UBM.L - UBM plc

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 2017693.50693.50689.94690.00690.00428,047
Oct 19, 2017694.50695.50688.00689.50689.50754,709
Oct 18, 2017693.50698.00692.00696.50696.50667,093
Oct 17, 2017689.00692.00687.00690.00690.001,097,472
Oct 16, 2017693.50693.50688.94689.00689.00592,543
Oct 13, 2017688.00690.00686.50689.50689.50749,686
Oct 12, 2017690.50693.00687.50689.50689.50719,493
Oct 11, 2017693.00693.00688.00692.00692.001,731,891
Oct 10, 2017692.00693.50690.00690.50690.501,131,741
Oct 09, 2017696.50696.50688.50694.00694.001,864,925
Oct 06, 2017686.50695.50685.50695.50695.501,880,874
Oct 05, 2017690.00695.00685.00686.00686.00626,934
Oct 04, 2017682.50691.43681.50690.50690.50404,576
Oct 03, 2017684.50694.00676.00684.50684.50834,737
Oct 02, 2017683.50685.00679.00682.00682.00615,736
Sep 29, 2017671.50682.50670.50682.50682.501,322,625
Sep 28, 2017683.50708.50670.00672.00672.001,101,927
Sep 27, 2017668.00672.50662.00668.50668.50582,193
Sep 26, 2017668.50673.00664.00667.00667.00567,039
Sep 25, 2017666.50670.20663.00668.50668.50552,776
Sep 22, 2017660.00667.00659.00667.00667.00541,766
Sep 21, 2017659.00662.00659.00662.00662.00850,296
Sep 20, 2017659.00661.50657.00661.50661.50778,941
Sep 19, 2017657.50663.65656.50658.50658.50998,448
Sep 18, 2017656.00658.00651.00657.00657.00877,927
Sep 15, 2017660.00665.00650.70657.00657.001,482,197
Sep 14, 2017655.00666.00653.00658.50658.501,372,151
Sep 13, 2017654.00655.50648.00655.00655.002,035,659
Sep 12, 2017652.50655.50647.50653.50653.501,097,208
Sep 11, 2017647.00656.00644.50655.00655.00990,083
Sep 08, 2017645.50648.50639.00645.00645.00622,345
Sep 07, 2017659.00664.10648.00649.50649.501,388,916
Sep 07, 20175.5 Dividend
Sep 06, 2017665.00665.00656.00660.50655.001,555,910
Sep 05, 2017663.00669.36663.00664.00658.47648,397
Sep 04, 2017679.00679.00663.50663.50657.981,316,063
Sep 01, 2017662.00668.00661.33667.50661.941,080,651
Aug 31, 2017654.00664.00650.88663.50657.981,066,706
Aug 30, 2017662.00664.00654.00655.00649.55919,112
Aug 29, 2017678.50681.50658.00658.00652.523,100,569
Aug 25, 2017683.00683.50678.50678.50672.85576,771
Aug 24, 2017687.50691.50682.50683.50677.81663,548
Aug 23, 2017691.00694.00688.00690.00684.25631,300
Aug 22, 2017699.00700.00694.00694.00688.222,209,674
Aug 21, 2017695.00698.00693.00696.00690.20904,976
Aug 18, 2017702.00702.50695.00696.50690.70504,263
Aug 17, 2017705.00709.50703.50707.00701.11578,559
Aug 16, 2017699.50709.50699.50707.50701.61603,431
Aug 15, 2017701.50702.50696.00698.00692.19728,744
Aug 14, 2017700.50703.50699.00701.00695.16421,721
Aug 11, 2017698.50701.00695.00698.00692.19608,110
Aug 10, 2017709.00709.00700.50701.00695.16541,142
Aug 09, 2017706.00710.00699.50706.50700.62880,971
Aug 08, 2017714.00719.00702.63710.00704.094,388,696
Aug 07, 2017716.50716.50710.50714.00708.054,038,722
Aug 04, 2017711.00719.50709.50716.00710.04635,928
Aug 03, 2017711.50718.50705.50714.00708.05897,742
Aug 02, 2017717.50717.50707.00711.00705.081,178,748
Aug 01, 2017726.50727.00710.50716.50710.531,356,829
Jul 31, 2017707.00727.00706.50725.00718.962,149,514
Jul 28, 2017703.00714.50686.00705.50699.631,682,862
Jul 27, 2017711.50720.50709.50717.50711.531,177,527
Jul 26, 2017709.50716.15696.33715.00709.051,705,514
Jul 25, 2017697.00709.00692.00707.50701.611,712,436
Jul 24, 2017707.50712.00693.00696.00690.201,278,759
Jul 21, 2017696.50698.00688.00691.50685.74575,322
Jul 20, 2017691.00698.50689.00696.00690.20946,232
Jul 19, 2017689.00689.50679.85688.50682.77891,087
Jul 18, 2017684.50694.50683.00687.50681.78674,544
Jul 17, 2017684.50687.50682.00684.50678.80482,131
Jul 14, 2017679.50684.00678.50684.00678.30655,200
Jul 13, 2017680.00681.50674.50677.50671.86903,957
Jul 12, 2017675.00680.00668.00680.00674.341,198,723
Jul 11, 2017677.50678.00669.78673.50667.891,000,480
Jul 10, 2017679.50681.00673.00675.50669.881,319,568
Jul 07, 2017677.00678.50671.23678.50672.851,117,535
Jul 06, 2017690.00690.00676.00678.50672.85989,420
Jul 05, 2017687.50690.00682.50689.50683.76850,494
Jul 04, 2017690.00691.50687.00688.50682.77595,418
Jul 03, 2017691.50695.00687.00690.50684.75673,999
Jun 30, 2017689.50703.00686.00690.00684.25366,585
Jun 29, 2017700.50703.50691.50691.50685.7426,349
Jun 28, 2017700.50703.50695.50699.00693.1873,462
Jun 27, 2017705.50706.28701.50702.45696.6030,249
Jun 26, 2017708.00714.00703.50706.67700.7847,927
Jun 23, 2017710.00712.00702.00708.50702.6031,758
Jun 22, 2017712.50714.00709.50712.00706.0720,564
Jun 21, 2017718.50719.50712.50713.50707.5644,734
Jun 20, 2017720.00725.00717.50720.50714.5029,497
Jun 19, 2017727.50721.68713.50718.50712.52372,157
Jun 16, 2017724.00737.00719.00724.50718.472,164,745
Jun 15, 2017714.50719.00700.50706.50700.621,218,176
Jun 14, 2017716.50724.00715.00719.50713.51931,932
Jun 13, 2017718.00721.00715.00716.00710.04556,121
Jun 12, 2017719.50719.50710.50716.50710.53581,017
Jun 09, 2017709.50719.00704.50718.50712.52923,110
Jun 08, 2017707.00710.50703.50704.00698.14525,357
Jun 07, 2017713.00717.00707.00710.00704.09647,812
Jun 06, 2017721.50721.50713.00714.00708.05630,825
Jun 05, 2017723.00727.50715.00721.00715.00408,817
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...