1. Share Prices

  2. Utilico Emerging Markets Trust PLC (UEM)

226.00p+1.00 (+0.44%)31 May 2024, 16:58
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Utilico Emerging Markets Trust PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
May 31, 2024225.00p226.00p223.55p226.00p205,363
May 30, 2024225.00p226.00p222.00p225.00p315,576
May 29, 2024224.00p227.73p224.00p227.00p237,154
May 28, 2024226.00p233.00p226.00p227.00p152,835
May 24, 2024228.00p236.00p228.00p230.00p149,630
May 23, 2024229.00p232.39p228.00p228.00p277,587
May 22, 2024229.00p237.00p228.59p229.00p177,375
May 21, 2024230.00p233.50p230.00p230.00p58,928
May 20, 2024232.00p233.00p231.20p232.00p124,125
May 17, 2024231.00p236.00p230.11p231.00p396,256
May 16, 2024237.00p237.00p230.00p231.00p410,584
May 15, 2024231.00p235.50p231.00p235.00p143,960
May 14, 2024231.00p241.00p231.00p234.00p258,946
May 13, 2024229.00p238.00p228.00p235.00p321,997
May 10, 20240.17p0.18p0.16p0.17p8,025,888
May 9, 20240.17p0.18p0.16p0.17p29,904,586
May 8, 20240.17p0.18p0.16p0.17p22,439,161
May 7, 20240.17p0.18p0.16p0.17p8,362,531
May 3, 20240.17p0.17p0.16p0.17p6,525,370
May 2, 20240.15p0.17p0.16p0.17p23,028,164
May 1, 20240.16p0.16p0.15p0.15p10,464,896
Apr 30, 2024225.00p229.00p223.96p226.00p194,708
Apr 29, 2024227.00p232.00p220.25p228.00p127,872
Apr 26, 2024227.00p227.00p223.00p226.00p164,847
Apr 25, 2024224.00p227.00p222.68p225.00p276,457
Apr 24, 2024224.00p231.00p224.00p225.00p239,970
Apr 23, 2024219.00p227.00p219.00p226.50p177,509
Apr 22, 2024223.00p230.00p218.00p223.00p258,314
Apr 19, 2024223.00p227.00p217.00p227.00p160,625
Apr 18, 2024217.00p225.00p217.00p221.00p319,826
Apr 17, 2024217.00p224.63p216.50p220.00p718,964
Apr 16, 2024220.00p229.00p217.00p220.00p197,946
Apr 15, 2024222.00p231.00p220.00p222.00p285,773
Apr 12, 2024221.00p224.45p221.00p223.00p214,784
Apr 11, 2024223.00p224.78p220.00p224.00p326,335
Apr 10, 2024224.00p226.00p223.00p223.00p213,410
Apr 9, 2024223.00p225.75p222.40p224.00p281,835
Apr 8, 2024218.00p224.03p217.00p223.00p177,875
Apr 5, 2024222.00p222.00p217.00p221.00p250,128
Apr 4, 2024221.00p222.00p219.92p221.00p182,711
Apr 3, 2024221.00p221.00p218.70p221.00p1,095,377
Apr 2, 2024222.00p224.95p219.30p221.00p398,682
Mar 28, 20240.13p0.14p0.12p0.13p9,365,607
Mar 27, 20240.14p0.14p0.12p0.13p13,731,010
Mar 26, 20240.14p0.14p0.13p0.14p17,191,086
Mar 25, 20240.14p0.14p0.13p0.14p15,467,331
Mar 22, 20240.14p0.15p0.13p0.14p25,799,216
Mar 21, 20240.14p0.15p0.14p0.14p21,919,386
Mar 20, 20240.14p0.15p0.14p0.14p25,403,096
Mar 19, 20240.14p0.15p0.13p0.14p23,984,426
123456
Showing 1 to 50 of 253

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
30 May 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Me Group International PLC182.805.18
Aston Martin Lagonda Global Holdings PLC145.204.76
National Grid PLC882.404.67
Wizz Air Holdings PLC2,292.004.37
Qinetiq Group PLC447.204.10
Dr. Martens PLC87.404.05

Fallers

CompanyPrice% Chg
Ferrexpo PLC41.55-6.63
Wood Group (John) PLC176.90-5.45
Auction Technology Group PLC522.00-5.26
Jd Sports Fashion PLC127.50-4.71
Associated British Foods PLC2,550.00-4.14
Marshalls PLC316.00-2.77
Risers/fallers data from previous trading day.