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
05/08/2025 243.00 244.00 242.00 244.00 286,135
04/08/2025 243.00 243.00 242.00 242.00 96,145
01/08/2025 242.00 244.00 242.00 244.00 168,006
31/07/2025 241.00 243.00 240.00 243.00 491,486
30/07/2025 241.00 244.00 240.00 241.00 228,239
29/07/2025 243.00 243.00 241.00 241.00 1,585,779
28/07/2025 242.00 244.00 242.00 244.00 237,773
25/07/2025 242.00 242.00 242.00 242.00 380,274
24/07/2025 243.00 244.00 242.00 243.00 344,373
23/07/2025 242.00 242.00 242.00 242.00 123,042
22/07/2025 243.00 243.00 241.00 243.00 244,144
21/07/2025 242.00 244.00 241.50 244.00 240,571
18/07/2025 242.00 244.00 242.00 244.00 233,409
17/07/2025 243.00 244.62 242.00 244.00 367,075
16/07/2025 242.00 245.00 241.50 243.00 411,358
15/07/2025 243.00 243.00 241.00 243.00 299,550
14/07/2025 242.00 243.51 241.24 243.00 303,494
11/07/2025 244.00 245.00 242.53 243.00 104,179
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

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