• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Down0.16% Nasdaq Down0.08%

    More On UBM.L

    Quotes

    • Summary
    • Order Book
    • Options
    • Historical Prices

    Charts

    News & Info

    Company

    Analyst Coverage

    Ownership

    • Major Holders
    • Insider Transactions
    • Insider Roster

    Financials


    UBM plc (UBM.L)

    -LSE
    529.50 Down 7.50(1.40%) 11:35AM EDT
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Jun 25, 2001504.56522.80451.77482.822,802,300334.39
    Jun 22, 2001468.85489.03447.89476.6111,639,900330.09
    Jun 21, 2001514.65514.65492.91492.915,599,000341.38
    Jun 20, 2001519.69523.19500.29508.445,655,100352.14
    Jun 19, 2001528.23529.40506.88519.302,297,600359.66
    Jun 18, 2001536.38536.38509.99512.324,561,000354.82
    Jun 15, 2001543.37543.37519.69533.674,065,600369.61
    Jun 14, 2001541.82551.13532.69539.887,501,500373.91
    Jun 13, 2001549.19553.46530.17539.4916,103,200373.64
    Jun 12, 2001549.97552.68539.88541.044,478,000374.72
    Jun 11, 2001560.64562.39544.92544.922,744,500377.40
    Jun 7, 2001568.60572.48550.35559.672,502,100387.62
    Jun 6, 2001547.64572.09547.64552.68985,100382.78
    Jun 5, 2001562.77564.91543.37547.2510,386,500379.02
    Jun 4, 2001563.94563.94544.14551.501,225,100381.96
    Jun 1, 2001556.95560.06542.59543.372,099,900376.33
    May 31, 2001560.83567.82547.25555.011,624,000384.39
    May 30, 2001556.95566.27548.03562.771,407,600389.77
    May 29, 2001556.95567.82553.85556.951,410,600385.74
    May 25, 2001554.24576.55554.24564.332,281,500390.84
    May 24, 2001556.18569.76550.35555.011,132,200384.39
    May 23, 2001568.60577.13558.12563.55381,400390.31
    May 22, 2001563.94592.27551.52572.691,117,700396.63
    May 21, 2001564.71568.60546.09563.942,779,100390.57
    May 18, 2001564.71568.40557.42564.332,571,000390.84
    May 17, 2001548.80572.87548.41564.332,636,900390.84
    May 15, 2001542.59545.31520.86539.494,566,100373.64
    May 14, 2001558.50558.50533.67535.613,428,300370.95
    May 11, 2001564.71565.10555.01558.391,096,000386.73
    May 10, 2001565.10565.88555.79563.054,461,000389.96
    May 8, 2001567.43601.59561.58563.555,819,900390.31
    May 4, 2001545.31576.75545.31562.777,511,000389.77
    May 3, 2001558.89572.48555.79562.3910,249,300389.50
    May 2, 2001566.66573.64556.56562.775,825,500389.77
    May 1, 2001563.94572.87560.83565.102,480,000391.38
    Apr 30, 2001549.19576.75528.46564.3310,438,900390.84
    Apr 27, 2001531.72555.01524.35543.3712,489,800376.33
    Apr 26, 2001542.59544.92498.73535.227,359,400370.68
    Apr 25, 2001551.13551.13539.49541.4312,295,200374.98
    Apr 24, 2001556.95556.95527.84537.389,118,700372.18
    Apr 23, 2001523.96557.73516.20538.42657,000372.90
    Apr 20, 2001539.49558.12539.49553.464,989,500383.32
    Apr 19, 2001548.41566.66529.01543.378,042,300376.33
    Apr 18, 2001506.88545.31506.88526.605,606,100364.71
    Apr 17, 2001510.77525.90503.00508.051,142,800351.87
    Apr 12, 2001520.86521.25502.62509.9911,945,500353.21
    Apr 11, 2001516.20523.96494.08503.009,868,300348.37
    Apr 10, 2001501.84521.63496.02512.0313,140,200354.62
    Apr 9, 2001525.90525.90492.91492.913,806,100341.38
    Apr 6, 2001512.32550.35489.03512.3211,544,900354.82
    Apr 5, 2001503.00504.56485.93491.75876,000340.58
    Apr 4, 2001497.57544.14485.15489.0314,686,100338.70
    Apr 3, 2001506.11515.62498.35502.2330,016,500347.83
    Apr 2, 2001502.62507.66495.63503.7811,409,100348.91
    Mar 30, 2001496.79504.56492.91499.1215,459,100345.68
    Mar 29, 2001479.33505.72477.78496.0314,170,800343.54
    Mar 28, 2001507.66509.99481.66485.934,524,600336.54
    Mar 27, 2001482.82542.20481.27512.328,124,200354.82
    Mar 26, 2001485.54494.85475.84488.944,341,800338.63
    Mar 23, 2001459.53501.45459.53471.954,890,200326.87
    Mar 21, 2001494.85496.02457.98480.507,082,000332.78
    Mar 20, 2001523.96523.96493.49501.295,097,400347.18
    Mar 19, 2001523.96535.61499.12510.634,370,400353.66
    Mar 16, 2001523.96530.95512.32512.322,828,900354.82
    Mar 15, 2001549.19549.19512.32521.225,427,800360.99
    Mar 14, 2001547.25547.25493.69530.179,818,400367.19
    * Close price adjusted for dividends and splits.
    First | | | Last

    Download to Spreadsheet

    Currency in GBp.