96.60p+0.60 (+0.63%)16 Apr 2021, 17:55
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

U And I Group PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Apr 16, 202197.00p98.00p96.40p96.60p71,732
Apr 15, 202196.80p100.50p96.00p96.00p79,475
Apr 14, 202198.00p102.00p95.57p96.80p64,565
Apr 13, 202198.00p98.00p94.20p98.00p12,125
Apr 12, 202198.00p98.00p94.00p96.00p168,222
Apr 9, 202197.00p98.00p95.11p98.00p128,797
Apr 8, 202196.00p96.50p93.81p96.00p110,370
Apr 7, 202195.40p95.80p94.00p94.00p61,380
Apr 6, 202195.00p97.80p92.20p94.80p184,645
Apr 1, 202192.80p95.42p92.40p93.60p137,922
Mar 31, 202191.00p95.00p91.00p93.20p94,916
Mar 30, 202192.00p93.60p91.40p93.00p170,368
Mar 29, 202191.20p92.00p89.20p91.00p39,056
Mar 26, 202191.00p91.28p91.00p91.90p24,574
Mar 25, 202191.00p93.80p90.80p92.30p44,003
Mar 24, 202190.80p93.65p90.70p91.00p38,328
Mar 23, 202192.00p93.26p91.00p91.00p24,542
Mar 22, 202190.20p93.80p90.20p92.00p184,299
Mar 19, 202189.00p93.80p89.00p91.00p258,642
Mar 18, 202189.00p93.69p89.00p92.00p108,166
Mar 17, 202191.80p93.76p91.00p91.80p67,862
Mar 16, 202191.80p93.00p88.20p91.50p323,683
Mar 15, 202189.40p92.92p88.00p89.00p410,154
Mar 12, 202183.00p89.40p83.00p87.60p157,896
Mar 11, 202185.00p88.80p83.00p86.40p587,247
Mar 10, 202186.00p87.18p86.00p86.30p16,238
Mar 9, 202189.20p89.40p85.00p86.20p172,979
Mar 8, 202185.20p89.00p84.90p89.00p152,238
Mar 5, 202186.00p87.00p82.00p84.00p23,670
Mar 4, 202184.00p86.65p83.80p83.90p91,862
Mar 3, 202185.80p87.80p83.20p83.20p110,396
Mar 2, 202188.80p88.80p84.20p87.00p218,097
Mar 1, 202184.20p88.60p84.20p84.50p63,011
Feb 26, 202186.20p88.80p84.00p84.90p96,840
Feb 25, 202184.00p89.00p84.00p86.00p1,499,736
Feb 24, 202186.80p87.40p85.20p86.00p198,226
Feb 23, 202186.00p88.80p84.20p87.00p203,871
Feb 22, 202186.00p89.00p86.00p87.00p127,068
Feb 19, 202186.20p88.80p86.00p87.40p169,400
Feb 18, 202188.00p89.00p84.20p86.60p94,183
Feb 17, 202188.00p89.00p86.00p87.00p113,207
Feb 16, 202185.80p89.00p84.87p89.00p1,416,430
Feb 15, 202185.00p86.88p80.20p85.00p1,098,097
Feb 12, 202184.00p84.00p80.20p82.00p166,220
Feb 11, 202184.80p85.06p83.00p85.00p169,568
Feb 10, 202186.00p88.00p83.20p88.00p442,696
Feb 9, 202186.20p87.80p86.00p87.80p171,510
Feb 8, 202187.00p88.00p85.20p86.00p293,950
Feb 5, 202186.00p87.80p85.50p85.60p254,734
Feb 4, 202187.80p88.00p85.20p85.80p20,156
Showing 1 to 50 of 252