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
03/07/2019 207.00p 209.33p 206.00p 208.00p 43163
02/07/2019 201.00p 209.34p 201.00p 207.00p 43252
01/07/2019 199.00p 204.00p 199.00p 200.00p 35760
28/06/2019 199.00p 204.00p 194.00p 199.00p 9883
27/06/2019 199.00p 204.00p 199.00p 199.00p 500
26/06/2019 199.00p 204.00p 196.00p 199.00p 23570
25/06/2019 199.00p 204.00p 199.00p 199.00p 3825
24/06/2019 199.00p 199.00p 199.00p 199.00p 0
21/06/2019 199.00p 201.40p 199.00p 199.00p 1241
20/06/2019 199.00p 199.00p 199.00p 199.00p 0
19/06/2019 199.00p 199.10p 199.00p 199.00p 7963
18/06/2019 199.00p 203.70p 199.00p 199.00p 1718
17/06/2019 200.00p 204.00p 199.00p 199.00p 8307
14/06/2019 198.00p 201.12p 195.00p 200.00p 10258
13/06/2019 197.00p 198.75p 196.50p 196.50p 4779
12/06/2019 198.00p 201.60p 198.00p 198.00p 9173
11/06/2019 200.00p 202.80p 198.00p 198.00p 7612
10/06/2019 200.00p 203.50p 198.88p 200.00p 14144
07/06/2019 198.00p 200.00p 197.10p 200.00p 2634
06/06/2019 201.00p 201.00p 196.88p 200.00p 1329
05/06/2019 201.50p 202.00p 200.84p 202.00p 116984
04/06/2019 201.50p 201.50p 201.35p 201.50p 2000
03/06/2019 201.00p 201.50p 200.82p 201.50p 9726
31/05/2019 200.00p 201.00p 200.00p 201.00p 100933
30/05/2019 198.00p 200.00p 198.00p 200.00p 132799
29/05/2019 199.00p 199.00p 198.00p 198.00p 0
28/05/2019 199.00p 199.84p 195.00p 199.00p 14287
24/05/2019 198.00p 199.00p 194.75p 199.00p 21018
23/05/2019 198.00p 198.64p 194.40p 198.00p 5529
22/05/2019 200.00p 201.00p 200.00p 201.00p 5124
21/05/2019 200.00p 203.50p 196.00p 200.00p 99651
20/05/2019 201.00p 201.00p 200.00p 200.00p 3974
17/05/2019 199.00p 200.56p 198.56p 200.00p 20922
16/05/2019 199.00p 201.45p 199.00p 199.00p 52047
15/05/2019 199.00p 203.03p 199.00p 201.00p 111483
14/05/2019 199.00p 200.14p 199.00p 199.00p 9597
13/05/2019 198.00p 202.00p 197.74p 199.00p 4498
10/05/2019 199.00p 201.10p 197.74p 199.00p 4156
09/05/2019 198.00p 202.00p 197.74p 199.00p 8252
08/05/2019 198.00p 199.96p 196.04p 198.00p 502476
07/05/2019 197.00p 199.96p 197.00p 198.00p 7719
03/05/2019 194.00p 198.00p 190.00p 195.00p 20855
02/05/2019 193.00p 196.75p 192.10p 194.00p 37619
01/05/2019 194.00p 197.00p 192.96p 193.00p 5858
30/04/2019 194.00p 196.80p 192.64p 194.00p 6331
29/04/2019 195.00p 195.00p 194.50p 194.50p 0
26/04/2019 194.50p 197.92p 192.37p 195.00p 14604
25/04/2019 194.50p 198.10p 194.50p 194.50p 9708
24/04/2019 197.50p 198.81p 194.50p 194.50p 11417
23/04/2019 197.00p 199.00p 195.25p 197.50p 93364
18/04/2019 196.50p 198.28p 191.52p 197.00p 75897
17/04/2019 196.00p 199.00p 192.68p 197.50p 177250
16/04/2019 192.00p 198.40p 192.00p 196.00p 161663
15/04/2019 191.00p 193.90p 189.80p 190.50p 42763
12/04/2019 181.00p 195.00p 178.84p 191.00p 248269
11/04/2019 181.00p 183.34p 181.00p 181.00p 5957
10/04/2019 179.50p 183.65p 177.20p 180.50p 1989
09/04/2019 179.50p 184.00p 176.08p 179.50p 14483
08/04/2019 179.00p 182.92p 175.00p 179.50p 11491
05/04/2019 179.00p 183.50p 179.00p 179.00p 1352
04/04/2019 178.50p 183.50p 174.00p 179.00p 1835
03/04/2019 179.00p 183.00p 179.00p 179.00p 3900
02/04/2019 179.00p 182.75p 175.08p 179.00p 71397
01/04/2019 177.50p 183.92p 176.08p 180.00p 30805
29/03/2019 178.50p 183.90p 177.50p 177.50p 5041
28/03/2019 177.50p 179.38p 177.50p 178.50p 2792
27/03/2019 174.50p 179.38p 174.50p 177.50p 5172
26/03/2019 175.00p 178.00p 170.09p 174.50p 3111
25/03/2019 173.50p 175.00p 173.00p 175.00p 5000
22/03/2019 174.00p 174.50p 174.00p 174.00p 0
21/03/2019 174.00p 174.00p 174.00p 174.00p 0
20/03/2019 175.50p 176.98p 173.50p 173.50p 7693
19/03/2019 175.00p 175.50p 175.00p 175.50p 0
18/03/2019 173.00p 178.10p 173.00p 175.00p 2248
15/03/2019 175.00p 175.00p 171.12p 174.00p 1000
14/03/2019 174.00p 177.00p 174.00p 175.00p 3000
13/03/2019 174.00p 174.00p 174.00p 174.00p 0
12/03/2019 174.00p 174.00p 171.00p 174.00p 149
11/03/2019 171.50p 177.00p 170.00p 174.00p 850
08/03/2019 172.00p 174.00p 169.20p 172.00p 1753
07/03/2019 172.00p 172.50p 172.00p 172.50p 0
06/03/2019 172.00p 173.92p 172.00p 172.00p 3000
05/03/2019 172.00p 173.92p 172.00p 172.00p 280
04/03/2019 172.00p 175.00p 172.00p 172.00p 3842
01/03/2019 172.00p 175.00p 172.00p 172.00p 737
28/02/2019 174.00p 175.00p 172.00p 172.00p 2084
27/02/2019 174.00p 174.00p 174.00p 174.00p 0
26/02/2019 175.00p 175.60p 173.56p 175.00p 2420
25/02/2019 175.00p 175.00p 175.00p 175.00p 4419
22/02/2019 175.00p 175.00p 175.00p 175.00p 0
21/02/2019 175.00p 175.00p 174.88p 175.00p 1029
20/02/2019 175.00p 175.90p 175.00p 175.00p 4616
19/02/2019 173.00p 175.90p 173.00p 175.00p 2271
18/02/2019 173.00p 177.01p 173.00p 173.00p 2310
15/02/2019 174.00p 176.90p 173.00p 173.00p 4043
14/02/2019 174.50p 174.50p 174.50p 174.50p 0
13/02/2019 178.00p 178.00p 174.50p 174.50p 0
12/02/2019 177.50p 180.00p 177.50p 178.00p 3875
11/02/2019 177.50p 178.50p 177.50p 177.50p 1310
08/02/2019 176.50p 180.00p 174.56p 177.50p 5640
07/02/2019 178.50p 178.50p 176.50p 176.50p 1500
06/02/2019 177.50p 178.10p 177.50p 178.00p 501
05/02/2019 177.00p 177.50p 176.42p 177.50p 8260
04/02/2019 177.00p 177.98p 176.02p 177.00p 2557
01/02/2019 176.50p 177.10p 175.00p 177.00p 7532
31/01/2019 175.00p 175.00p 175.00p 175.00p 4006
30/01/2019 174.50p 175.00p 172.06p 175.00p 4
29/01/2019 174.00p 175.00p 174.00p 174.50p 1141
28/01/2019 174.50p 174.50p 173.00p 174.00p 863
25/01/2019 174.00p 174.50p 172.33p 174.50p 2000
24/01/2019 174.00p 174.00p 173.00p 174.00p 1443
23/01/2019 174.00p 174.00p 173.00p 174.00p 98
22/01/2019 174.50p 174.50p 171.54p 174.00p 3617
21/01/2019 174.00p 174.50p 174.00p 174.50p 0
18/01/2019 175.00p 175.50p 173.50p 175.50p 1840
17/01/2019 174.00p 175.00p 173.00p 175.00p 2097
16/01/2019 174.00p 174.00p 173.00p 174.00p 700
15/01/2019 169.00p 176.00p 169.00p 174.00p 5909
14/01/2019 173.00p 173.00p 168.02p 169.00p 3000
11/01/2019 174.50p 174.50p 172.00p 173.00p 5756
10/01/2019 173.50p 174.50p 173.05p 174.50p 150
09/01/2019 171.50p 174.50p 171.50p 173.50p 6177
08/01/2019 176.00p 176.00p 170.00p 172.00p 6151
07/01/2019 175.50p 176.00p 175.00p 176.00p 2410
04/01/2019 174.50p 175.00p 174.01p 175.00p 56
03/01/2019 174.00p 174.50p 174.00p 174.50p 14163
02/01/2019 173.50p 174.00p 173.50p 174.00p 800
31/12/2018 174.00p 174.00p 173.60p 174.00p 1150
28/12/2018 173.50p 174.00p 173.36p 174.00p 1484
27/12/2018 175.50p 178.23p 172.07p 173.50p 4121
24/12/2018 175.00p 176.52p 171.08p 175.00p 5719
21/12/2018 174.50p 178.00p 174.50p 175.00p 142
20/12/2018 171.50p 172.63p 171.50p 172.50p 84
19/12/2018 172.00p 172.00p 171.50p 171.50p 7704
18/12/2018 171.50p 171.50p 171.50p 171.50p 0
17/12/2018 171.00p 171.00p 170.02p 171.00p 160
14/12/2018 171.00p 171.00p 170.00p 170.50p 8225
13/12/2018 171.50p 171.50p 171.50p 171.50p 0
12/12/2018 171.50p 171.98p 171.50p 171.50p 640
11/12/2018 171.50p 172.79p 171.50p 171.50p 2311
10/12/2018 171.50p 173.00p 170.03p 171.50p 3580
07/12/2018 172.00p 172.00p 172.00p 172.00p 0
06/12/2018 171.50p 171.50p 170.03p 171.50p 3503
05/12/2018 172.00p 172.79p 172.00p 172.00p 57
04/12/2018 171.50p 172.50p 171.50p 172.50p 4332
03/12/2018 172.50p 172.50p 171.50p 171.50p 3840
30/11/2018 172.00p 172.14p 170.00p 171.50p 5450
29/11/2018 172.50p 173.14p 172.00p 172.00p 3400
28/11/2018 176.00p 176.00p 172.50p 172.50p 3374
27/11/2018 177.50p 177.50p 175.04p 176.00p 3391
26/11/2018 177.50p 179.00p 177.50p 177.50p 3303
23/11/2018 177.00p 177.50p 177.00p 177.00p 0
22/11/2018 178.00p 179.00p 175.88p 177.50p 5076
21/11/2018 177.00p 180.00p 176.50p 178.00p 3709
20/11/2018 181.00p 181.00p 177.00p 177.00p 1500
19/11/2018 181.50p 181.50p 181.00p 181.00p 0
16/11/2018 181.50p 181.50p 180.03p 181.50p 3
15/11/2018 181.00p 182.97p 180.51p 181.00p 6236
14/11/2018 181.00p 181.00p 180.34p 181.00p 4900
13/11/2018 181.50p 181.50p 180.51p 181.50p 5258
12/11/2018 183.50p 184.97p 182.51p 183.00p 5601
09/11/2018 183.50p 185.00p 183.50p 183.50p 9379
08/11/2018 183.50p 185.00p 183.50p 183.50p 2905
07/11/2018 182.50p 184.00p 182.50p 183.50p 2500
06/11/2018 182.00p 184.00p 182.00p 182.00p 1961
05/11/2018 181.50p 182.00p 181.50p 182.00p 54
02/11/2018 181.50p 182.85p 181.50p 181.50p 3251
01/11/2018 179.50p 180.00p 178.15p 180.00p 500
31/10/2018 178.00p 180.98p 178.00p 180.00p 1255
30/10/2018 179.50p 179.50p 178.60p 179.50p 5646
29/10/2018 178.00p 178.00p 176.81p 178.00p 4350
26/10/2018 179.50p 179.97p 177.80p 178.00p 6106
25/10/2018 179.00p 180.00p 179.00p 179.50p 6000
24/10/2018 180.00p 181.00p 180.00p 180.00p 1979
23/10/2018 180.00p 181.36p 180.00p 180.00p 825
22/10/2018 180.50p 182.20p 178.00p 180.50p 2465
19/10/2018 180.50p 180.50p 180.50p 180.50p 0
18/10/2018 180.50p 180.50p 179.50p 180.50p 0
17/10/2018 179.50p 179.50p 178.87p 179.50p 2000
16/10/2018 179.50p 180.52p 178.66p 179.50p 8535
15/10/2018 179.50p 180.88p 179.50p 179.50p 280
12/10/2018 179.50p 180.91p 179.50p 180.50p 12715
11/10/2018 179.50p 179.50p 178.33p 178.50p 3764
10/10/2018 182.50p 183.88p 182.00p 182.00p 1989
09/10/2018 183.00p 185.00p 182.50p 182.50p 2955
08/10/2018 183.00p 183.00p 181.00p 183.00p 1844
05/10/2018 183.00p 184.88p 181.50p 183.00p 5309
04/10/2018 182.50p 183.00p 181.44p 183.00p 742
03/10/2018 181.50p 184.80p 180.00p 183.00p 4607
02/10/2018 182.50p 182.96p 181.00p 181.00p 1281
01/10/2018 182.00p 184.45p 182.00p 182.50p 270
28/09/2018 182.50p 182.50p 182.00p 182.50p 0
27/09/2018 182.50p 184.09p 180.05p 182.50p 2852
26/09/2018 183.50p 184.45p 182.50p 182.50p 4094
25/09/2018 183.50p 184.94p 182.00p 183.50p 8358
24/09/2018 183.50p 184.94p 183.50p 183.50p 484
21/09/2018 183.00p 184.00p 183.00p 183.50p 36753
20/09/2018 182.50p 182.98p 180.55p 182.00p 29370
19/09/2018 182.50p 182.50p 182.00p 182.50p 10000
18/09/2018 182.00p 183.74p 182.00p 182.00p 2721

*Close Price adjusted for both dividends and splits