Utilico Emerging Markets Trust Plc Historical Data - UEM | ADVFN

Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
Stocks
UK
LSE
Utilico Emerging Markets Trust Plc (UEM)
Utilico Emerging Markets Trust Plc (UEM) Historical

Utilico Emerging Markets Trust Plc (UEM)

227.00

6.00

(2.71%)

Closed April 19 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	6	2.7149321267	221	224	217	334821	220.90326718	DE
4	7	3.18181818182	220	228	217	451788	219.7844845	DE
12	-2	-0.873362445415	229	233	215	382483	221.65744799	DE
26	18	8.61244019139	209	237	204	284440	221.70946173	DE
52	9	4.12844036697	218	237	204	290241	221.54879028	DE
156	24	11.8226600985	203	237	197	273961	215.9648871	DE
260	5	2.25225225225	222	258	135.5	292683	206.9684122	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713457800	221	1	0.45	217	223	217	318048
1713371400	220	0	0.00	217	223	217	667186
1713285000	220	-2	-0.90	220	223	217	196168
1713198600	222	-1	-0.45	222	222	220	283995
1712939400	223	-1	-0.45	221	224	221	208709
1712853000	224	1	0.45	223	224	220	238073
1712766600	223	-1	-0.45	224	225	223	211632
1712680200	224	1	0.45	223	225	223	279471
1712593800	223	2	0.90	218	223	218	176097
1712334600	221	0	0.00	222	222	217	198350
1712248200	221	0	0.00	221	222	221	138027
1712161800	221	0	0.00	221	222	220	1095377
1712075400	221	0	0.00	222	222	220	419742
1711647000	221	3	1.38	220	222	219	257689
1711560600	218	1	0.46	218	228	218	279336
1711474200	217	-1	-0.46	219	220	217	2350137
1711387800	218	-2	-0.91	223	223	218	499120
1711128600	220	0	0.00	220	221	219	315019
1711042200	220	2	0.92	219	221	219	223457
1710955800	218	1.5	0.69	219	219	218	831346
1710869400	216.5	-1.5	-0.69	218	219	215	1020917
1710783000	218	-4	-1.80	218	218	216	861489
1710523800	222	4	1.83	218	222	215	256006
1710437400	218	-2	-0.91	217	219	217	807810
1710351000	220	-1	-0.45	221	221	218	203175
1710264600	221	1	0.45	223	223	219	168817
1710178200	220	0	0.00	221	221	218	399887
1709919000	220	3	1.38	217	220	216	716001
1709832600	217	-3.5	-1.59	220	220	217	228617
1709746200	220.5	-2.5	-1.12	223	224	220	722679
1709659800	223	-1	-0.45	226	226	222	447211
1709573400	224	-1	-0.44	224	227	223	137524
1709314200	225	2	0.90	225	228	224	147549
1709227800	223	-1	-0.45	221	227	221	268799
1709141400	224	1	0.45	221	227	221	361405
1709055000	223	-3	-1.33	227	227	223	329024
1708968600	226	-3	-1.31	231	231	226	185856
1708709400	229	2	0.88	228	232	227	211157
1708623000	227	-3	-1.30	233	233	227	134205
1708536600	230	-1	-0.43	233	233	230	185481
1708450200	231	1	0.43	224	233	224	265748
1708363800	230	2	0.88	229	230	228	97299
1708104600	228	0	0.00	229	230	227	109913
1708018200	228	2	0.88	227	230	227	214126
1707931800	226	1	0.44	226	228	224	708180
1707845400	225	-3	-1.32	233	233	222	178270
1707759000	228	2	0.88	225	228	225	188067
1707499800	226	2	0.89	225	226	224	157351
1707413400	224	-1	-0.44	225	226	224	1119331
1707327000	225	-1	-0.44	224	230	224	100628
1707240600	226	-2	-0.88	231	232	226	330810
1707154200	228	1	0.44	224	230	224	137511
1706895000	227	-1	-0.44	226	228	226	361355
1706808600	228	-0.5	-0.22	229	229	227	257702
1706722200	228.5	-0.5	-0.22	225	229	224	178859
1706635800	229	0	0.00	229	229	229	245773
1706549400	229	1	0.44	228	229	225	174963
1706290200	228	-1	-0.44	229	229	228	377528
1706203800	229	0	0.00	228	232	228	255589
1706117400	229	1	0.44	226	230	226	385814
1706031000	228	2	0.88	228	228	228	761078
1705944600	226	-2	-0.88	228	228	225	94590
1705685400	228	0	0.00	230	230	228	202162

Utilico Emerging Markets

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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