Shares Magazine
200.00p-7.00 (-3.38%)09 Apr 2025, 16:35
Utilico Emerging Markets Trust PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Feb 19, 2025 | 223.00p | 225.00p | 221.99p | 225.00p | 228,763 |
| Feb 18, 2025 | 223.00p | 224.00p | 221.50p | 223.00p | 268,410 |
| Feb 17, 2025 | 221.00p | 225.00p | 220.00p | 225.00p | 85,560 |
| Feb 14, 2025 | 219.00p | 221.88p | 216.63p | 221.00p | 249,759 |
| Feb 13, 2025 | 217.00p | 218.54p | 215.00p | 215.00p | 243,583 |
| Feb 12, 2025 | 217.00p | 218.00p | 214.92p | 217.00p | 365,788 |
| Feb 11, 2025 | 215.00p | 217.20p | 213.00p | 216.00p | 489,988 |
| Feb 10, 2025 | 213.00p | 216.01p | 212.50p | 216.50p | 740,783 |
| Feb 7, 2025 | 211.00p | 214.00p | 209.00p | 214.00p | 1,486,930 |
| Feb 6, 2025 | 210.00p | 211.00p | 207.00p | 209.00p | 490,141 |
| Feb 5, 2025 | 210.00p | 210.37p | 205.00p | 210.00p | 340,909 |
| Feb 4, 2025 | 212.00p | 212.00p | 208.08p | 210.00p | 337,484 |
| Feb 3, 2025 | 213.00p | 213.00p | 208.00p | 213.00p | 174,718 |
| Jan 31, 2025 | 211.00p | 213.04p | 210.00p | 213.00p | 446,635 |
| Jan 30, 2025 | 212.00p | 212.26p | 210.00p | 212.00p | 250,741 |
| Jan 29, 2025 | 213.00p | 214.00p | 211.00p | 214.00p | 128,080 |
| Jan 28, 2025 | 212.00p | 216.95p | 210.32p | 215.00p | 125,319 |
| Jan 27, 2025 | 210.00p | 216.00p | 209.60p | 211.00p | 174,113 |
| Jan 24, 2025 | 222.00p | 222.00p | 213.48p | 215.00p | 68,623 |
| Jan 23, 2025 | 216.00p | 217.00p | 214.79p | 216.00p | 127,658 |
| Jan 22, 2025 | 212.00p | 216.13p | 212.00p | 216.00p | 223,296 |
| Jan 21, 2025 | 213.00p | 215.00p | 211.00p | 212.00p | 87,841 |
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 |
|---|---|---|
| Jd Sports Fashion PLC | 71.14 | 12.63 |
| Assura PLC | 47.31 | 4.66 |
| B&M European Value Retail S.A. | 284.90 | 2.63 |
| Bh Macro Limited | 396.00 | 2.59 |
| Fresnillo PLC | 883.00 | 2.44 |
| Endeavour Mining PLC | 1,778.00 | 2.30 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Bridgepoint Group PLC | 229.80 | -9.53 |
| Genus PLC | 1,548.00 | -9.26 |
| International Workplace Group PLC | 150.50 | -7.73 |
| Hunting PLC | 254.50 | -7.12 |
| Ithaca Energy PLC | 123.20 | -6.95 |
| Diversified Energy Company PLC | 803.50 | -6.79 |