1. Share Prices

  2. Utilico Emerging Markets Trust PLC (UEM)

210.00p+0.00 (+0.00%)05 Feb 2025, 14:00
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
Feb 4, 2025212.00p212.00p208.08p210.00p337,484
Feb 3, 2025213.00p213.00p208.00p213.00p174,718
Jan 31, 2025211.00p213.04p210.00p213.00p446,635
Jan 30, 2025212.00p212.26p210.00p212.00p250,741
Jan 29, 2025213.00p214.00p211.00p214.00p128,080
Jan 28, 2025212.00p216.95p210.32p215.00p125,319
Jan 27, 2025210.00p216.00p209.60p211.00p174,113
Jan 24, 2025222.00p222.00p213.48p215.00p68,623
Jan 23, 2025216.00p217.00p214.79p216.00p127,658
Jan 22, 2025212.00p216.13p212.00p216.00p223,296
Jan 21, 2025213.00p215.00p211.00p212.00p87,841
Jan 20, 2025214.00p217.60p214.00p214.00p174,308
Jan 17, 2025215.00p218.00p213.00p215.00p125,595
Jan 16, 2025213.00p214.38p211.00p214.00p442,227
Jan 15, 2025213.00p218.94p213.00p213.00p47,494
Jan 14, 2025216.00p217.34p213.16p216.00p85,721
Jan 13, 2025212.00p215.00p209.02p214.00p73,776
Jan 10, 2025216.00p216.00p206.00p215.00p421,970
Jan 9, 2025212.00p215.00p209.74p212.00p182,711
Jan 8, 2025209.00p212.00p207.00p211.00p74,984
Jan 7, 2025211.00p213.00p205.28p212.00p516,056
Jan 6, 2025209.00p211.00p207.56p211.00p191,383
Jan 3, 2025216.00p216.00p208.88p211.00p243,666
Jan 2, 2025214.00p215.00p208.00p210.00p88,993
Dec 31, 2024213.00p213.00p208.72p213.00p29,049
Dec 30, 2024211.00p213.00p209.00p212.00p51,405
Dec 27, 2024212.00p216.16p212.00p212.00p9,851
Dec 24, 2024210.34p213.70p210.34p212.50p4,134
Dec 23, 2024213.00p214.78p210.66p213.00p80,806
Dec 20, 2024207.00p213.00p205.16p213.00p243,622
Dec 19, 2024207.00p211.50p206.27p209.00p188,674
Dec 18, 2024212.00p212.00p208.00p211.00p216,193
Dec 17, 2024210.00p210.50p207.85p209.00p310,159
Dec 16, 2024208.00p213.00p205.13p211.00p245,099
Dec 13, 2024211.00p212.00p209.00p212.00p420,965
Dec 12, 2024209.00p211.51p208.00p208.00p355,169
Dec 11, 2024210.00p211.00p206.52p211.00p396,557
Dec 10, 2024208.00p210.00p205.00p210.00p223,386
Dec 9, 2024206.00p210.00p203.68p209.00p339,984
Dec 6, 2024202.00p206.91p201.00p206.00p575,871
Dec 5, 2024202.00p207.46p200.52p204.00p325,347
Dec 4, 2024200.00p203.00p200.00p202.00p132,614
Dec 3, 2024201.00p202.00p200.50p202.00p189,551
Dec 2, 2024202.00p204.00p200.64p202.00p278,596
Nov 29, 2024203.00p207.00p200.00p200.00p127,588
Nov 28, 2024205.00p205.78p204.00p204.00p322,742
Nov 27, 2024206.00p208.00p205.00p206.00p152,296
Nov 26, 2024206.00p209.04p206.00p208.00p234,777
Nov 25, 2024207.00p209.00p207.00p208.00p231,505
Nov 22, 2024206.00p208.40p206.00p207.00p573,879
123456
Showing 1 to 50 of 254

Most Read

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 Jan 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Gsk PLC1,467.456.34
Goodwin PLC7,362.805.18
Fresnillo PLC748.504.91
Crest Nicholson Holdings PLC170.004.29
Metro Bank Holdings PLC102.133.79
Grainger PLC216.003.35

Fallers

CompanyPrice% Chg
Ferrexpo PLC70.66-11.68
Greencore Group PLC179.60-6.46
Foresight Group Holdings Limited382.85-4.29
Spirax Group PLC7,655.00-3.59
Croda International PLC3,109.00-3.24
Oxford Instruments PLC2,005.00-3.14