ULS Technology (ULS) Share Price

Technology Sector

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

Date Open High Low Close* Volume
18/12/2015 64.00p 64.35p 64.00p 64.00p 15057
17/12/2015 64.00p 64.00p 63.50p 64.00p 28579
16/12/2015 64.36p 64.50p 64.36p 64.50p 500
15/12/2015 64.00p 64.66p 64.00p 64.25p 30274
14/12/2015 64.00p 64.75p 64.00p 64.75p 12750
11/12/2015 64.00p 64.75p 64.00p 64.75p 0
10/12/2015 64.82p 64.75p 64.75p 64.75p 0
09/12/2015 64.82p 64.82p 64.00p 64.75p 10543
08/12/2015 64.69p 64.75p 64.50p 64.75p 893
07/12/2015 64.00p 64.50p 63.37p 64.50p 25000
04/12/2015 66.00p 66.00p 64.00p 65.25p 20328
03/12/2015 65.00p 65.25p 64.00p 65.25p 71711
02/12/2015 66.78p 66.78p 66.25p 66.25p 7472
01/12/2015 65.25p 66.25p 66.25p 66.25p 0
30/11/2015 65.25p 66.78p 65.25p 66.25p 17324
27/11/2015 66.50p 66.50p 66.00p 66.25p 109824
26/11/2015 66.50p 67.40p 65.64p 66.50p 121233
25/11/2015 63.09p 64.92p 63.09p 64.50p 2325
24/11/2015 65.00p 65.50p 65.50p 65.50p 0
23/11/2015 65.00p 65.50p 65.50p 65.50p 0
20/11/2015 65.00p 65.50p 65.50p 65.50p 0
19/11/2015 65.00p 65.50p 65.50p 65.50p 0
18/11/2015 65.00p 65.50p 65.50p 65.50p 0
17/11/2015 65.00p 65.50p 65.50p 65.50p 0
16/11/2015 65.00p 65.50p 65.00p 65.50p 7500
13/11/2015 64.94p 65.50p 65.50p 65.50p 0
12/11/2015 64.94p 65.50p 65.50p 65.50p 0
11/11/2015 64.94p 65.50p 64.25p 65.50p 107500
10/11/2015 64.25p 64.94p 64.25p 64.25p 202550
09/11/2015 63.25p 64.00p 62.91p 64.00p 109550
06/11/2015 64.64p 64.64p 64.00p 64.00p 986
05/11/2015 63.00p 64.12p 62.14p 63.00p 30262
04/11/2015 63.10p 64.00p 63.00p 64.00p 376
03/11/2015 66.25p 66.33p 61.14p 63.00p 77320
02/11/2015 65.43p 66.87p 66.87p 66.87p 0
30/10/2015 65.43p 66.87p 66.87p 66.87p 0
29/10/2015 65.43p 66.87p 65.43p 66.87p 350
28/10/2015 66.37p 66.87p 66.50p 66.87p 0
27/10/2015 66.37p 66.50p 66.37p 66.50p 2000
26/10/2015 68.75p 68.75p 67.37p 67.37p 4124
23/10/2015 68.75p 67.37p 67.37p 67.37p 0
22/10/2015 68.75p 67.37p 67.12p 67.37p 0
21/10/2015 68.75p 67.37p 67.12p 67.12p 0
20/10/2015 68.75p 69.00p 67.37p 67.37p 12218
19/10/2015 68.50p 67.50p 67.50p 67.50p 0
16/10/2015 68.50p 67.50p 67.50p 67.50p 0
15/10/2015 68.50p 68.50p 67.50p 67.50p 50000
14/10/2015 67.40p 67.00p 67.00p 67.00p 0
13/10/2015 67.40p 67.40p 66.75p 67.00p 500
12/10/2015 68.00p 67.00p 66.75p 66.75p 0
09/10/2015 68.00p 68.00p 66.75p 67.00p 50000
08/10/2015 70.25p 71.00p 65.25p 66.75p 55221
07/10/2015 70.00p 72.01p 70.00p 71.50p 29555
06/10/2015 69.87p 69.87p 68.81p 69.25p 15146
05/10/2015 69.56p 69.98p 69.12p 69.13p 9789
02/10/2015 66.50p 70.00p 66.36p 69.63p 28918
01/10/2015 60.00p 65.00p 58.56p 65.00p 70012
30/09/2015 59.01p 59.01p 58.50p 58.50p 1887
29/09/2015 56.66p 58.50p 56.66p 58.50p 2938
28/09/2015 54.50p 58.25p 54.50p 57.88p 48393
25/09/2015 50.00p 52.75p 52.50p 52.75p 0
24/09/2015 50.00p 52.50p 50.00p 52.50p 25733212
23/09/2015 52.00p 52.00p 51.63p 51.63p 100
22/09/2015 53.00p 53.00p 51.63p 51.63p 2263
21/09/2015 53.00p 51.50p 51.50p 51.50p 0
18/09/2015 53.00p 51.50p 51.50p 51.50p 0
17/09/2015 53.00p 53.00p 50.39p 51.50p 33250
16/09/2015 51.24p 51.50p 51.24p 51.50p 5500
15/09/2015 52.00p 51.50p 51.50p 51.50p 0
14/09/2015 52.00p 52.00p 51.50p 51.50p 7500
11/09/2015 51.00p 51.25p 51.00p 51.25p 25000
10/09/2015 51.00p 51.86p 50.50p 50.50p 25471
09/09/2015 51.50p 50.50p 50.50p 50.50p 0
08/09/2015 51.50p 50.50p 50.50p 50.50p 0
07/09/2015 51.50p 51.50p 50.50p 50.50p 3500
04/09/2015 52.00p 52.00p 50.00p 50.50p 3799
03/09/2015 51.50p 50.50p 50.50p 50.50p 0
02/09/2015 51.50p 50.50p 50.50p 50.50p 0
01/09/2015 51.50p 51.50p 50.50p 50.50p 20000
28/08/2015 49.25p 50.50p 49.25p 50.50p 6145
27/08/2015 52.00p 52.00p 50.50p 50.50p 4807
26/08/2015 51.25p 50.50p 50.50p 50.50p 0
25/08/2015 51.25p 51.50p 50.50p 50.50p 25531
24/08/2015 50.75p 50.75p 49.30p 50.00p 60531
21/08/2015 54.00p 53.50p 53.50p 53.50p 0
20/08/2015 54.00p 53.50p 53.50p 53.50p 0
19/08/2015 54.00p 53.50p 53.50p 53.50p 0
18/08/2015 54.00p 53.50p 53.50p 53.50p 0
17/08/2015 54.00p 54.00p 53.50p 53.50p 2245
14/08/2015 53.50p 53.50p 53.50p 53.50p 0
13/08/2015 53.50p 53.50p 53.50p 53.50p 0
12/08/2015 53.50p 53.50p 53.50p 53.50p 0
11/08/2015 53.50p 53.50p 53.50p 53.50p 373
10/08/2015 53.50p 53.50p 53.50p 53.50p 0
07/08/2015 53.50p 53.50p 53.50p 53.50p 0
06/08/2015 53.50p 53.50p 53.50p 53.50p 0
05/08/2015 53.50p 53.50p 53.50p 53.50p 1873
04/08/2015 52.00p 53.50p 52.00p 53.50p 31915
03/08/2015 54.00p 53.50p 53.50p 53.50p 0
31/07/2015 54.00p 53.50p 53.50p 53.50p 0
30/07/2015 54.00p 53.50p 53.50p 53.50p 0
29/07/2015 54.00p 54.00p 53.50p 53.50p 15971
28/07/2015 53.13p 53.82p 53.00p 53.00p 433
27/07/2015 54.00p 53.00p 53.00p 53.00p 0
24/07/2015 54.00p 53.00p 53.00p 53.00p 0
23/07/2015 54.00p 54.00p 53.00p 53.00p 34250
22/07/2015 52.25p 53.00p 53.00p 53.00p 0
21/07/2015 52.25p 53.00p 53.00p 53.00p 0
20/07/2015 52.25p 53.00p 52.25p 53.00p 2273
17/07/2015 52.34p 53.00p 53.00p 53.00p 0
16/07/2015 52.34p 53.00p 53.00p 53.00p 0
15/07/2015 52.34p 53.00p 52.34p 53.00p 273
14/07/2015 52.34p 53.00p 52.34p 53.00p 2000
13/07/2015 54.00p 54.00p 53.00p 53.00p 18318
10/07/2015 53.00p 53.00p 53.00p 53.00p 9450
09/07/2015 53.00p 52.00p 52.00p 52.00p 0
08/07/2015 53.00p 52.00p 52.00p 52.00p 0
07/07/2015 53.00p 52.00p 52.00p 52.00p 0
06/07/2015 53.00p 52.00p 52.00p 52.00p 0
03/07/2015 53.00p 53.00p 52.00p 52.00p 26295
02/07/2015 53.00p 53.00p 52.50p 52.50p 15000
01/07/2015 53.00p 53.00p 52.00p 52.00p 350
30/06/2015 50.00p 51.50p 50.00p 50.75p 35737
29/06/2015 51.00p 51.00p 48.00p 49.50p 78537
26/06/2015 52.00p 52.50p 52.00p 52.50p 10000
25/06/2015 54.50p 54.50p 53.50p 53.50p 27000
24/06/2015 54.00p 55.75p 54.00p 55.75p 3138
23/06/2015 55.25p 56.58p 54.50p 55.37p 76917
22/06/2015 59.00p 59.00p 57.50p 57.50p 10000
19/06/2015 58.86p 58.86p 57.50p 57.50p 829
18/06/2015 58.00p 57.00p 56.50p 57.00p 0
17/06/2015 58.00p 58.00p 56.50p 56.50p 267
16/06/2015 57.39p 56.50p 56.25p 56.50p 0
15/06/2015 57.39p 57.39p 56.25p 56.25p 1916
12/06/2015 58.00p 58.00p 56.50p 56.50p 1000
11/06/2015 58.00p 56.50p 56.50p 56.50p 0
10/06/2015 58.00p 56.75p 56.50p 56.50p 0
09/06/2015 58.00p 58.00p 56.75p 56.75p 3430
08/06/2015 55.89p 56.75p 55.89p 56.75p 10916
05/06/2015 57.50p 56.50p 56.50p 56.50p 0
04/06/2015 57.50p 57.50p 56.50p 56.50p 40000
03/06/2015 57.50p 57.50p 56.00p 56.50p 44469
02/06/2015 57.00p 57.00p 56.25p 56.25p 52585
01/06/2015 56.32p 56.32p 55.62p 56.00p 1775
29/05/2015 56.32p 55.75p 55.62p 55.62p 0
28/05/2015 56.32p 55.75p 55.75p 55.75p 0
27/05/2015 56.32p 55.75p 55.50p 55.75p 0
26/05/2015 56.32p 56.32p 55.50p 55.50p 2000
22/05/2015 58.00p 55.75p 55.50p 55.75p 0
21/05/2015 58.00p 58.00p 55.50p 55.50p 107500
20/05/2015 59.86p 59.86p 58.25p 59.00p 2991
19/05/2015 59.00p 59.39p 58.25p 58.25p 17079
18/05/2015 56.50p 58.36p 56.38p 57.13p 39427
15/05/2015 54.85p 55.25p 54.85p 55.00p 1196
14/05/2015 57.00p 57.19p 55.25p 55.25p 7579
13/05/2015 56.56p 55.00p 54.87p 55.00p 0
12/05/2015 56.56p 54.87p 54.75p 54.87p 0
11/05/2015 56.56p 56.56p 54.75p 54.75p 3518
08/05/2015 55.25p 56.00p 55.25p 55.25p 19500
07/05/2015 55.00p 55.00p 53.50p 53.50p 200
06/05/2015 54.93p 54.93p 53.00p 53.75p 11250
05/05/2015 54.93p 54.93p 53.75p 53.75p 2097
01/05/2015 53.00p 53.75p 53.00p 53.75p 1994
30/04/2015 52.75p 53.75p 52.75p 53.13p 10000
29/04/2015 54.25p 53.75p 53.75p 53.75p 0
28/04/2015 54.25p 53.75p 53.37p 53.75p 0
27/04/2015 54.25p 54.50p 53.37p 53.37p 16030
24/04/2015 52.00p 52.75p 51.00p 52.50p 17500
23/04/2015 50.00p 52.75p 52.75p 52.75p 0
22/04/2015 50.00p 52.75p 52.25p 52.75p 0
21/04/2015 50.00p 53.75p 49.99p 52.25p 61248
20/04/2015 49.00p 48.63p 48.63p 48.63p 0
17/04/2015 49.00p 48.63p 48.63p 48.63p 0
16/04/2015 49.00p 48.63p 48.63p 48.63p 0
15/04/2015 49.00p 48.63p 48.63p 48.63p 0
14/04/2015 49.00p 48.63p 48.63p 48.63p 0
13/04/2015 49.00p 48.75p 48.63p 48.63p 0
10/04/2015 49.00p 49.00p 48.75p 48.75p 13617
09/04/2015 49.00p 47.62p 47.62p 47.62p 0
08/04/2015 49.00p 49.00p 47.62p 47.62p 67500
07/04/2015 48.60p 47.50p 47.50p 47.50p 0
02/04/2015 48.60p 48.00p 47.50p 47.50p 0
01/04/2015 48.60p 48.60p 48.00p 48.00p 1000
31/03/2015 48.00p 48.00p 48.00p 48.00p 0
30/03/2015 48.00p 48.00p 47.80p 48.00p 15927
27/03/2015 47.83p 47.83p 47.50p 47.50p 31000
26/03/2015 46.08p 46.75p 46.08p 46.75p 2555
25/03/2015 47.37p 46.75p 46.75p 46.75p 0
24/03/2015 47.37p 46.75p 46.75p 46.75p 0
23/03/2015 47.37p 46.75p 46.75p 46.75p 0
20/03/2015 47.37p 46.75p 46.75p 46.75p 0
19/03/2015 47.37p 47.00p 46.75p 46.75p 0
18/03/2015 47.37p 47.37p 46.50p 47.00p 1030
17/03/2015 47.37p 46.50p 46.50p 46.50p 0
16/03/2015 47.37p 47.37p 46.50p 46.50p 295
13/03/2015 47.26p 46.50p 46.50p 46.50p 0
12/03/2015 47.26p 46.50p 46.50p 46.50p 0
11/03/2015 47.26p 46.50p 46.50p 46.50p 0
10/03/2015 47.26p 47.26p 46.25p 46.50p 30151
09/03/2015 46.00p 46.25p 46.00p 46.25p 16314

*Close Price adjusted for both dividends and splits