ULS Technology (ULS) Share Price

Technology Sector

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

Date Open High Low Close* Volume
19/02/2019 67.28p 68.60p 67.28p 68.60p 13618
18/02/2019 69.20p 69.20p 68.10p 68.10p 66944
15/02/2019 68.00p 70.00p 66.60p 67.50p 205355
14/02/2019 66.80p 67.60p 64.26p 66.50p 82180
13/02/2019 67.00p 67.60p 64.00p 64.00p 136638
12/02/2019 67.00p 67.90p 67.00p 67.90p 3428
11/02/2019 69.00p 69.00p 66.00p 66.90p 21958
08/02/2019 69.00p 69.00p 66.20p 67.60p 9714
07/02/2019 66.20p 67.60p 66.20p 67.60p 9010
06/02/2019 67.80p 67.80p 67.00p 67.60p 31150
05/02/2019 69.00p 69.93p 67.00p 67.60p 146750
04/02/2019 66.00p 67.60p 66.00p 67.60p 20202
01/02/2019 66.00p 67.50p 65.20p 67.00p 25667
31/01/2019 68.00p 68.00p 65.44p 67.00p 17680
30/01/2019 67.00p 67.00p 65.65p 66.80p 33205
29/01/2019 66.60p 67.00p 64.00p 66.50p 94306
28/01/2019 67.00p 67.98p 66.78p 67.00p 17209
25/01/2019 68.40p 68.41p 66.00p 67.10p 38286
24/01/2019 70.80p 70.80p 67.40p 67.40p 55133
23/01/2019 68.60p 70.74p 67.00p 69.40p 60278
22/01/2019 69.40p 70.00p 69.40p 69.70p 15127
21/01/2019 69.80p 69.80p 68.40p 69.10p 11411
18/01/2019 69.00p 69.60p 68.00p 69.60p 47196
17/01/2019 73.80p 73.80p 67.50p 68.40p 100257
16/01/2019 73.00p 73.40p 72.00p 72.40p 30866
15/01/2019 73.00p 73.50p 73.00p 73.50p 21
14/01/2019 75.80p 75.80p 73.00p 73.40p 10522
11/01/2019 74.00p 74.00p 72.00p 73.50p 46117
10/01/2019 75.80p 75.80p 73.00p 73.50p 6746
09/01/2019 75.80p 75.80p 73.00p 74.40p 48273
08/01/2019 73.00p 73.50p 73.00p 73.00p 60777
07/01/2019 73.50p 73.50p 73.00p 73.50p 14680
04/01/2019 73.40p 73.70p 73.20p 73.20p 40939
03/01/2019 74.00p 74.00p 73.40p 73.70p 22587
02/01/2019 73.40p 74.00p 73.30p 73.60p 59606
31/12/2018 74.00p 74.00p 73.40p 73.70p 1889
28/12/2018 73.40p 73.60p 73.40p 73.60p 9055
27/12/2018 75.00p 75.00p 73.80p 73.80p 76787
24/12/2018 75.00p 76.80p 74.20p 76.80p 9646
21/12/2018 76.00p 76.00p 74.15p 75.50p 27174
20/12/2018 76.00p 76.00p 75.80p 75.80p 5285
19/12/2018 76.00p 76.00p 75.50p 75.50p 31844
18/12/2018 76.00p 76.00p 74.20p 75.50p 26496
17/12/2018 77.00p 77.36p 75.00p 75.50p 47718
14/12/2018 77.00p 77.00p 75.50p 75.50p 22442
13/12/2018 77.00p 77.80p 77.00p 77.80p 59650
12/12/2018 77.39p 77.40p 77.36p 77.40p 6948
11/12/2018 77.40p 77.40p 77.00p 77.40p 14291
10/12/2018 76.00p 77.40p 75.00p 76.90p 51297
07/12/2018 78.60p 78.60p 75.50p 76.90p 51280
06/12/2018 77.80p 77.80p 77.00p 77.80p 4825
05/12/2018 75.00p 77.80p 75.00p 77.80p 60707
04/12/2018 77.00p 77.80p 77.00p 77.80p 12087
03/12/2018 77.80p 77.80p 77.00p 77.40p 27632
30/11/2018 77.00p 77.40p 76.00p 77.40p 9144
29/11/2018 77.04p 77.40p 77.04p 77.40p 6309
28/11/2018 77.00p 77.45p 75.20p 77.40p 13965
27/11/2018 77.00p 78.00p 73.20p 77.50p 68088
26/11/2018 77.00p 77.40p 75.92p 77.40p 14515
23/11/2018 80.00p 80.80p 74.00p 76.40p 94139
22/11/2018 82.00p 82.00p 79.00p 80.40p 86708
21/11/2018 81.40p 82.70p 80.24p 81.40p 98939
20/11/2018 81.40p 82.60p 81.00p 82.60p 18813
19/11/2018 82.00p 82.60p 81.00p 82.60p 29201
16/11/2018 82.00p 82.40p 80.00p 81.40p 21728
15/11/2018 82.40p 83.00p 82.00p 82.10p 27068
14/11/2018 83.00p 83.00p 82.00p 82.90p 37442
13/11/2018 83.00p 83.30p 82.19p 83.30p 38560
12/11/2018 89.20p 89.20p 83.01p 83.10p 63530
09/11/2018 84.00p 85.00p 84.00p 84.20p 13058
08/11/2018 83.60p 85.00p 83.60p 84.50p 12043
07/11/2018 84.00p 85.20p 83.60p 84.30p 41942
06/11/2018 85.00p 88.60p 84.00p 86.50p 37102
05/11/2018 85.20p 87.80p 84.00p 85.90p 64198
02/11/2018 89.20p 89.20p 83.60p 85.00p 171089
01/11/2018 84.00p 85.80p 83.30p 84.90p 47203
31/10/2018 102.50p 103.13p 83.00p 85.90p 308268
30/10/2018 109.25p 109.50p 109.00p 109.50p 1418
29/10/2018 109.00p 109.50p 109.50p 109.50p 0
26/10/2018 109.00p 109.50p 108.50p 109.50p 18882
25/10/2018 109.50p 109.98p 107.85p 109.50p 18002
24/10/2018 109.50p 109.90p 107.55p 109.50p 20178
23/10/2018 110.00p 110.00p 107.00p 108.75p 102847
22/10/2018 110.45p 111.00p 110.00p 111.00p 9958
19/10/2018 110.00p 110.50p 110.00p 110.50p 29034
18/10/2018 110.00p 111.00p 110.00p 110.50p 94204
17/10/2018 109.00p 110.98p 107.00p 109.00p 69088
16/10/2018 110.00p 111.50p 108.50p 109.50p 64424
15/10/2018 111.00p 111.00p 109.50p 109.50p 54488
12/10/2018 114.50p 114.50p 109.00p 109.50p 90734
11/10/2018 114.00p 114.33p 109.50p 113.75p 102338
10/10/2018 115.00p 115.00p 112.50p 114.75p 35320
09/10/2018 115.00p 117.00p 113.00p 115.75p 49488
08/10/2018 117.00p 117.00p 114.63p 115.00p 2714347
05/10/2018 117.00p 118.00p 115.55p 117.50p 67328
04/10/2018 119.00p 119.25p 113.00p 116.00p 83512
03/10/2018 119.00p 121.25p 118.43p 119.00p 24753
02/10/2018 118.50p 120.75p 118.50p 120.50p 23540
01/10/2018 119.00p 120.00p 118.00p 120.00p 17113
28/09/2018 119.00p 120.00p 118.50p 120.00p 10890
27/09/2018 119.00p 120.00p 118.50p 120.00p 12279
26/09/2018 119.00p 120.00p 118.00p 119.50p 25198
25/09/2018 121.00p 121.00p 115.02p 118.25p 34843
24/09/2018 121.00p 122.00p 121.00p 122.00p 985
21/09/2018 121.00p 122.00p 121.00p 121.00p 47903
20/09/2018 120.50p 122.40p 120.50p 122.00p 36511
19/09/2018 121.70p 122.86p 121.00p 122.00p 16182
18/09/2018 122.00p 122.50p 120.00p 120.50p 53368
17/09/2018 122.50p 124.07p 120.50p 122.25p 49480
14/09/2018 123.00p 124.75p 123.00p 124.75p 28144
13/09/2018 124.00p 125.00p 123.00p 124.00p 20372
12/09/2018 122.00p 123.00p 122.00p 123.00p 5330
11/09/2018 122.00p 124.00p 121.00p 123.00p 26298
10/09/2018 122.00p 122.50p 121.00p 122.00p 5875
07/09/2018 124.00p 124.00p 121.35p 122.00p 25443
06/09/2018 120.00p 123.25p 119.50p 120.75p 71224
05/09/2018 124.00p 124.50p 121.00p 121.50p 23758
04/09/2018 125.00p 125.00p 122.00p 123.00p 78098
03/09/2018 126.00p 126.06p 124.50p 124.50p 47669
31/08/2018 128.00p 128.00p 124.50p 127.00p 99444
30/08/2018 129.50p 129.50p 126.39p 127.25p 33408
29/08/2018 130.00p 130.00p 126.50p 128.00p 81443
28/08/2018 131.00p 132.00p 128.71p 130.00p 39469
24/08/2018 131.50p 131.50p 129.00p 131.50p 27430
23/08/2018 132.00p 132.50p 131.75p 131.75p 4562
22/08/2018 132.08p 133.25p 132.08p 133.25p 6924
21/08/2018 133.00p 133.00p 132.50p 132.50p 5532
20/08/2018 133.00p 133.35p 132.50p 132.50p 8195
17/08/2018 133.00p 133.00p 132.35p 132.50p 20701
16/08/2018 133.00p 133.75p 132.50p 133.75p 17929
15/08/2018 133.53p 133.53p 133.15p 133.50p 15760
14/08/2018 134.50p 134.50p 133.00p 133.75p 9552
13/08/2018 133.00p 134.00p 133.00p 133.75p 25574
10/08/2018 133.00p 133.10p 132.00p 132.00p 11502
09/08/2018 133.00p 133.25p 133.00p 133.25p 14085
08/08/2018 132.25p 133.25p 132.25p 133.25p 9149
07/08/2018 132.75p 133.25p 132.75p 133.00p 17794
06/08/2018 132.00p 134.00p 131.68p 132.50p 16316
03/08/2018 132.00p 134.00p 131.78p 133.25p 9661
02/08/2018 132.00p 134.00p 131.50p 132.75p 36256
01/08/2018 132.00p 133.00p 132.00p 133.00p 2300
31/07/2018 132.25p 133.25p 132.25p 133.25p 830
30/07/2018 131.00p 134.79p 129.20p 133.25p 38079
27/07/2018 131.00p 131.00p 128.25p 129.75p 20719
26/07/2018 130.22p 130.22p 127.30p 129.00p 7997
25/07/2018 127.00p 129.15p 127.00p 127.00p 19594
24/07/2018 127.08p 129.60p 127.08p 128.25p 66873
23/07/2018 127.50p 127.86p 126.75p 126.75p 36844
20/07/2018 126.00p 129.50p 125.50p 128.25p 24973
19/07/2018 127.00p 129.50p 126.00p 126.00p 18959
18/07/2018 127.00p 129.29p 127.00p 128.00p 22961
17/07/2018 127.00p 129.21p 124.88p 128.00p 117444
16/07/2018 130.00p 130.00p 123.00p 128.00p 137087
13/07/2018 130.00p 132.25p 128.00p 130.00p 38221
12/07/2018 131.00p 132.25p 130.00p 131.75p 52277
11/07/2018 129.50p 131.75p 128.00p 129.75p 88603
10/07/2018 130.00p 131.50p 129.00p 131.50p 54592
09/07/2018 131.00p 131.00p 129.08p 131.00p 40268
06/07/2018 130.00p 133.00p 129.70p 131.00p 11075
05/07/2018 131.00p 133.00p 126.21p 131.50p 10124
04/07/2018 130.00p 133.00p 129.00p 131.25p 40451
03/07/2018 133.00p 134.00p 131.50p 132.75p 36029
02/07/2018 130.00p 133.13p 129.00p 130.00p 52959
29/06/2018 131.50p 131.75p 129.00p 130.50p 341201
28/06/2018 133.50p 135.13p 127.00p 128.25p 96787
27/06/2018 135.00p 138.25p 131.70p 134.25p 95761
26/06/2018 135.00p 137.00p 134.00p 135.75p 46934
25/06/2018 137.25p 138.72p 135.40p 135.75p 39822
22/06/2018 137.00p 137.00p 135.75p 135.75p 3285
21/06/2018 136.00p 138.79p 135.00p 136.00p 39906
20/06/2018 136.00p 136.00p 134.00p 135.25p 58350
19/06/2018 139.00p 139.00p 136.00p 136.50p 42830
18/06/2018 137.00p 137.05p 136.53p 137.00p 38122
15/06/2018 137.00p 138.00p 136.50p 137.00p 17451
14/06/2018 137.00p 138.25p 136.97p 138.25p 9085
13/06/2018 136.00p 137.75p 135.23p 137.75p 7781
12/06/2018 135.50p 138.00p 134.00p 137.25p 60625
11/06/2018 136.00p 138.25p 135.00p 137.50p 102734
08/06/2018 136.90p 138.00p 136.00p 137.75p 14949
07/06/2018 136.50p 138.50p 136.00p 137.25p 35322
06/06/2018 135.06p 138.00p 135.06p 138.00p 11452
05/06/2018 139.50p 139.50p 135.00p 137.50p 87867
04/06/2018 140.50p 140.50p 136.59p 138.00p 42845
01/06/2018 138.25p 138.25p 137.75p 138.00p 6946
31/05/2018 135.00p 138.25p 135.00p 138.25p 9539
30/05/2018 136.00p 137.25p 135.00p 135.00p 70989
29/05/2018 136.00p 137.30p 136.00p 136.00p 19766
25/05/2018 135.00p 138.00p 135.00p 136.00p 59709
24/05/2018 137.00p 138.50p 136.00p 138.25p 36028
23/05/2018 138.00p 138.00p 136.12p 137.75p 10219
22/05/2018 137.50p 137.50p 130.38p 136.75p 62505
21/05/2018 137.00p 138.75p 136.60p 138.75p 23318
18/05/2018 137.00p 138.75p 136.38p 138.75p 26764
17/05/2018 137.00p 140.50p 136.20p 138.50p 31969
16/05/2018 138.00p 139.70p 137.00p 137.50p 16683
15/05/2018 140.50p 140.50p 137.65p 138.75p 25179
14/05/2018 137.00p 139.00p 135.58p 138.25p 82757
11/05/2018 139.00p 139.00p 130.00p 137.50p 277644
10/05/2018 141.00p 141.00p 139.00p 139.00p 144306
09/05/2018 144.00p 144.97p 142.00p 143.25p 61231

*Close Price adjusted for both dividends and splits