Shares Magazine
220.00p+1.00 (+0.46%)02 May 2025, 17:36
Utilico Emerging Markets Trust PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 220.00p | 220.00p | 216.00p | 220.00p | 193,382 |
| May 1, 2025 | 216.00p | 219.00p | 212.00p | 219.00p | 144,511 |
| Apr 30, 2025 | 213.00p | 218.00p | 210.00p | 218.00p | 72,045 |
| Apr 29, 2025 | 216.00p | 216.00p | 211.50p | 216.00p | 83,992 |
| Apr 28, 2025 | 215.00p | 216.00p | 209.88p | 215.00p | 55,443 |
| Apr 25, 2025 | 210.00p | 217.00p | 207.88p | 215.00p | 146,344 |
| Apr 24, 2025 | 209.00p | 213.00p | 207.63p | 212.00p | 210,198 |
| Apr 23, 2025 | 206.00p | 214.00p | 206.00p | 210.00p | 222,541 |
| Apr 22, 2025 | 209.00p | 214.00p | 206.68p | 210.00p | 88,994 |
| Apr 17, 2025 | 207.00p | 213.00p | 206.50p | 211.00p | 1,320,903 |
| Apr 16, 2025 | 206.00p | 213.00p | 204.00p | 210.00p | 178,835 |
| Apr 15, 2025 | 208.00p | 213.00p | 206.75p | 211.00p | 316,583 |
| Apr 14, 2025 | 208.00p | 215.00p | 207.00p | 210.00p | 192,189 |
| Apr 11, 2025 | 203.00p | 212.00p | 203.00p | 205.00p | 224,798 |
| Apr 10, 2025 | 206.00p | 216.00p | 203.66p | 204.00p | 103,560 |
| Apr 9, 2025 | 198.50p | 205.00p | 197.50p | 200.00p | 90,154 |
| Apr 8, 2025 | 207.00p | 211.00p | 202.00p | 207.00p | 170,518 |
| Apr 7, 2025 | 201.00p | 209.00p | 190.04p | 203.00p | 267,994 |
| Apr 4, 2025 | 215.00p | 215.00p | 207.00p | 207.00p | 155,818 |
| Apr 3, 2025 | 210.00p | 216.68p | 210.00p | 213.00p | 284,953 |
| Apr 2, 2025 | 216.00p | 220.00p | 209.00p | 216.00p | 161,424 |
| Apr 1, 2025 | 217.00p | 220.00p | 212.00p | 216.50p | 94,364 |
| Mar 31, 2025 | 215.00p | 219.02p | 209.00p | 216.00p | 66,429 |
| Mar 28, 2025 | 211.00p | 217.00p | 211.00p | 216.00p | 152,338 |
| Mar 27, 2025 | 215.00p | 219.00p | 212.25p | 219.00p | 490,745 |
| Mar 26, 2025 | 216.00p | 216.98p | 212.00p | 213.00p | 305,324 |
| Mar 25, 2025 | 216.00p | 217.02p | 213.00p | 213.00p | 458,375 |
| Mar 24, 2025 | 212.00p | 220.00p | 211.97p | 215.00p | 590,225 |
| Mar 21, 2025 | 216.00p | 219.00p | 213.00p | 213.00p | 127,330 |
| Mar 20, 2025 | 217.00p | 220.20p | 215.00p | 215.00p | 155,726 |
| Mar 19, 2025 | 216.00p | 219.00p | 215.00p | 218.00p | 244,245 |
| Mar 18, 2025 | 217.00p | 219.00p | 216.00p | 216.00p | 93,913 |
| Mar 17, 2025 | 217.00p | 219.00p | 213.50p | 218.00p | 126,331 |
| Mar 14, 2025 | 214.00p | 215.00p | 210.52p | 214.00p | 88,792 |
| Mar 13, 2025 | 215.00p | 220.00p | 211.44p | 213.00p | 69,327 |
| Mar 12, 2025 | 215.00p | 216.12p | 211.08p | 216.00p | 182,296 |
| Mar 11, 2025 | 212.00p | 221.00p | 211.00p | 211.00p | 45,194 |
| Mar 10, 2025 | 216.00p | 220.94p | 216.00p | 218.00p | 713,982 |
| Mar 7, 2025 | 218.00p | 220.00p | 216.00p | 218.00p | 76,306 |
| Mar 6, 2025 | 218.00p | 220.00p | 218.00p | 219.00p | 205,372 |
| Mar 5, 2025 | 219.00p | 221.06p | 217.77p | 220.00p | 284,192 |
| Mar 4, 2025 | 221.00p | 222.00p | 216.33p | 217.00p | 66,652 |
| Mar 3, 2025 | 222.00p | 222.00p | 218.26p | 221.00p | 81,957 |
| Feb 28, 2025 | 220.00p | 223.00p | 215.41p | 223.00p | 240,795 |
| Feb 27, 2025 | 224.00p | 225.00p | 220.90p | 222.00p | 87,184 |
| Feb 26, 2025 | 223.00p | 225.00p | 220.19p | 225.00p | 237,121 |
| Feb 25, 2025 | 223.00p | 225.00p | 221.40p | 223.00p | 172,375 |
| Feb 24, 2025 | 224.00p | 225.40p | 223.32p | 224.00p | 230,799 |
| Feb 21, 2025 | 225.00p | 226.00p | 222.48p | 225.00p | 74,205 |
| Feb 20, 2025 | 225.00p | 225.00p | 221.00p | 223.00p | 146,107 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.