UIL Limited (DI) (UTL) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. UIL Limited (DI)

Date Open High Low Close* Volume
02/04/2025 109.50p 117.00p 109.50p 113.50p 17920
01/04/2025 108.00p 108.00p 107.00p 108.00p 114
31/03/2025 109.50p 109.50p 108.00p 108.00p 0
28/03/2025 111.50p 111.50p 106.11p 111.50p 2000
27/03/2025 111.00p 116.00p 106.00p 111.50p 10408
26/03/2025 111.00p 118.00p 106.11p 111.00p 3964
25/03/2025 111.00p 116.00p 106.00p 111.00p 11
24/03/2025 111.50p 111.50p 111.50p 111.50p 0
21/03/2025 112.00p 112.00p 109.67p 111.50p 0
20/03/2025 113.50p 113.67p 109.67p 112.00p 0
19/03/2025 114.50p 114.50p 108.00p 114.50p 9577
18/03/2025 114.50p 119.00p 110.00p 114.50p 12242
17/03/2025 113.00p 118.00p 113.00p 115.00p 875
14/03/2025 113.00p 113.00p 113.00p 113.00p 0
13/03/2025 113.00p 113.00p 113.00p 113.00p 0
12/03/2025 113.00p 113.50p 113.00p 113.00p 0
11/03/2025 113.50p 114.40p 112.10p 113.50p 1078
10/03/2025 113.50p 116.00p 112.10p 113.50p 735
07/03/2025 113.50p 114.40p 110.07p 113.50p 5996
06/03/2025 113.50p 113.50p 110.50p 113.50p 7250
05/03/2025 114.50p 117.00p 112.24p 113.50p 19920
04/03/2025 115.00p 116.74p 108.00p 112.00p 12700
03/03/2025 115.50p 118.79p 112.00p 115.00p 18741
28/02/2025 115.50p 116.50p 115.50p 116.50p 1273
27/02/2025 117.00p 117.00p 114.00p 116.50p 1005
26/02/2025 116.50p 117.00p 116.50p 117.00p 1
25/02/2025 116.50p 117.00p 114.80p 116.50p 47884
24/02/2025 115.50p 117.00p 115.50p 116.00p 0
21/02/2025 115.50p 115.50p 115.50p 115.50p 0
20/02/2025 115.50p 115.50p 115.50p 115.50p 0
19/02/2025 117.00p 117.50p 117.00p 117.50p 0
18/02/2025 117.00p 119.00p 115.64p 117.00p 16754
17/02/2025 116.00p 117.00p 115.64p 117.00p 820
14/02/2025 116.00p 117.00p 116.00p 116.00p 0
13/02/2025 116.00p 116.00p 113.00p 116.00p 31682
12/02/2025 115.50p 116.00p 113.00p 116.00p 7487
11/02/2025 115.50p 119.00p 115.50p 115.50p 1
10/02/2025 114.50p 119.00p 112.52p 115.50p 3987
07/02/2025 115.50p 118.50p 113.05p 115.50p 8538
06/02/2025 116.50p 118.50p 114.00p 116.50p 20684
05/02/2025 116.50p 117.33p 116.50p 116.50p 0
04/02/2025 116.50p 117.33p 116.00p 116.50p 7223
03/02/2025 116.50p 117.05p 116.50p 116.50p 5000
31/01/2025 116.50p 117.33p 116.50p 116.50p 0
30/01/2025 116.50p 116.50p 114.00p 116.50p 13983
29/01/2025 116.50p 117.33p 116.50p 116.50p 0
28/01/2025 115.50p 117.33p 115.50p 116.50p 0
27/01/2025 114.50p 115.50p 113.75p 115.50p 836
24/01/2025 116.50p 117.33p 115.67p 116.50p 0
23/01/2025 116.50p 116.50p 114.00p 116.50p 10150
22/01/2025 117.00p 117.00p 116.16p 116.50p 6500
21/01/2025 116.50p 119.00p 116.50p 117.00p 941
20/01/2025 116.00p 119.00p 116.00p 116.00p 39704
17/01/2025 115.50p 118.04p 115.50p 116.00p 75
16/01/2025 115.50p 115.50p 111.00p 112.00p 6367
15/01/2025 111.50p 116.00p 111.00p 116.00p 1960
14/01/2025 110.50p 111.80p 110.00p 111.50p 4000
13/01/2025 108.50p 114.66p 108.50p 110.50p 936
10/01/2025 109.00p 115.00p 106.00p 115.00p 4456
09/01/2025 109.00p 113.75p 109.00p 109.00p 3481
08/01/2025 109.00p 109.00p 104.50p 109.00p 44
07/01/2025 109.00p 109.00p 104.70p 109.00p 3251
06/01/2025 109.00p 110.00p 109.00p 109.00p 9
03/01/2025 109.50p 109.50p 107.33p 109.00p 0
02/01/2025 109.50p 109.50p 104.00p 109.50p 3211
31/12/2024 111.00p 111.48p 110.00p 110.00p 6440
30/12/2024 112.00p 112.00p 111.00p 111.00p 1780
27/12/2024 112.00p 113.02p 112.00p 112.00p 4324
24/12/2024 112.00p 112.00p 109.00p 112.00p 1505
23/12/2024 110.00p 111.50p 107.00p 111.50p 16143
20/12/2024 109.00p 110.67p 109.00p 110.00p 0
19/12/2024 111.50p 112.00p 104.10p 109.00p 15657
18/12/2024 111.50p 111.50p 109.00p 111.50p 746
17/12/2024 111.50p 113.50p 109.00p 111.50p 26846
16/12/2024 110.50p 114.00p 109.00p 109.00p 11140
13/12/2024 111.50p 111.92p 111.50p 111.50p 0
12/12/2024 111.00p 111.50p 108.50p 111.50p 128
11/12/2024 111.00p 111.92p 110.43p 111.50p 0
10/12/2024 111.50p 113.52p 108.08p 111.00p 4080
09/12/2024 110.00p 113.60p 108.40p 111.00p 4310
06/12/2024 110.00p 110.67p 110.00p 110.00p 0
05/12/2024 112.00p 113.84p 104.00p 110.00p 6315
04/12/2024 112.00p 112.00p 109.00p 111.50p 7
03/12/2024 111.50p 111.50p 109.00p 109.00p 2001
02/12/2024 113.00p 113.00p 108.00p 111.50p 19366
29/11/2024 113.00p 113.00p 111.24p 112.50p 3035
28/11/2024 113.00p 112.50p 111.86p 112.50p 0
27/11/2024 113.00p 112.50p 111.86p 112.50p 0
26/11/2024 113.00p 113.00p 111.00p 112.50p 13454
25/11/2024 113.00p 113.00p 111.21p 112.50p 3300
22/11/2024 113.00p 113.00p 111.86p 112.50p 0
21/11/2024 113.00p 113.00p 111.86p 112.50p 0
20/11/2024 113.00p 113.16p 111.00p 112.50p 5378
19/11/2024 113.00p 113.97p 111.18p 112.50p 6693
18/11/2024 113.00p 112.50p 109.00p 112.50p 0
15/11/2024 112.00p 114.00p 111.86p 109.00p 10654
14/11/2024 112.00p 112.00p 109.20p 111.50p 4550
13/11/2024 112.00p 114.00p 111.50p 111.50p 1
12/11/2024 111.00p 112.44p 109.00p 111.50p 2490
11/11/2024 110.50p 112.16p 109.10p 111.00p 8131
08/11/2024 110.50p 112.00p 110.50p 110.50p 644
07/11/2024 111.00p 111.00p 109.00p 109.00p 5697
06/11/2024 110.50p 111.00p 110.50p 110.50p 0
05/11/2024 111.00p 111.64p 109.00p 110.50p 40600
04/11/2024 109.50p 109.50p 106.00p 109.50p 384
01/11/2024 106.50p 109.50p 104.00p 109.50p 20030
31/10/2024 106.50p 108.00p 106.50p 106.50p 0
30/10/2024 106.00p 108.00p 106.00p 106.50p 0
29/10/2024 106.00p 113.00p 101.00p 113.00p 13707
28/10/2024 103.50p 109.40p 98.55p 106.00p 15426
25/10/2024 103.50p 103.50p 101.67p 103.50p 0
24/10/2024 103.50p 109.00p 98.00p 103.50p 2000
23/10/2024 103.50p 109.00p 103.39p 103.50p 2625
22/10/2024 104.00p 104.00p 101.67p 103.50p 0
21/10/2024 102.00p 104.40p 102.00p 104.00p 9583
18/10/2024 102.00p 106.00p 98.00p 102.00p 1035
17/10/2024 102.00p 106.00p 102.00p 102.00p 9041
16/10/2024 102.00p 106.00p 102.00p 102.00p 10000
15/10/2024 103.50p 107.00p 102.00p 102.00p 28718
14/10/2024 104.00p 107.68p 103.20p 103.50p 25829
11/10/2024 104.50p 105.20p 102.00p 104.50p 29081
10/10/2024 97.75p 107.00p 97.75p 106.50p 48166
09/10/2024 96.00p 102.00p 94.50p 98.50p 33899
08/10/2024 97.00p 98.80p 92.76p 96.00p 15654
07/10/2024 97.00p 97.00p 92.00p 96.00p 3861
04/10/2024 96.00p 97.00p 92.48p 97.00p 7207
03/10/2024 96.00p 96.00p 94.67p 96.00p 0
02/10/2024 96.00p 96.00p 92.56p 96.00p 8000
01/10/2024 96.00p 97.00p 92.24p 97.00p 16114
30/09/2024 98.50p 99.25p 92.50p 96.00p 48502
27/09/2024 98.50p 99.67p 98.50p 98.50p 0
26/09/2024 98.50p 98.50p 95.00p 98.50p 1
25/09/2024 98.50p 102.00p 95.00p 97.50p 5842
24/09/2024 99.00p 105.00p 95.00p 105.00p 6922
23/09/2024 99.50p 99.50p 95.00p 99.00p 31652
20/09/2024 99.50p 99.50p 98.33p 99.50p 0
19/09/2024 99.50p 99.50p 98.33p 99.50p 0
18/09/2024 99.50p 99.50p 96.00p 99.50p 3450
17/09/2024 99.00p 100.00p 99.00p 100.00p 11892
16/09/2024 97.50p 99.00p 96.00p 99.00p 29167
13/09/2024 97.00p 97.50p 96.10p 97.50p 13264
12/09/2024 97.00p 97.80p 96.00p 97.00p 20138
11/09/2024 97.50p 97.80p 96.00p 97.00p 7169
10/09/2024 99.50p 99.50p 98.00p 98.00p 1500
09/09/2024 99.50p 100.00p 99.40p 99.50p 849
06/09/2024 99.50p 99.50p 99.00p 99.50p 6528
05/09/2024 100.00p 100.48p 98.00p 99.50p 19645
04/09/2024 100.00p 100.00p 97.00p 100.00p 4
03/09/2024 102.00p 102.00p 100.00p 100.00p 9764
02/09/2024 102.00p 102.00p 101.00p 102.00p 8313
30/08/2024 103.00p 103.00p 100.00p 103.00p 13626
29/08/2024 103.00p 103.00p 102.33p 103.00p 0
28/08/2024 103.00p 103.00p 102.33p 103.00p 0
27/08/2024 103.00p 103.00p 101.00p 103.00p 5901
23/08/2024 103.00p 103.00p 101.00p 103.00p 2091
22/08/2024 103.00p 103.00p 102.33p 103.00p 0
21/08/2024 103.00p 103.80p 103.00p 103.00p 477
20/08/2024 103.00p 103.00p 102.33p 103.00p 0
19/08/2024 103.00p 103.00p 101.00p 103.00p 2947
16/08/2024 104.00p 104.00p 101.00p 103.00p 7850
15/08/2024 104.00p 104.00p 101.00p 104.00p 2040
14/08/2024 104.50p 104.50p 103.00p 104.00p 0
13/08/2024 104.50p 106.18p 101.00p 104.50p 13993
12/08/2024 104.50p 106.18p 101.70p 104.50p 8887
09/08/2024 104.50p 106.11p 104.50p 104.50p 117
08/08/2024 104.50p 104.50p 102.63p 104.50p 10166
07/08/2024 104.00p 104.50p 103.00p 104.50p 0
06/08/2024 104.00p 109.00p 104.00p 109.00p 498
05/08/2024 103.00p 104.00p 102.33p 103.00p 0
02/08/2024 104.50p 107.00p 104.00p 104.00p 499
01/08/2024 105.00p 107.40p 102.25p 105.00p 12751
31/07/2024 105.00p 106.44p 105.00p 105.00p 81
30/07/2024 104.00p 104.00p 104.00p 104.00p 0
29/07/2024 104.00p 104.00p 102.25p 104.00p 749
26/07/2024 103.50p 104.00p 102.25p 104.00p 0
25/07/2024 103.50p 103.50p 102.25p 103.50p 0
24/07/2024 104.00p 104.70p 103.50p 103.50p 950
23/07/2024 103.50p 104.70p 103.50p 104.00p 235
22/07/2024 104.00p 104.96p 102.00p 104.00p 34004
19/07/2024 116.00p 121.00p 102.25p 104.00p 29245
18/07/2024 104.00p 104.00p 102.25p 104.00p 3058
17/07/2024 104.00p 104.00p 102.00p 102.00p 3221
16/07/2024 104.00p 104.96p 102.50p 104.00p 14836
15/07/2024 104.00p 104.00p 102.25p 104.00p 13256
12/07/2024 103.50p 104.70p 101.00p 104.00p 999
11/07/2024 103.50p 104.50p 102.00p 103.50p 5401
10/07/2024 103.50p 106.00p 101.75p 103.50p 1648
09/07/2024 103.50p 104.70p 101.50p 103.50p 15007
08/07/2024 104.50p 106.00p 101.05p 103.50p 12250
05/07/2024 104.50p 107.00p 101.00p 107.00p 63276
04/07/2024 104.00p 104.50p 104.00p 104.50p 0
03/07/2024 104.00p 104.00p 104.00p 104.00p 0
02/07/2024 104.00p 106.00p 104.00p 104.00p 1
01/07/2024 103.50p 106.00p 103.50p 104.00p 2007
28/06/2024 103.50p 104.70p 101.00p 103.50p 8702
27/06/2024 103.50p 103.50p 102.67p 103.50p 0
26/06/2024 103.50p 103.50p 103.00p 103.50p 3
25/06/2024 103.50p 106.00p 103.50p 106.00p 1
24/06/2024 103.50p 103.50p 101.01p 103.50p 1242
21/06/2024 103.50p 104.70p 103.50p 103.50p 20

*Close Price adjusted for both dividends and splits