978.00p+13.00 (+1.35%)28 Mar 2024, 18:45
Unite Group PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Mar 27, 2024 | 963.50p | 966.00p | 954.00p | 965.00p | 554,450 |
Mar 26, 2024 | 950.50p | 971.00p | 950.50p | 962.00p | 704,793 |
Mar 25, 2024 | 974.00p | 974.00p | 965.50p | 968.00p | 1,166,724 |
Mar 22, 2024 | 976.50p | 979.00p | 970.00p | 973.00p | 812,632 |
Mar 21, 2024 | 966.00p | 977.00p | 963.50p | 968.50p | 822,682 |
Mar 20, 2024 | 944.50p | 962.00p | 944.50p | 956.50p | 507,250 |
Mar 19, 2024 | 949.50p | 956.50p | 944.50p | 947.50p | 1,884,543 |
Mar 18, 2024 | 942.50p | 958.00p | 942.50p | 957.00p | 964,933 |
Mar 15, 2024 | 943.00p | 960.00p | 937.50p | 944.50p | 2,118,653 |
Mar 14, 2024 | 955.00p | 959.50p | 943.00p | 945.00p | 825,339 |
Mar 13, 2024 | 948.00p | 960.00p | 947.50p | 957.00p | 848,203 |
Mar 12, 2024 | 972.00p | 972.00p | 951.00p | 951.00p | 1,106,216 |
Mar 11, 2024 | 961.50p | 976.00p | 957.10p | 962.00p | 1,301,311 |
Mar 8, 2024 | 960.00p | 969.00p | 948.00p | 964.00p | 872,483 |
Mar 7, 2024 | 959.50p | 977.00p | 948.00p | 955.50p | 1,615,972 |
Mar 6, 2024 | 960.00p | 971.50p | 951.50p | 957.50p | 592,016 |
Mar 5, 2024 | 945.00p | 960.00p | 945.00p | 956.50p | 893,460 |
Mar 4, 2024 | 956.00p | 961.50p | 943.00p | 955.50p | 823,101 |
Mar 1, 2024 | 966.00p | 970.00p | 949.50p | 959.00p | 1,017,390 |
Feb 29, 2024 | 962.50p | 967.00p | 950.00p | 960.00p | 1,774,199 |
Feb 28, 2024 | 980.50p | 997.50p | 932.00p | 950.00p | 4,133,341 |
Feb 27, 2024 | 988.00p | 997.50p | 977.50p | 977.50p | 796,859 |
Feb 26, 2024 | 989.50p | 997.50p | 985.50p | 986.50p | 2,675,506 |
Feb 23, 2024 | 980.00p | 995.00p | 979.50p | 993.00p | 663,333 |
Feb 22, 2024 | 994.00p | 994.00p | 979.00p | 985.50p | 495,162 |
Feb 21, 2024 | 993.50p | 1002.00p | 985.50p | 990.00p | 521,745 |
Feb 20, 2024 | 999.50p | 1001.00p | 989.50p | 991.50p | 399,606 |
Feb 19, 2024 | 1013.00p | 1013.00p | 988.00p | 1003.00p | 303,658 |
Feb 16, 2024 | 1001.00p | 1009.00p | 997.50p | 1002.00p | 480,066 |
Feb 15, 2024 | 1004.00p | 1006.00p | 993.00p | 997.50p | 955,707 |
Feb 14, 2024 | 981.00p | 996.00p | 977.50p | 986.00p | 896,551 |
Feb 13, 2024 | 1002.00p | 1009.00p | 978.00p | 979.00p | 1,092,968 |
Feb 12, 2024 | 1006.00p | 1012.00p | 997.00p | 1006.00p | 874,929 |
Feb 9, 2024 | 1000.00p | 1012.00p | 991.50p | 993.50p | 393,796 |
Feb 8, 2024 | 1000.00p | 1022.00p | 1000.00p | 1005.00p | 2,287,926 |
Feb 7, 2024 | 981.50p | 1020.00p | 981.50p | 1006.00p | 1,280,070 |
Feb 6, 2024 | 999.50p | 1008.00p | 992.50p | 1005.00p | 587,218 |
Feb 5, 2024 | 1005.00p | 1016.00p | 990.00p | 995.50p | 835,100 |
Feb 2, 2024 | 1017.00p | 1032.00p | 1006.00p | 1006.00p | 592,320 |
Feb 1, 2024 | 1018.00p | 1020.00p | 1002.00p | 1012.00p | 764,845 |
Jan 31, 2024 | 1020.00p | 1023.00p | 1013.00p | 1017.00p | 670,865 |
Jan 30, 2024 | 1028.00p | 1030.00p | 1014.00p | 1015.00p | 551,671 |
Jan 29, 2024 | 1010.00p | 1020.00p | 997.00p | 1017.00p | 672,254 |
Jan 26, 2024 | 992.50p | 1013.00p | 989.00p | 1009.00p | 802,505 |
Jan 25, 2024 | 986.00p | 1001.00p | 982.50p | 995.00p | 821,433 |
Jan 24, 2024 | 991.00p | 997.00p | 981.00p | 994.50p | 655,408 |
Jan 23, 2024 | 1010.00p | 1010.00p | 982.00p | 982.00p | 932,081 |
Jan 22, 2024 | 999.00p | 1009.00p | 992.00p | 1007.00p | 1,004,715 |
Jan 19, 2024 | 1007.00p | 1009.00p | 982.50p | 991.00p | 1,269,789 |
Jan 18, 2024 | 993.50p | 997.00p | 980.00p | 992.50p | 850,216 |
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 | 134.50 | 15.65 |
Ao World PLC | 100.80 | 12.19 |
Spirent Communications PLC | 200.00 | 11.73 |
Hipgnosis Songs Fund Limited | 69.00 | 8.32 |
Diversified Energy Company PLC | 948.00 | 6.22 |
Elementis PLC | 148.40 | 5.85 |
Fallers
Company | Price | % Chg |
---|---|---|
Ithaca Energy PLC | 133.00 | -8.65 |
M&G PLC | 220.50 | -6.09 |
Carnival PLC | 1,169.50 | -5.42 |
Smith & Nephew PLC | 991.60 | -4.97 |
Moneysupermarket.Com Group PLC | 219.80 | -3.43 |
Balanced Commercial Property Trust Limited | 81.40 | -3.10 |
Risers/fallers data from previous trading day.