UK markets open in 39 minutes
NIKKEI 225
38,274.05 -131.61 (-0.34%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.14 -0.79 (-0.96%) GOLD FUTURES
2,297.90 -5.00 (-0.22%) DOW
37,815.92 -570.17 (-1.49%) Bitcoin GBP
48,029.11 -2,788.87 (-5.49%)
Utilico Emerging Markets Limited (UEM.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 225.00 | 229.00 | 223.96 | 226.00 | 226.00 | 194,708 |
| 29 Apr 2024 | 227.00 | 232.00 | 220.25 | 228.00 | 228.00 | 127,872 |
| 26 Apr 2024 | 227.00 | 227.00 | 223.00 | 226.00 | 226.00 | 164,847 |
| 25 Apr 2024 | 224.00 | 227.00 | 222.68 | 225.00 | 225.00 | 276,457 |
| 24 Apr 2024 | 224.00 | 231.00 | 224.00 | 225.00 | 225.00 | 239,970 |
| 23 Apr 2024 | 219.00 | 227.00 | 219.00 | 226.50 | 226.50 | 177,509 |
| 22 Apr 2024 | 223.00 | 230.00 | 218.00 | 223.00 | 223.00 | 258,314 |
| 19 Apr 2024 | 223.00 | 227.00 | 217.00 | 227.00 | 227.00 | 160,625 |
| 18 Apr 2024 | 217.00 | 225.00 | 217.00 | 221.00 | 221.00 | 319,826 |
| 17 Apr 2024 | 217.00 | 224.63 | 216.50 | 220.00 | 220.00 | 718,964 |
| 16 Apr 2024 | 220.00 | 229.00 | 217.00 | 220.00 | 220.00 | 197,946 |
| 15 Apr 2024 | 222.00 | 231.00 | 220.00 | 222.00 | 222.00 | 285,773 |
| 12 Apr 2024 | 221.00 | 224.45 | 221.00 | 223.00 | 223.00 | 214,784 |
| 11 Apr 2024 | 223.00 | 224.78 | 220.00 | 224.00 | 224.00 | 326,335 |
| 10 Apr 2024 | 224.00 | 226.00 | 223.00 | 223.00 | 223.00 | 213,410 |
| 09 Apr 2024 | 223.00 | 225.75 | 222.40 | 224.00 | 224.00 | 281,835 |
| 08 Apr 2024 | 218.00 | 224.03 | 217.00 | 223.00 | 223.00 | 177,875 |
| 05 Apr 2024 | 222.00 | 222.00 | 217.00 | 221.00 | 221.00 | 250,128 |
| 04 Apr 2024 | 221.00 | 222.00 | 219.92 | 221.00 | 221.00 | 182,711 |
| 03 Apr 2024 | 221.00 | 221.00 | 218.70 | 221.00 | 221.00 | 1,095,377 |
| 02 Apr 2024 | 222.00 | 224.95 | 219.30 | 221.00 | 221.00 | 398,682 |
| 28 Mar 2024 | 220.00 | 222.00 | 219.00 | 221.00 | 221.00 | 317,689 |
| 27 Mar 2024 | 218.00 | 228.00 | 216.50 | 218.00 | 218.00 | 279,336 |
| 26 Mar 2024 | 219.00 | 220.00 | 216.00 | 217.00 | 217.00 | 2,350,137 |
| 25 Mar 2024 | 223.00 | 223.00 | 218.00 | 218.00 | 218.00 | 499,120 |
| 22 Mar 2024 | 220.00 | 222.00 | 218.10 | 220.00 | 220.00 | 315,019 |
| 21 Mar 2024 | 219.00 | 223.00 | 218.19 | 220.00 | 220.00 | 223,542 |
| 20 Mar 2024 | 219.00 | 220.00 | 216.00 | 218.00 | 218.00 | 831,346 |
| 19 Mar 2024 | 218.00 | 219.15 | 214.80 | 216.50 | 216.50 | 1,020,917 |
| 18 Mar 2024 | 218.00 | 218.00 | 215.73 | 218.00 | 218.00 | 861,489 |
| 15 Mar 2024 | 218.00 | 222.00 | 215.00 | 222.00 | 222.00 | 256,006 |
| 14 Mar 2024 | 217.00 | 221.27 | 216.36 | 218.00 | 218.00 | 897,096 |
| 13 Mar 2024 | 221.00 | 222.05 | 218.00 | 220.00 | 220.00 | 203,175 |
| 12 Mar 2024 | 223.00 | 223.44 | 219.00 | 221.00 | 221.00 | 208,464 |
| 11 Mar 2024 | 221.00 | 222.50 | 217.00 | 220.00 | 220.00 | 453,801 |
| 08 Mar 2024 | 217.00 | 221.00 | 216.00 | 220.00 | 220.00 | 771,958 |
| 07 Mar 2024 | 220.00 | 221.88 | 217.00 | 217.00 | 217.00 | 228,617 |
| 07 Mar 2024 | 0.0215 Dividend | |||||
| 06 Mar 2024 | 223.00 | 225.00 | 219.00 | 220.50 | 220.48 | 711,679 |
| 05 Mar 2024 | 226.00 | 226.00 | 220.40 | 223.00 | 222.98 | 447,211 |
| 04 Mar 2024 | 224.00 | 227.00 | 222.50 | 224.00 | 223.98 | 179,129 |
| 01 Mar 2024 | 225.00 | 228.00 | 221.44 | 225.00 | 224.98 | 147,549 |
| 29 Feb 2024 | 221.00 | 227.00 | 221.00 | 223.00 | 222.98 | 268,799 |
| 28 Feb 2024 | 221.00 | 227.00 | 221.00 | 224.00 | 223.98 | 361,405 |
| 27 Feb 2024 | 227.00 | 227.53 | 223.00 | 223.00 | 222.98 | 329,050 |
| 26 Feb 2024 | 231.00 | 231.00 | 226.00 | 226.00 | 225.98 | 185,856 |
| 23 Feb 2024 | 228.00 | 233.00 | 227.00 | 229.00 | 228.98 | 211,157 |
| 22 Feb 2024 | 233.00 | 233.00 | 227.00 | 227.00 | 226.98 | 134,205 |
| 21 Feb 2024 | 233.00 | 233.00 | 227.00 | 230.00 | 229.98 | 229,464 |
| 20 Feb 2024 | 224.00 | 233.00 | 224.00 | 231.00 | 230.98 | 267,843 |
| 19 Feb 2024 | 229.00 | 230.00 | 226.56 | 230.00 | 229.98 | 97,299 |
| 16 Feb 2024 | 229.00 | 230.00 | 226.00 | 228.00 | 227.98 | 109,913 |
| 15 Feb 2024 | 227.00 | 230.00 | 226.00 | 228.00 | 227.98 | 212,356 |
| 14 Feb 2024 | 226.00 | 228.00 | 224.00 | 226.00 | 225.98 | 750,364 |
| 13 Feb 2024 | 233.00 | 233.00 | 222.00 | 225.00 | 224.98 | 187,130 |
| 12 Feb 2024 | 225.00 | 228.00 | 225.00 | 228.00 | 227.98 | 188,166 |
| 09 Feb 2024 | 225.00 | 229.00 | 224.00 | 226.00 | 225.98 | 200,480 |
| 08 Feb 2024 | 225.00 | 228.00 | 223.82 | 224.00 | 223.98 | 1,169,331 |
| 07 Feb 2024 | 224.00 | 233.90 | 224.00 | 225.00 | 224.98 | 100,628 |
| 06 Feb 2024 | 231.00 | 233.40 | 225.00 | 226.00 | 225.98 | 431,002 |
| 05 Feb 2024 | 224.00 | 238.00 | 224.00 | 228.00 | 227.98 | 184,858 |
| 02 Feb 2024 | 226.00 | 234.00 | 225.00 | 227.00 | 226.98 | 450,677 |
| 01 Feb 2024 | 229.00 | 231.60 | 227.00 | 228.00 | 227.98 | 257,702 |
| 31 Jan 2024 | 225.00 | 231.00 | 224.00 | 228.50 | 228.48 | 256,380 |
| 30 Jan 2024 | 227.09 | 227.10 | 225.50 | 229.00 | 228.98 | 245,773 |
| 29 Jan 2024 | 228.00 | 230.17 | 224.00 | 229.00 | 228.98 | 175,177 |
| 26 Jan 2024 | 229.00 | 229.00 | 226.00 | 228.00 | 227.98 | 377,528 |
| 25 Jan 2024 | 228.00 | 232.00 | 224.80 | 229.00 | 228.98 | 295,818 |
| 24 Jan 2024 | 226.00 | 232.00 | 226.00 | 229.00 | 228.98 | 385,814 |
| 23 Jan 2024 | 228.00 | 228.59 | 226.00 | 228.00 | 227.98 | 839,911 |
| 22 Jan 2024 | 228.00 | 230.59 | 225.00 | 226.00 | 225.98 | 94,783 |
| 19 Jan 2024 | 230.00 | 231.50 | 228.00 | 228.00 | 227.98 | 239,258 |
| 18 Jan 2024 | 230.00 | 236.00 | 228.00 | 228.00 | 227.98 | 158,402 |
| 17 Jan 2024 | 228.00 | 237.00 | 221.70 | 229.00 | 228.98 | 288,031 |
| 16 Jan 2024 | 233.00 | 233.00 | 229.00 | 229.00 | 228.98 | 148,077 |
| 15 Jan 2024 | 233.00 | 235.00 | 231.00 | 233.00 | 232.98 | 270,523 |
| 12 Jan 2024 | 232.00 | 234.00 | 228.00 | 233.00 | 232.98 | 273,924 |
| 11 Jan 2024 | 232.00 | 235.00 | 229.00 | 231.00 | 230.98 | 306,409 |
| 10 Jan 2024 | 230.00 | 234.00 | 229.97 | 232.00 | 231.98 | 214,948 |
| 09 Jan 2024 | 229.00 | 231.00 | 228.00 | 230.00 | 229.98 | 157,312 |
| 08 Jan 2024 | 226.00 | 231.00 | 225.80 | 230.00 | 229.98 | 110,410 |
| 05 Jan 2024 | 226.00 | 232.00 | 221.00 | 231.00 | 230.98 | 72,801 |
| 04 Jan 2024 | 230.00 | 232.00 | 223.42 | 230.00 | 229.98 | 169,611 |
| 03 Jan 2024 | 228.00 | 230.00 | 227.00 | 230.00 | 229.98 | 143,373 |
| 02 Jan 2024 | 227.00 | 231.00 | 227.00 | 227.00 | 226.98 | 54,049 |
| 29 Dec 2023 | 221.00 | 230.00 | 221.00 | 229.00 | 228.98 | 47,817 |
| 28 Dec 2023 | 228.00 | 229.62 | 225.00 | 228.00 | 227.98 | 114,121 |
| 27 Dec 2023 | 225.00 | 229.62 | 225.00 | 225.00 | 224.98 | 111,137 |
| 22 Dec 2023 | 222.00 | 226.00 | 222.00 | 225.00 | 224.98 | 35,305 |
| 21 Dec 2023 | 225.00 | 228.50 | 221.53 | 227.00 | 226.98 | 112,604 |
| 20 Dec 2023 | 228.00 | 228.50 | 222.00 | 227.00 | 226.98 | 402,464 |
| 19 Dec 2023 | 226.00 | 229.25 | 223.92 | 226.00 | 225.98 | 398,278 |
| 18 Dec 2023 | 228.00 | 228.00 | 220.80 | 226.00 | 225.98 | 576,584 |
| 15 Dec 2023 | 227.00 | 228.00 | 220.33 | 223.00 | 222.98 | 614,725 |
| 14 Dec 2023 | 224.00 | 226.00 | 220.19 | 224.00 | 223.98 | 364,318 |
| 13 Dec 2023 | 225.00 | 225.00 | 218.12 | 221.00 | 220.98 | 126,612 |
| 12 Dec 2023 | 223.00 | 224.00 | 219.00 | 221.00 | 220.98 | 169,348 |
| 11 Dec 2023 | 225.00 | 225.00 | 216.00 | 222.00 | 221.98 | 510,106 |
| 08 Dec 2023 | 223.00 | 224.00 | 221.00 | 222.00 | 221.98 | 157,163 |
| 07 Dec 2023 | 223.00 | 224.00 | 220.52 | 222.00 | 221.98 | 172,459 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.