Share Name Share Symbol Market Type Share ISIN Share Description
U And I Group LSE:UAI London Ordinary Share GB0002668464 ORD 50P
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  -1.625p -0.89% 180.00p 179.25p 180.00p 181.75p 179.75p 180.00p 42,439 16:26:53
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Real Estate Investment & Services 123.9 -1.7 -2.4 - 224.91

U And I (UAI) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
15 Dec 2017179.99998-1.63-0.89%179.74998181.7542,439
14 Dec 2017181.625-0.38-0.21%17718219,941
13 Dec 2017182-1.50-0.82%178.7518239,977
12 Dec 2017183.5-0.50-0.27%182187.4999826,199
11 Dec 2017184+1.00+0.55%183.25186.513,149
08 Dec 2017183+0.50+0.27%181.00001186.9999827,137
07 Dec 2017182.5+0.50+0.27%181.0000118463,717
06 Dec 2017182+1.50+0.83%181.00001186.7597,767
05 Dec 2017180.50001-2.50-1.37%179.99998188.7500153,714
04 Dec 2017183+0.50+0.27%181.5183.25973,570
01 Dec 2017182.5+1.25+0.69%18218593,482
30 Nov 2017181.25-3.75-2.03%179.9999818526,041
29 Nov 2017185+3.75+2.07%178.7518539,132
28 Nov 2017181.25-5.25-2.82%181.00001188.7500158,530
27 Nov 2017186.5-1.25-0.67%18519326,124
24 Nov 2017187.74998-1.75-0.92%187.7499819431,923
23 Nov 2017189.5-4.50-2.32%185.5194.7520,199
22 Nov 2017194+2.00+1.04%192195.4999847,724
21 Nov 2017192-0.75-0.39%188.00001192.2526,157
20 Nov 2017192.75+3.00+1.58%18519329,604
17 Nov 2017189.75-1.75-0.91%189.75189.75109,219
Download more U And I Group Historical Data

U And I Group (UAI) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week182.5187.5177182.674513k42k25k-2.5-1.37%
1 Month189.75195.5177183.953813k974k91k-9.75-5.14%
3 Months185195.5177186.01753k974k65k-5-2.70%
6 Months189.75199.25177186.58402k974k64k-9.75-5.14%
1 Year168205160180.27442k2M109k127.14%
3 Years220293140196.01522k5M156k-40-18.18%
5 Years153.75293140198.87741k5M149k26.2517.07%
Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P:42 V: D:20171217 10:15:13