Dow Up0.15% Nasdaq Up0.21%

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
615.00 Up 13.50(2.24%) 5:03AM EDT
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | | Next | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Mar 13, 2001681.00700.00675.00685.001,669,900530.66
Mar 12, 2001690.00710.00669.00684.203,767,800530.04
Mar 9, 2001730.00730.00711.50716.455,400,900555.03
Mar 8, 2001750.00750.00728.50729.631,667,600565.24
Mar 7, 2001743.50754.50726.00741.001,683,700574.04
Mar 6, 2001727.50758.00718.75736.883,088,900570.85
Mar 1, 2001730.00736.75719.50726.201,219,500562.58
Feb 28, 2001745.00745.00724.50730.002,698,900565.52
Feb 23, 2001735.00735.00723.50731.361,880,100566.58
Feb 22, 2001757.50763.75722.00733.363,743,200568.13
Feb 21, 2001753.50768.00734.00751.001,224,100581.79
Feb 19, 2001780.00782.00772.00780.43729,100604.59
Feb 16, 2001793.00795.00761.00780.701,962,300604.80
Feb 15, 2001778.00792.00778.00785.391,753,700608.43
Feb 14, 2001797.50798.00770.00782.003,784,400605.80
Feb 13, 2001801.00801.00791.25798.591,971,500618.66
Feb 12, 2001775.00810.00768.00799.602,718,000619.44
Feb 9, 2001798.50798.50762.25792.007,931,200613.55
Feb 8, 2001814.00823.75787.00817.287,456,000633.13
Feb 7, 2001830.00840.00821.00833.104,745,100645.39
Feb 6, 2001836.50839.50823.50830.784,100,100643.59
Feb 5, 2001792.50830.00792.50822.312,912,600637.03
Feb 2, 2001825.00834.00821.00828.092,846,900641.51
Feb 1, 2001805.00838.00805.00831.084,434,800643.83
Jan 31, 2001831.50839.59829.11836.082,699,800647.70
Jan 30, 2001842.50845.00830.00831.583,003,200644.21
Jan 29, 2001847.50847.50835.00840.082,579,300650.80
Jan 26, 2001850.00850.00830.00841.654,435,200652.01
Jan 25, 2001816.00847.00815.00835.722,364,300647.42
Jan 24, 2001829.00830.00816.00823.5911,800,000638.02
Jan 23, 2001800.00825.00797.00808.766,232,600626.53
Jan 22, 2001790.50810.00782.11790.945,085,500612.73
Jan 19, 2001765.00800.00765.00781.008,020,700605.03
Jan 18, 2001769.50775.00758.00765.262,208,900592.84
Jan 17, 2001772.00784.00755.50763.603,246,600591.55
Jan 15, 2001797.50803.00785.00796.402,763,200616.96
Jan 12, 2001812.03812.03775.50782.003,883,600605.80
Jan 11, 2001821.00840.00804.00805.003,034,000623.62
Jan 10, 2001859.00859.00835.00843.572,384,900653.50
Jan 9, 2001866.00867.25842.00854.752,855,500662.16
Jan 8, 2001867.50890.00855.00864.501,586,100669.72
Jan 5, 2001860.00875.00860.00860.43345,500666.56
Jan 4, 2001852.50855.00834.25842.421,911,700652.61
Jan 3, 2001790.00851.00790.00839.004,210,500649.96
Jan 2, 2001844.50865.00840.00848.421,927,000657.26
Dec 29, 2000850.00867.00840.00848.00231,400656.93
Dec 28, 2000870.00870.00845.00848.72893,400657.49
Dec 27, 2000837.50860.00837.50858.43328,400665.01
Dec 22, 2000860.00860.00840.00842.50884,800652.67
Dec 21, 2000862.50862.50840.00851.442,459,800659.60
Dec 20, 2000852.50880.00852.50870.001,854,600673.98
Dec 19, 2000870.00875.00846.25862.401,510,700668.09
Dec 18, 2000910.00910.00840.00860.001,926,100666.23
* Close price adjusted for dividends and splits.
First | | Next | Last

Download to Spreadsheet

Currency in GBp.