.50p 2550
30/12/2016 327.50p 329.50p 327.50p 327.50p 1000
29/12/2016 327.50p 327.50p 327.50p 327.50p 0
28/12/2016 325.00p 327.50p 325.00p 327.50p 305
23/12/2016 325.00p 325.00p 320.00p 325.00p 1000
22/12/2016 325.00p 325.00p 325.00p 325.00p 0
21/12/2016 325.00p 325.00p 325.00p 325.00p 0
20/12/2016 325.00p 325.00p 325.00p 325.00p 0
19/12/2016 325.00p 325.00p 325.00p 325.00p 0
16/12/2016 325.00p 325.00p 325.00p 325.00p 0
15/12/2016 325.00p 325.00p 325.00p 325.00p 0
14/12/2016 325.00p 325.00p 321.00p 325.00p 2000
13/12/2016 325.00p 325.00p 305.02p 325.00p 1643
12/12/2016 325.00p 325.00p 325.00p 325.00p 0
09/12/2016 325.00p 325.00p 325.00p 325.00p 0
08/12/2016 325.00p 325.00p 325.00p 325.00p 0
07/12/2016 325.00p 325.00p 325.00p 325.00p 304
06/12/2016 325.00p 325.00p 325.00p 325.00p 0
05/12/2016 325.00p 325.00p 325.00p 325.00p 0
02/12/2016 325.00p 325.00p 325.00p 325.00p 0
01/12/2016 325.00p 325.00p 325.00p 325.00p 0
30/11/2016 325.00p 325.00p 320.00p 325.00p 2000
29/11/2016 327.50p 327.50p 318.00p 325.00p 4000
28/11/2016 332.50p 332.50p 320.00p 327.50p 2600
25/11/2016 332.50p 332.50p 322.00p 332.50p 249
24/11/2016 332.50p 332.50p 332.50p 332.50p 0
23/11/2016 332.50p 332.50p 332.50p 332.50p 0
22/11/2016 322.50p 332.50p 322.50p 332.50p 6500
21/11/2016 321.50p 327.95p 321.50p 322.50p 500
18/11/2016 321.50p 321.50p 315.00p 321.50p 332
17/11/2016 321.50p 327.95p 321.50p 322.50p 300
16/11/2016 322.50p 330.00p 322.50p 322.50p 1300
15/11/2016 326.50p 326.50p 315.00p 322.50p 1821
14/11/2016 332.50p 333.75p 325.00p 326.50p 1932
11/11/2016 332.50p 332.50p 332.50p 332.50p 0
10/11/2016 332.50p 332.50p 325.00p 332.50p 241
09/11/2016 327.50p 332.50p 325.00p 332.50p 3000
08/11/2016 330.00p 334.00p 330.00p 332.50p 1750
07/11/2016 332.50p 332.50p 320.00p 330.00p 212
04/11/2016 332.50p 332.50p 332.50p 332.50p 0
03/11/2016 332.50p 332.50p 332.50p 332.50p 0
02/11/2016 332.50p 332.50p 332.50p 332.50p 0
01/11/2016 332.50p 332.50p 320.00p 332.50p 378
31/10/2016 332.50p 332.50p 320.00p 332.50p 505
28/10/2016 332.50p 332.50p 332.50p 332.50p 0
27/10/2016 335.00p 335.00p 320.00p 332.50p 1604
26/10/2016 345.00p 345.00p 323.00p 335.00p 6500
25/10/2016 345.00p 345.00p 335.00p 345.00p 1000
24/10/2016 350.00p 350.00p 340.00p 345.00p 3250
21/10/2016 350.00p 350.00p 347.00p 350.00p 232
20/10/2016 350.00p 359.60p 342.00p 350.00p 3295
19/10/2016 352.50p 359.60p 347.75p 350.00p 5332
18/10/2016 350.00p 377.50p 349.00p 352.50p 10681
17/10/2016 322.50p 360.00p 322.50p 350.00p 12977
14/10/2016 322.50p 322.50p 322.50p 322.50p 3218
13/10/2016 302.50p 330.00p 302.50p 322.50p 11278
12/10/2016 292.50p 309.60p 292.50p 302.50p 7499
11/10/2016 292.50p 292.50p 292.00p 292.50p 962
10/10/2016 292.50p 292.50p 292.50p 292.50p 0
07/10/2016 292.50p 292.50p 292.00p 292.50p 1249
06/10/2016 292.50p 299.25p 292.50p 292.50p 16
05/10/2016 290.00p 300.00p 290.00p 292.50p 2734
04/10/2016 292.50p 298.50p 281.00p 290.00p 2350
03/10/2016 292.50p 292.50p 292.50p 292.50p 0
30/09/2016 292.50p 292.50p 286.50p 292.50p 1600
29/09/2016 292.50p 299.00p 287.00p 292.50p 2181
28/09/2016 287.50p 295.00p 287.50p 292.50p 1880
27/09/2016 302.50p 310.00p 280.00p 287.50p 10377
26/09/2016 302.50p 302.50p 302.50p 302.50p 0
23/09/2016 300.00p 310.00p 292.75p 302.50p 2000
22/09/2016 270.00p 305.00p 270.00p 300.00p 19676
21/09/2016 252.50p 275.00p 249.05p 270.00p 193625
20/09/2016 233.50p 255.00p 233.50p 252.50p 21933
19/09/2016 232.50p 239.50p 232.50p 232.50p 1667
16/09/2016 232.50p 232.50p 232.50p 232.50p 0
15/09/2016 232.50p 239.70p 225.00p 232.50p 5982
14/09/2016 232.50p 232.50p 232.50p 232.50p 0
13/09/2016 232.50p 232.50p 232.50p 232.50p 0
12/09/2016 232.50p 232.50p 232.50p 232.50p 0
09/09/2016 232.50p 232.50p 232.50p 232.50p 0
08/09/2016 235.00p 235.00p 230.60p 232.50p 800
07/09/2016 235.00p 235.00p 235.00p 235.00p 0
06/09/2016 235.00p 239.50p 235.00p 235.00p 20
05/09/2016 240.00p 240.00p 235.00p 235.00p 5250
02/09/2016 240.00p 240.00p 240.00p 240.00p 0
01/09/2016 240.00p 240.00p 240.00p 240.00p 0
31/08/2016 240.00p 240.00p 240.00p 240.00p 0
30/08/2016 240.00p 240.00p 240.00p 240.00p 0
26/08/2016 242.50p 242.50p 236.05p 240.00p 1000
25/08/2016 242.50p 242.50p 242.50p 242.50p 0
24/08/2016 242.50p 242.50p 242.50p 242.50p 0
23/08/2016 240.00p 242.50p 235.00p 242.50p 61000
22/08/2016 240.00p 242.50p 240.00p 240.00p 5050
19/08/2016 237.50p 242.00p 235.70p 240.00p 2961
18/08/2016 237.50p 237.50p 237.50p 237.50p 0
17/08/2016 237.50p 237.50p 237.50p 237.50p 0
16/08/2016 237.50p 237.50p 237.50p 237.50p 0
15/08/2016 232.50p 240.24p 232.50p 237.50p 7617
12/08/2016 232.50p 232.50p 232.50p 232.50p 0
11/08/2016 232.50p 232.50p 232.50p 232.50p 0
10/08/2016 232.50p 232.50p 232.50p 232.50p 0
09/08/2016 232.50p 232.50p 232.50p 232.50p 0
08/08/2016 232.50p 238.50p 232.50p 232.50p 1672
05/08/2016 232.50p 238.50p 232.50p 232.50p 64
04/08/2016 232.50p 238.50p 232.50p 232.50p 20
03/08/2016 232.50p 232.50p 232.50p 232.50p 0
02/08/2016 232.50p 232.50p 227.00p 232.50p 1500
01/08/2016 232.50p 232.50p 227.00p 232.50p 845
29/07/2016 232.50p 240.00p 227.00p 232.50p 315
28/07/2016 232.50p 232.50p 232.50p 232.50p 0
27/07/2016 232.50p 232.50p 232.50p 232.50p 0
26/07/2016 232.50p 232.50p 227.00p 232.50p 1642
25/07/2016 232.50p 232.50p 232.50p 232.50p 0
22/07/2016 232.50p 239.25p 232.50p 232.50p 208
21/07/2016 230.00p 235.00p 230.00p 232.50p 1271
20/07/2016 230.00p 235.00p 230.00p 230.00p 845
19/07/2016 230.00p 234.00p 227.00p 230.00p 2213
18/07/2016 225.00p 234.50p 225.00p 230.00p 1778
15/07/2016 222.50p 222.50p 222.50p 222.50p 0
14/07/2016 222.50p 222.50p 220.00p 222.50p 401000
13/07/2016 222.50p 222.50p 220.00p 222.50p 5500
12/07/2016 222.50p 222.50p 215.00p 222.50p 10040
11/07/2016 225.00p 229.50p 220.00p 225.00p 2241
08/07/2016 225.00p 229.00p 220.75p 225.00p 2072

*Close Price adjusted for both dividends and splits