• 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
    537.00 Up 2.50(0.47%) 11:35AM EDT
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    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
    Mar 13, 2001528.62543.37523.96531.722,151,200368.26
    Mar 12, 2001535.61551.13519.30531.104,853,900367.83
    Mar 9, 2001566.66566.66552.29556.146,957,700385.17
    Mar 8, 2001582.18582.18565.49566.372,148,300392.26
    Mar 7, 2001577.13585.67563.55575.192,169,000398.37
    Mar 6, 2001564.71588.39557.92571.993,979,400396.15
    Mar 1, 2001566.66571.90558.50563.701,571,100390.41
    Feb 28, 2001578.30578.30562.39566.663,476,800392.46
    Feb 23, 2001570.54570.54561.61567.712,422,100393.19
    Feb 22, 2001588.00592.85560.45569.274,822,200394.26
    Feb 21, 2001584.90596.15569.76582.961,576,900403.75
    Feb 19, 2001605.47607.02599.26605.80939,300419.57
    Feb 16, 2001615.56617.11590.72606.012,527,900419.71
    Feb 15, 2001603.91614.78603.91609.652,259,200422.24
    Feb 14, 2001619.05619.44597.71607.024,875,300420.41
    Feb 13, 2001621.77621.77614.20619.902,539,800429.33
    Feb 12, 2001601.59628.75596.15620.683,501,500429.87
    Feb 9, 2001619.83619.83591.69614.7810,217,500425.79
    Feb 8, 2001631.86639.43610.90634.409,605,200439.38
    Feb 7, 2001644.28652.04637.29646.696,112,900447.89
    Feb 6, 2001649.32651.65639.23644.885,282,000446.64
    Feb 5, 2001615.17644.28615.17638.313,752,200442.09
    Feb 2, 2001640.40647.38637.29642.793,667,600445.19
    Feb 1, 2001624.87650.49624.87645.125,713,200446.80
    Jan 31, 2001645.44651.72643.59649.003,478,000449.49
    Jan 30, 2001653.98655.92644.28645.513,868,900447.07
    Jan 29, 2001657.86657.86648.16652.103,322,800451.64
    Jan 26, 2001659.80659.80644.28653.325,713,700452.48
    Jan 25, 2001633.41657.48632.64648.723,045,800449.29
    Jan 24, 2001643.50644.28633.41639.3015,201,400442.77
    Jan 23, 2001620.99640.40618.66627.798,029,300434.80
    Jan 22, 2001613.62628.75607.10613.966,551,500425.22
    Jan 19, 2001593.82620.99593.82606.2410,332,800419.87
    Jan 18, 2001597.32601.59588.39594.032,845,600411.41
    Jan 17, 2001599.26608.57586.45592.744,182,400410.52
    Jan 15, 2001619.05623.32609.35618.193,559,700428.15
    Jan 12, 2001630.33630.33601.97607.025,003,100420.41
    Jan 11, 2001637.29652.04624.10624.873,908,600432.78
    Jan 10, 2001666.79666.79648.16654.823,072,400453.52
    Jan 9, 2001672.22673.19653.59663.493,678,600459.52
    Jan 8, 2001673.39690.85663.69671.062,043,300464.77
    Jan 5, 2001667.57679.21667.57667.90445,200462.58
    Jan 4, 2001661.74663.69647.58653.922,462,700452.89
    Jan 3, 2001613.23660.58613.23651.275,424,200451.06
    Jan 2, 2001655.53671.45652.04658.582,482,500456.12
    Dec 29, 2000659.80673.00652.04658.25298,100455.89
    * Close price adjusted for dividends and splits.
    First | | | Last

    Download to Spreadsheet

    Currency in GBp.