Unlock stock picks and a broker-level newsfeed that powers Wall Street.

LSE - Delayed Quote GBp

Utilico Emerging Markets Trust PLC (UEM.L)

Compare
205.00
+1.00
+(0.49%)
At close: 4:35:21 PM GMT+1
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
Apr 11, 2025208.00212.00203.00205.00205.00224,798
Apr 10, 2025206.00216.00203.66204.00204.00103,560
Apr 9, 2025198.50205.00197.50200.00200.0090,154
Apr 8, 2025207.00211.00202.00207.00207.00170,518
Apr 7, 2025201.00209.00190.04203.00203.00267,994
Apr 4, 2025215.00215.00207.00207.00207.00155,818
Apr 3, 2025210.00216.68210.00213.00213.00284,953
Apr 2, 2025216.00220.00209.00216.00216.00161,424
Apr 1, 2025217.00220.00212.00216.50216.5094,364
Mar 31, 2025215.00219.02209.00216.00216.0066,429
Mar 28, 2025211.00217.00211.00216.00216.00152,338
Mar 27, 2025215.00219.00212.25219.00219.00490,745
Mar 26, 2025216.00216.98212.00213.00213.00305,324
Mar 25, 2025216.00217.02213.00213.00213.00458,375
Mar 24, 2025212.00220.00211.97215.00215.00590,225
Mar 21, 2025216.00219.00213.00213.00213.00127,330
Mar 20, 2025217.00220.20215.00215.00215.00155,726
Mar 19, 2025216.00219.00215.00218.00218.00244,245
Mar 18, 2025217.00219.00216.00216.00216.0093,913
Mar 17, 2025217.00219.00213.50218.00218.00126,331
Mar 14, 2025214.00215.00210.52214.00214.0088,792
Mar 13, 2025215.00220.00211.44213.00213.0069,327
Mar 12, 2025215.00216.12211.08216.00216.00182,296
Mar 11, 2025212.00221.00211.00211.00211.0045,194
Mar 10, 2025216.00220.94216.00218.00218.00713,982
Mar 7, 2025218.00220.00216.00218.00218.0076,306
Mar 6, 2025 2.33 Dividend
Mar 6, 2025218.00220.00218.00219.00219.00205,372
Mar 5, 2025219.00221.06217.77220.00219.98284,192
Mar 4, 2025221.00222.00216.33217.00216.9866,652
Mar 3, 2025222.00222.00218.26221.00220.9881,957
Feb 28, 2025220.00223.00215.41223.00222.98240,795
Feb 27, 2025224.00225.00220.90222.00221.9887,184
Feb 26, 2025223.00225.00220.19225.00224.98237,121
Feb 25, 2025223.00225.00221.40223.00222.98172,375
Feb 24, 2025224.00225.40223.32224.00223.98230,799
Feb 21, 2025225.00226.00222.48225.00224.9874,205
Feb 20, 2025225.00225.00221.00223.00222.98146,107
Feb 19, 2025223.00225.00221.99225.00224.98228,763
Feb 18, 2025223.00224.00221.50223.00222.98268,410
Feb 17, 2025221.00225.00220.00225.00224.9885,560
Feb 14, 2025219.00221.88216.63221.00220.98249,759
Feb 13, 2025217.00218.54215.00215.00214.98243,583
Feb 12, 2025217.00218.00214.92217.00216.98365,788
Feb 11, 2025215.00217.20213.00216.00215.98489,988
Feb 10, 2025213.00216.01212.50216.50216.48740,783
Feb 7, 2025211.00214.00209.00214.00213.981,486,930
Feb 6, 2025210.00211.00207.00209.00208.98490,141
Feb 5, 2025210.00210.37205.00210.00209.98340,909
Feb 4, 2025212.00212.00208.08210.00209.98337,484
Feb 3, 2025213.00213.00208.00213.00212.98174,718
Jan 31, 2025211.00213.04210.00213.00212.98446,635
Jan 30, 2025212.00212.26210.00212.00211.98250,741
Jan 29, 2025213.00214.00211.00214.00213.98128,080
Jan 28, 2025212.00216.95210.32215.00214.98125,319
Jan 27, 2025210.00216.00209.60211.00210.98174,113
Jan 24, 2025222.00222.00213.48215.00214.9868,623
Jan 23, 2025216.00217.00214.79216.00215.98127,658
Jan 22, 2025212.00216.13212.00216.00215.98223,296
Jan 21, 2025213.00215.00211.00212.00211.9887,841
Jan 20, 2025214.00217.60214.00214.00213.98174,308
Jan 17, 2025215.00218.00213.00215.00214.98125,595
Jan 16, 2025213.00214.38211.00214.00213.98442,227
Jan 15, 2025213.00218.94213.00213.00212.9847,494
Jan 14, 2025216.00217.34213.16216.00215.9885,721
Jan 13, 2025212.00215.00209.02214.00213.9873,776
Jan 10, 2025216.00216.00206.00215.00214.98421,970
Jan 9, 2025212.00214.99209.74212.00211.98182,711
Jan 8, 2025209.00212.00207.00211.00210.9874,984
Jan 7, 2025211.00213.00205.28212.00211.98516,056
Jan 6, 2025209.00211.00207.56211.00210.98191,383
Jan 3, 2025216.00216.00208.88211.00210.98243,666
Jan 2, 2025214.00215.00208.00210.00209.9888,993
Dec 31, 2024213.00213.00208.72213.00212.9829,049
Dec 30, 2024211.00213.00209.00212.00211.9851,405
Dec 27, 2024212.00216.16212.00212.00211.989,851
Dec 24, 2024210.34213.70210.34212.50212.484,134
Dec 23, 2024213.00214.78210.66213.00212.9880,806
Dec 20, 2024207.00213.00205.16213.00212.98243,622
Dec 19, 2024207.00211.50206.27209.00208.98188,674
Dec 18, 2024212.00212.00208.00211.00210.98216,193
Dec 17, 2024210.00210.50207.85209.00208.98310,159
Dec 16, 2024208.00213.00205.13211.00210.98245,099
Dec 13, 2024211.00212.00209.00212.00211.98420,965
Dec 12, 2024209.00211.51208.00208.00207.98355,169
Dec 11, 2024210.00211.00206.52211.00210.98396,557
Dec 10, 2024208.00210.00205.00210.00209.98223,386
Dec 9, 2024206.00210.00203.68209.00208.98339,984
Dec 6, 2024202.00206.91201.00206.00205.98575,871
Dec 5, 2024202.00207.46200.52204.00203.98325,347
Dec 4, 2024200.00203.00200.00202.00201.98132,614
Dec 3, 2024201.00202.00200.50202.00201.98189,551
Dec 2, 2024202.00204.00200.64202.00201.98278,596
Nov 29, 2024203.00207.00200.00200.00199.98127,588
Nov 28, 2024 2.33 Dividend
Nov 28, 2024205.00205.78204.00204.00203.98322,742
Nov 27, 2024206.00208.00205.00206.00205.95152,296
Nov 26, 2024206.00209.04206.00208.00207.95234,777
Nov 25, 2024207.00209.00207.00208.00207.95231,505
Nov 22, 2024206.00208.40206.00207.00206.95573,879
Nov 21, 2024207.00208.41207.00208.00207.95416,898
Nov 20, 2024208.00208.89208.00208.00207.95480,489
Nov 19, 2024208.00209.19207.29208.00207.95106,912
Nov 18, 2024207.00210.00207.00210.00209.95188,357
Nov 15, 2024209.00210.00206.00208.00207.95165,887
Nov 14, 2024209.00210.00207.75209.00208.95295,612
Nov 13, 2024210.00210.14209.00209.00208.95282,892
Nov 12, 2024209.00218.00208.11209.00208.95204,624
Nov 11, 2024211.00213.00209.15210.00209.95117,574
Nov 8, 2024209.00212.00209.00210.00209.95485,391
Nov 7, 2024210.00212.00208.96212.00211.9584,560
Nov 6, 2024208.00220.00208.00209.00208.95103,429
Nov 5, 2024211.00212.00210.00212.00211.95125,886
Nov 4, 2024211.00212.00210.00210.00209.95122,514
Nov 1, 2024210.00211.00209.11211.00210.9583,433
Oct 31, 2024210.00211.00208.60211.00210.95144,828
Oct 30, 2024210.00212.56209.52211.00210.95171,073
Oct 29, 2024213.00214.00212.00214.00213.95290,022
Oct 28, 2024213.00215.00212.56214.00213.95215,756
Oct 25, 2024213.00214.00211.00214.00213.95209,967
Oct 24, 2024212.00214.00210.48212.00211.95261,877
Oct 23, 2024210.00213.00209.65213.00212.95512,976
Oct 22, 2024211.00212.00208.75209.00208.95320,777
Oct 21, 2024213.00214.00210.59212.00211.95991,800
Oct 18, 2024215.00215.00213.00214.00213.95167,088
Oct 17, 2024215.00216.00212.00215.00214.95279,033
Oct 16, 2024215.62217.00214.00215.00214.95614,598
Oct 15, 2024216.00216.00214.28215.00214.95177,849
Oct 14, 2024216.00221.00214.52217.00216.95143,763
Oct 11, 2024217.00218.74216.00217.00216.95168,110
Oct 10, 2024218.00219.86215.88217.00216.95268,017
Oct 9, 2024217.00219.00216.40219.00218.95415,706
Oct 8, 2024220.00220.00214.00217.00216.95133,181
Oct 7, 2024219.00222.00215.10216.00215.95445,793
Oct 4, 2024219.00225.00218.50221.00220.9576,620
Oct 3, 2024226.00226.00215.73220.00219.95231,081
Oct 2, 2024220.00227.00216.00220.00219.9569,609
Oct 1, 2024222.00223.59215.00218.00217.95237,114
Sep 30, 2024229.00229.00217.00217.00216.95134,501
Sep 27, 2024222.00228.00216.00220.00219.95207,635
Sep 26, 2024217.00221.00215.29217.00216.95151,654
Sep 25, 2024218.00219.50214.33215.00214.95294,416
Sep 24, 2024218.00228.00217.67218.00217.9577,012
Sep 23, 2024217.00227.00214.96217.00216.95174,546
Sep 20, 2024216.00219.52216.00216.00215.95214,739
Sep 19, 2024217.00228.00216.30217.00216.95172,494
Sep 18, 2024222.00222.00216.00217.00216.9560,102
Sep 17, 2024222.00228.00217.92219.00218.9593,436
Sep 16, 2024218.00220.50216.80218.00217.95176,530
Sep 13, 2024218.00228.00217.00219.00218.95150,720
Sep 12, 2024218.00227.00216.86218.00217.95200,234
Sep 11, 2024215.12218.00215.00217.50217.45198,840
Sep 10, 2024216.00222.00215.75217.00216.95176,952
Sep 9, 2024215.00219.00215.00217.00216.95214,190
Sep 6, 2024216.00217.00214.00216.00215.95170,019
Sep 5, 2024 2.15 Dividend
Sep 5, 2024217.00220.00215.91217.00216.95297,448
Sep 4, 2024216.00223.00216.00219.00218.93415,708
Sep 3, 2024222.00223.00218.80219.00218.9353,502
Sep 2, 2024222.00222.00220.35222.50222.4363,754
Aug 30, 2024223.00224.00221.00223.00222.93449,818
Aug 29, 2024222.00226.04221.00223.00222.9373,439
Aug 28, 2024221.00222.00218.00222.00221.9390,897
Aug 27, 2024223.00225.00219.40222.00221.9354,971
Aug 23, 2024224.00224.00220.00223.00222.93704,801
Aug 22, 2024224.00228.92220.80223.00222.93355,962
Aug 21, 2024222.00228.88222.00224.00223.93216,235
Aug 20, 2024223.00231.00220.00225.00224.93156,967
Aug 19, 2024223.00230.00219.00226.00225.93450,706
Aug 16, 2024225.00225.00221.50224.00223.93486,187
Aug 15, 2024224.00227.65221.00226.00225.93170,857
Aug 14, 2024219.00228.00219.00224.00223.9396,220
Aug 13, 2024225.00227.00218.68225.00224.93133,171
Aug 12, 2024224.00224.00217.24224.00223.93245,624
Aug 9, 2024218.00223.00218.00223.00222.93201,877
Aug 8, 2024215.00223.00213.00222.00221.93278,096
Aug 7, 2024219.00220.00217.36220.00219.93172,527
Aug 6, 2024217.00219.00215.00216.00215.93112,857
Aug 5, 2024215.00216.00209.00216.00215.93242,799
Aug 2, 2024219.00221.75218.00220.00219.93145,578
Aug 1, 2024223.00224.00221.00223.00222.93185,542
Jul 31, 2024221.00224.00220.70223.00222.93794,646
Jul 30, 2024222.00223.00220.32221.00220.93191,585
Jul 29, 2024222.00222.89220.00222.00221.93107,559
Jul 26, 2024222.00222.97220.52222.00221.93162,569
Jul 25, 2024220.00223.00219.75222.00221.9349,880
Jul 24, 2024223.00224.00220.84221.00220.93161,451
Jul 23, 2024224.00225.00220.00224.00223.93207,725
Jul 22, 2024223.00226.00220.00224.00223.93128,166
Jul 19, 2024224.00227.00222.00226.00225.93106,546
Jul 18, 2024227.00227.52224.70226.00225.9392,476
Jul 17, 2024225.00226.00225.00226.00225.93289,538
Jul 16, 2024226.00226.00225.00226.00225.93166,016
Jul 15, 2024224.00226.00224.00226.00225.93352,757
Jul 12, 2024226.00226.68223.00224.00223.9354,682
Jul 11, 2024222.00226.25220.00226.00225.93192,592
Jul 10, 2024223.00225.00222.00225.00224.93173,406
Jul 9, 2024224.00224.00221.00223.00222.93676,685
Jul 8, 2024223.00223.00220.00223.00222.93134,606
Jul 5, 2024222.00223.00220.47222.00221.9389,907
Jul 4, 2024222.00222.00220.25221.00220.93234,724
Jul 3, 2024220.00221.42220.00221.00220.9391,583
Jul 2, 2024220.00221.50220.00221.00220.93242,237
Jul 1, 2024221.00222.00220.00222.00221.93213,816
Jun 28, 2024221.00224.00219.00221.00220.93247,314
Jun 27, 2024221.00221.00217.00220.00219.93352,166
Jun 26, 2024221.00221.00218.00221.00220.93193,225
Jun 25, 2024221.00221.00219.50221.00220.93209,570
Jun 24, 2024220.00222.00217.00221.00220.93292,020
Jun 21, 2024219.00221.00218.00219.00218.93189,357
Jun 20, 2024219.00221.00217.65221.00220.93182,116
Jun 19, 2024219.00219.00217.34219.00218.93256,870
Jun 18, 2024219.00222.00217.00218.00217.93212,214
Jun 17, 2024214.00219.00214.00219.00218.93139,068
Jun 14, 2024217.00219.00215.00216.00215.93933,269
Jun 13, 2024220.00222.00217.47218.00217.93124,901
Jun 12, 2024221.00224.00219.00219.00218.93312,811
Jun 11, 2024220.00224.00219.00219.00218.93249,959
Jun 10, 2024220.00224.00220.00223.00222.93340,114
Jun 7, 2024224.00225.00220.00224.00223.93163,538
Jun 6, 2024 2.15 Dividend
Jun 6, 2024221.00225.00221.00223.00222.93144,966
Jun 5, 2024224.00228.00221.00224.00223.91502,891
Jun 4, 2024223.00225.00220.00221.00220.91308,885
Jun 3, 2024227.00227.31225.00226.00225.91437,817
May 31, 2024225.00226.00223.55226.00225.91205,363
May 30, 2024225.00226.00222.00225.00224.91315,576
May 29, 2024224.00227.73224.00227.00226.91237,154
May 28, 2024226.00233.00226.00227.00226.91152,835
May 24, 2024228.00236.00228.00230.00229.91149,630
May 23, 2024229.00232.39228.00228.00227.91277,587
May 22, 2024229.00237.00228.59229.00228.91177,375
May 21, 2024230.00233.50230.00230.00229.9158,928
May 20, 2024232.00233.00231.20232.00231.90124,125
May 17, 2024231.00236.00230.11231.00230.90396,256
May 16, 2024237.00237.00230.00231.00230.90410,584
May 15, 2024231.00235.50231.00235.00234.90143,960
May 14, 2024231.00241.00231.00234.00233.90258,946
May 13, 2024229.00238.00228.00235.00234.90321,997
May 10, 2024232.00239.00228.00234.00233.9093,870
May 9, 2024227.00238.00227.00235.00234.90193,136
May 8, 2024233.00236.00229.28234.00233.90114,404
May 7, 2024230.00235.00229.99233.00232.90741,930
May 3, 2024226.00232.64226.00230.00229.91243,984
May 2, 2024233.00234.00224.78229.00228.91108,707
May 1, 2024224.00233.00224.00227.00226.9188,771
Apr 30, 2024225.00229.00223.96226.00225.91194,708
Apr 29, 2024227.00232.00220.25228.00227.91127,872
Apr 26, 2024227.00227.00223.00226.00225.91164,847
Apr 25, 2024224.00227.00222.68225.00224.91276,457
Apr 24, 2024224.00231.00224.00225.00224.91239,970
Apr 23, 2024219.00227.00219.00226.50226.41177,509
Apr 22, 2024223.00230.00218.00223.00222.91258,314
Apr 19, 2024223.00227.00217.00227.00226.91160,625
Apr 18, 2024217.00225.00217.00221.00220.91319,826
Apr 17, 2024217.00224.63216.50220.00219.91718,964
Apr 16, 2024220.00229.00217.00220.00219.91197,946
Apr 15, 2024222.00231.00220.00222.00221.91285,773
Apr 12, 2024221.00224.45221.00223.00222.91214,784
Apr 11, 2024223.00224.78220.00224.00223.91326,335

Related Tickers

CHI.L CT UK High Income Trust Plc
94.00
+1.62%
 
SHRS.L Shires Income Plc
232.00
+0.43%
 
MVCT.L Molten Ventures VCT plc
37.50
0.00%
 
AWEM.L Ashoka Whiteoak Emerging Markets Trust Plc
118.00
0.00%
 
MCT.L Middlefield Canadian Income PCC - Middlefield Canadian Income - GBP PC
107.00
-2.51%
 
CMPI.L CT Global Managed Portfolio Trust PLC
104.00
-0.48%
 
EGL.L Ecofin Global Utilities and Infrastructure Trust plc
185.50
0.00%
 
IAD.L Invesco Asia Dragon Trust plc
306.00
-1.92%
 
INPP.L International Public Partnerships Limited
111.00
-0.54%
 
AUGM.L Augmentum Fintech PLC
79.20
-0.75%