livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

Utilico Emerging Markets Ltd (DI) - (UEM) share price history


Utilico Emerging Markets Ltd (DI) share priceUEM share price tradesUEM Fundamentals watchlistADD to watchlist
Utilico Emerging Markets Ltd (DI) - (UEM) share price history
Date Open High Low Close Volume
10/07/2025 243.00 244.00 243.00 244.00 314,719
09/07/2025 242.00 244.00 241.00 244.00 253,761
08/07/2025 242.00 245.00 240.78 243.00 104,500
07/07/2025 244.00 244.00 243.00 244.00 408,809
04/07/2025 244.00 244.00 244.00 244.00 134,030
03/07/2025 244.00 251.00 243.00 244.00 632,886
02/07/2025 244.00 244.00 243.00 243.00 108,527
01/07/2025 244.00 244.00 241.00 244.00 157,296
30/06/2025 242.00 246.00 240.50 244.00 350,803
27/06/2025 241.00 245.50 239.25 242.00 406,028
26/06/2025 242.00 245.00 239.00 239.00 105,815
25/06/2025 243.00 246.00 242.00 242.00 289,778
24/06/2025 243.00 245.00 239.35 243.00 192,862
23/06/2025 240.00 244.13 239.00 242.00 358,654
20/06/2025 240.00 241.00 240.00 241.00 417,504
19/06/2025 241.00 242.00 240.00 242.00 555,711
18/06/2025 240.00 241.00 239.05 240.00 201,612
17/06/2025 240.00 244.00 238.00 241.00 318,439
16/06/2025 244.00 244.00 242.00 242.00 286,537
13/06/2025 240.00 244.00 237.50 242.00 338,932
12/06/2025 239.00 241.00 239.00 241.00 153,027
11/06/2025 238.00 240.00 237.00 240.00 81,784
10/06/2025 237.00 238.00 234.00 238.00 275,251
09/06/2025 235.00 238.00 235.00 238.00 1,251,221
06/06/2025 237.00 238.00 235.00 236.00 433,944
05/06/2025 236.00 239.00 234.00 236.00 411,693
04/06/2025 240.00 243.00 238.00 239.00 233,123
03/06/2025 241.00 242.00 239.00 240.00 177,244
02/06/2025 237.00 245.00 236.00 240.00 370,522
30/05/2025 242.00 242.00 239.00 241.00 119,047

Utilico Emerging Markets Ltd (DI) - (UEM) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z