ULS Technology (ULS) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. ULS Technology

Date Open High Low Close* Volume
06/03/2015 46.05p 46.50p 46.05p 46.50p 2221
05/03/2015 46.85p 46.85p 46.00p 46.50p 7250
04/03/2015 46.35p 46.00p 46.00p 46.00p 0
03/03/2015 46.35p 46.00p 46.00p 46.00p 0
02/03/2015 46.35p 46.83p 46.00p 46.00p 19655
27/02/2015 46.40p 46.00p 46.00p 46.00p 0
26/02/2015 46.40p 46.00p 46.00p 46.00p 0
25/02/2015 46.40p 46.00p 46.00p 46.00p 0
24/02/2015 46.40p 46.40p 46.00p 46.00p 1616
23/02/2015 45.00p 46.80p 45.00p 46.00p 88000
20/02/2015 46.00p 46.00p 46.00p 46.00p 0
19/02/2015 46.00p 46.00p 46.00p 46.00p 0
18/02/2015 46.00p 46.00p 46.00p 46.00p 10000
17/02/2015 47.00p 46.00p 46.00p 46.00p 0
16/02/2015 47.00p 46.00p 46.00p 46.00p 0
13/02/2015 47.00p 47.00p 46.00p 46.00p 12500
12/02/2015 47.00p 46.00p 46.00p 46.00p 0
11/02/2015 47.00p 46.00p 46.00p 46.00p 0
10/02/2015 47.00p 47.00p 46.00p 46.00p 6382
09/02/2015 47.00p 46.00p 46.00p 46.00p 0
06/02/2015 47.00p 46.00p 46.00p 46.00p 0
05/02/2015 47.00p 46.00p 46.00p 46.00p 0
04/02/2015 47.00p 47.00p 46.00p 46.00p 4000
03/02/2015 46.50p 46.00p 45.50p 46.00p 0
02/02/2015 46.50p 45.50p 45.50p 45.50p 0
30/01/2015 46.50p 46.50p 44.60p 45.50p 25279
29/01/2015 46.50p 46.50p 45.50p 45.50p 3421
28/01/2015 45.00p 45.50p 45.50p 45.50p 0
27/01/2015 45.00p 45.50p 44.75p 45.50p 0
26/01/2015 45.00p 44.75p 44.75p 44.75p 0
23/01/2015 45.00p 45.00p 44.75p 44.75p 14697
22/01/2015 42.50p 45.00p 42.00p 45.00p 62601
21/01/2015 41.45p 41.50p 41.50p 41.50p 0
20/01/2015 41.45p 41.50p 41.45p 41.50p 4357
19/01/2015 39.75p 41.00p 40.50p 41.00p 0
16/01/2015 39.75p 40.50p 39.25p 40.50p 28883
15/01/2015 39.57p 38.87p 38.50p 38.87p 0
14/01/2015 39.57p 38.50p 38.50p 38.50p 0
13/01/2015 39.57p 39.57p 38.50p 38.50p 31
12/01/2015 39.63p 38.50p 38.37p 38.37p 0
09/01/2015 39.63p 39.63p 38.50p 38.50p 5000
08/01/2015 39.57p 39.57p 38.50p 38.50p 4655
07/01/2015 39.57p 39.57p 38.50p 38.50p 1000
06/01/2015 40.07p 39.00p 39.00p 39.00p 0
05/01/2015 40.07p 40.07p 38.11p 39.00p 5516
02/01/2015 38.11p 39.38p 39.13p 39.38p 0
31/12/2014 38.11p 39.25p 39.13p 39.13p 0
30/12/2014 38.11p 39.25p 38.11p 39.25p 187
29/12/2014 40.25p 39.38p 39.25p 39.25p 0
24/12/2014 40.25p 39.38p 39.25p 39.38p 0
23/12/2014 40.25p 40.25p 38.11p 39.25p 7003
22/12/2014 40.07p 40.07p 39.50p 39.50p 192
19/12/2014 39.50p 39.50p 39.50p 39.50p 0
18/12/2014 39.50p 39.50p 39.38p 39.50p 25141
17/12/2014 39.35p 38.25p 38.25p 38.25p 0
16/12/2014 39.35p 39.35p 37.36p 38.25p 16402
15/12/2014 37.02p 38.25p 38.25p 38.25p 0
12/12/2014 37.02p 38.25p 38.25p 38.25p 0
11/12/2014 37.02p 38.25p 38.25p 38.25p 0
10/12/2014 37.02p 39.38p 37.02p 38.25p 9522
09/12/2014 39.25p 39.25p 37.25p 38.25p 66397
08/12/2014 38.11p 39.13p 38.11p 39.13p 700
05/12/2014 39.00p 40.00p 39.75p 40.00p 0
04/12/2014 39.00p 40.50p 39.00p 39.75p 20060
03/12/2014 40.25p 40.25p 39.25p 39.25p 9332
02/12/2014 39.91p 39.91p 39.13p 39.13p 2555
01/12/2014 39.00p 39.25p 39.13p 39.13p 0
28/11/2014 39.00p 39.95p 37.00p 39.25p 20203
27/11/2014 38.00p 39.75p 37.00p 39.50p 51568
26/11/2014 36.75p 36.75p 36.50p 36.50p 72455
25/11/2014 36.81p 37.25p 36.81p 37.25p 3589
24/11/2014 37.94p 37.94p 37.25p 37.25p 100
21/11/2014 36.50p 37.25p 37.25p 37.25p 0
20/11/2014 36.50p 37.25p 36.50p 37.25p 61471
19/11/2014 37.00p 37.00p 36.50p 37.00p 27369
18/11/2014 36.50p 37.13p 37.00p 37.13p 0
17/11/2014 36.50p 37.13p 36.50p 37.00p 14273
14/11/2014 36.00p 37.13p 35.50p 37.13p 523956
13/11/2014 36.00p 36.38p 36.00p 36.38p 40000
12/11/2014 36.00p 36.00p 35.50p 35.87p 39204
11/11/2014 36.00p 36.00p 35.00p 35.50p 100325
10/11/2014 34.00p 35.00p 33.50p 35.00p 75011
07/11/2014 34.45p 34.75p 34.50p 34.50p 0
06/11/2014 34.45p 34.75p 34.75p 34.75p 0
05/11/2014 34.45p 34.75p 34.45p 34.75p 9030
04/11/2014 35.00p 35.00p 34.50p 35.00p 82098
03/11/2014 35.00p 35.50p 34.75p 35.50p 27402
31/10/2014 43.00p 43.19p 33.35p 34.88p 373282
30/10/2014 46.38p 46.38p 45.38p 45.38p 3000
29/10/2014 44.14p 45.38p 44.14p 45.38p 5900
28/10/2014 45.00p 45.10p 44.87p 44.87p 23632
27/10/2014 46.50p 46.00p 46.00p 46.00p 0
24/10/2014 46.50p 46.00p 46.00p 46.00p 0
23/10/2014 46.50p 46.90p 45.10p 46.00p 11574
22/10/2014 46.00p 46.25p 45.75p 45.75p 0
21/10/2014 46.00p 46.25p 46.00p 46.25p 13815
20/10/2014 48.00p 45.75p 45.75p 45.75p 0
17/10/2014 48.00p 45.75p 45.75p 45.75p 0
16/10/2014 48.00p 48.00p 42.50p 45.75p 227187
15/10/2014 49.25p 49.50p 48.50p 49.50p 20000
14/10/2014 50.50p 50.50p 50.00p 50.00p 11931
13/10/2014 49.00p 50.00p 49.00p 50.00p 22189
10/10/2014 50.10p 50.10p 49.25p 50.00p 14694
09/10/2014 51.00p 51.00p 50.00p 50.00p 12735
08/10/2014 51.00p 50.00p 50.00p 50.00p 0
07/10/2014 51.00p 51.00p 50.00p 50.00p 1994
06/10/2014 51.00p 51.00p 50.00p 50.00p 600
03/10/2014 50.00p 50.00p 50.00p 50.00p 9465
02/10/2014 50.00p 50.00p 50.00p 50.00p 30769
01/10/2014 51.00p 51.00p 50.00p 50.00p 30000
30/09/2014 49.07p 50.00p 49.07p 50.00p 11000
29/09/2014 50.93p 50.00p 50.00p 50.00p 0
26/09/2014 50.93p 50.93p 50.00p 50.00p 5900
25/09/2014 49.07p 50.00p 50.00p 50.00p 0
24/09/2014 49.07p 50.00p 49.07p 50.00p 30786
23/09/2014 50.75p 50.25p 50.00p 50.00p 0
22/09/2014 50.75p 50.25p 50.25p 50.25p 0
19/09/2014 50.75p 50.75p 50.25p 50.25p 18205
18/09/2014 52.00p 53.50p 49.57p 50.25p 107026
17/09/2014 53.00p 53.00p 52.50p 52.75p 293750
16/09/2014 52.16p 52.25p 51.25p 51.25p 1050
15/09/2014 52.16p 52.16p 51.00p 51.25p 2948
12/09/2014 52.00p 52.63p 51.00p 51.00p 23410
11/09/2014 51.00p 51.95p 51.00p 51.00p 8706
10/09/2014 50.13p 51.00p 51.00p 51.00p 0
09/09/2014 50.13p 51.00p 50.13p 51.00p 6000
08/09/2014 51.00p 52.25p 51.00p 51.00p 196875
05/09/2014 51.55p 51.75p 51.00p 51.75p 17500
04/09/2014 53.00p 53.50p 51.55p 52.00p 63191
03/09/2014 52.15p 52.75p 51.75p 51.75p 21705
02/09/2014 51.30p 53.25p 51.30p 52.00p 26941
01/09/2014 48.00p 53.25p 48.00p 52.25p 324784
29/08/2014 47.90p 47.90p 46.75p 46.75p 1500
28/08/2014 46.00p 47.90p 46.00p 46.75p 20276
27/08/2014 46.90p 47.75p 46.90p 47.75p 20071
26/08/2014 46.37p 48.25p 46.37p 48.25p 17513
22/08/2014 47.50p 49.45p 47.50p 48.25p 6745
21/08/2014 49.50p 48.12p 47.75p 48.12p 0
20/08/2014 49.50p 49.50p 47.50p 47.75p 22268
19/08/2014 49.70p 49.70p 48.00p 48.00p 25000
18/08/2014 49.21p 49.21p 48.00p 48.00p 881
15/08/2014 46.80p 48.00p 46.80p 48.00p 2518
14/08/2014 47.00p 48.00p 47.75p 48.00p 0
13/08/2014 47.00p 47.75p 47.00p 47.75p 4000
12/08/2014 48.50p 49.00p 47.75p 47.75p 159000
11/08/2014 48.45p 48.80p 48.00p 48.00p 36150
08/08/2014 46.50p 48.73p 46.50p 47.50p 32103
07/08/2014 48.00p 48.60p 47.00p 47.00p 108546
06/08/2014 48.50p 50.00p 47.50p 47.50p 127347
05/08/2014 45.00p 48.82p 44.00p 48.50p 193627
04/08/2014 42.00p 44.65p 41.25p 44.25p 252046
01/08/2014 41.60p 41.60p 40.75p 41.25p 19284
31/07/2014 41.00p 41.90p 40.00p 40.75p 97815
30/07/2014 41.50p 42.12p 41.00p 41.00p 28569
29/07/2014 42.25p 44.40p 42.00p 42.12p 59406
28/07/2014 46.00p 55.00p 40.00p 43.50p 869414

*Close Price adjusted for both dividends and splits