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
03/04/2018 167.00p 167.00p 161.00p 165.50p 10919
29/03/2018 167.00p 167.00p 162.50p 167.00p 2798
28/03/2018 166.50p 167.00p 162.00p 167.00p 4523
27/03/2018 167.50p 169.75p 167.50p 167.50p 1122
26/03/2018 163.50p 169.00p 162.20p 166.00p 3868
23/03/2018 162.00p 165.00p 158.00p 158.00p 20123
22/03/2018 163.00p 163.00p 158.80p 162.00p 2764
21/03/2018 164.00p 164.00p 163.00p 163.00p 0
20/03/2018 163.00p 164.41p 160.00p 164.00p 5040
19/03/2018 164.50p 166.00p 164.00p 164.00p 0
16/03/2018 165.00p 166.00p 165.00p 166.00p 0
15/03/2018 166.50p 166.50p 164.50p 165.00p 7000
14/03/2018 164.50p 166.00p 164.50p 166.00p 1706
13/03/2018 166.50p 168.60p 166.50p 166.50p 1509
12/03/2018 165.00p 168.70p 164.00p 166.50p 4589
09/03/2018 164.00p 167.64p 164.00p 165.00p 2954
08/03/2018 164.00p 166.00p 164.00p 164.00p 529
07/03/2018 162.00p 164.50p 160.00p 164.00p 3608
06/03/2018 163.00p 163.00p 162.00p 163.00p 3721
05/03/2018 159.50p 163.00p 159.50p 163.00p 8500
02/03/2018 161.00p 163.00p 161.00p 161.00p 0
01/03/2018 163.00p 163.00p 160.00p 163.00p 972
28/02/2018 162.00p 163.00p 162.00p 163.00p 300
27/02/2018 163.00p 163.00p 160.00p 163.00p 5461
26/02/2018 163.00p 163.00p 162.90p 163.00p 1220
23/02/2018 163.00p 163.00p 162.00p 162.00p 0
22/02/2018 163.00p 163.00p 160.00p 163.00p 978
21/02/2018 162.00p 163.00p 155.00p 163.00p 3000
20/02/2018 163.50p 163.50p 162.00p 162.00p 0
19/02/2018 163.50p 163.50p 163.50p 163.50p 0
16/02/2018 164.50p 164.50p 164.50p 164.50p 0
15/02/2018 164.00p 164.50p 163.00p 164.50p 20333
14/02/2018 164.00p 165.20p 163.00p 163.00p 801
13/02/2018 162.00p 166.00p 162.00p 166.00p 0
12/02/2018 162.00p 163.00p 162.00p 163.00p 0
09/02/2018 162.00p 163.00p 161.00p 162.00p 0
08/02/2018 165.00p 168.00p 164.00p 164.00p 86
07/02/2018 161.50p 166.50p 161.50p 166.50p 2823
06/02/2018 159.00p 162.80p 159.00p 162.50p 1368
05/02/2018 172.00p 172.00p 161.00p 164.00p 9373
02/02/2018 174.00p 174.00p 169.48p 173.00p 3656
01/02/2018 177.00p 177.00p 174.00p 174.00p 2000
31/01/2018 176.50p 178.81p 176.50p 176.50p 3000
30/01/2018 177.50p 177.50p 176.50p 176.50p 7200
29/01/2018 176.50p 180.00p 175.00p 177.50p 6934
26/01/2018 173.00p 176.50p 170.00p 176.50p 468
25/01/2018 173.00p 176.00p 170.00p 173.00p 457
24/01/2018 174.00p 175.00p 172.50p 172.50p 0
23/01/2018 173.50p 176.00p 173.20p 175.00p 3868
22/01/2018 171.50p 173.50p 170.20p 173.50p 3965
19/01/2018 170.50p 173.00p 169.47p 173.00p 4511
18/01/2018 171.50p 171.50p 170.50p 170.50p 3917
17/01/2018 172.00p 172.00p 170.00p 171.50p 7083
16/01/2018 169.50p 172.00p 166.00p 172.00p 9806
15/01/2018 168.50p 168.50p 166.00p 168.50p 777
12/01/2018 165.00p 168.50p 163.60p 168.50p 5492
11/01/2018 165.00p 165.00p 165.00p 165.00p 920
10/01/2018 166.00p 166.00p 166.00p 166.00p 0
09/01/2018 164.00p 167.00p 164.00p 166.00p 0
08/01/2018 160.00p 164.00p 156.00p 164.00p 5173
05/01/2018 160.00p 160.00p 155.00p 160.00p 3049
04/01/2018 162.00p 162.50p 160.00p 160.00p 29209
03/01/2018 163.50p 163.50p 160.50p 162.00p 15096
02/01/2018 163.50p 164.50p 159.00p 163.50p 7490
29/12/2017 163.50p 163.50p 162.50p 163.50p 599
28/12/2017 164.50p 164.50p 159.00p 163.50p 15350
27/12/2017 165.50p 166.00p 164.50p 164.50p 8614
22/12/2017 164.00p 164.00p 164.00p 164.00p 0
21/12/2017 164.00p 164.00p 160.00p 164.00p 12941
20/12/2017 164.00p 164.00p 160.00p 164.00p 750
19/12/2017 166.00p 166.00p 160.00p 164.00p 10529
18/12/2017 163.50p 166.00p 162.00p 166.00p 12900
15/12/2017 158.00p 162.80p 155.50p 162.50p 9935
14/12/2017 157.50p 160.00p 157.50p 158.00p 55
13/12/2017 157.00p 157.00p 157.00p 157.00p 500
12/12/2017 157.00p 157.00p 157.00p 157.00p 0
11/12/2017 156.50p 157.00p 156.50p 157.00p 0
08/12/2017 156.50p 160.00p 156.50p 156.50p 0
07/12/2017 153.75p 156.50p 151.00p 156.50p 5640
06/12/2017 155.00p 157.80p 152.60p 155.00p 10125
05/12/2017 156.00p 160.80p 151.00p 156.00p 22597
04/12/2017 156.00p 156.00p 155.50p 156.00p 0
01/12/2017 156.00p 156.00p 152.20p 155.50p 5000
30/11/2017 159.50p 159.50p 153.10p 156.00p 2000
29/11/2017 160.50p 161.00p 160.00p 160.00p 0
28/11/2017 163.00p 163.00p 158.00p 161.00p 9980
27/11/2017 162.50p 162.50p 160.00p 162.50p 13104
24/11/2017 160.75p 162.50p 157.50p 162.50p 9426
23/11/2017 159.75p 162.00p 159.75p 161.25p 60
22/11/2017 161.25p 161.25p 160.75p 160.75p 0
21/11/2017 161.25p 161.75p 161.25p 161.25p 0
20/11/2017 161.75p 161.75p 157.50p 161.75p 310
17/11/2017 162.50p 163.99p 157.50p 159.00p 37773
16/11/2017 162.50p 162.50p 162.50p 162.50p 0
15/11/2017 165.50p 165.50p 162.50p 162.50p 158
14/11/2017 167.00p 167.67p 161.50p 166.25p 19542
13/11/2017 166.00p 167.00p 161.00p 167.00p 12148
10/11/2017 166.00p 166.00p 166.00p 166.00p 0
09/11/2017 166.00p 166.00p 162.00p 166.00p 18984
08/11/2017 165.00p 170.00p 162.80p 166.00p 5538
07/11/2017 166.50p 166.50p 161.00p 165.00p 846
06/11/2017 162.25p 165.00p 160.48p 165.00p 33510
03/11/2017 163.00p 163.00p 159.00p 162.25p 16408
02/11/2017 164.50p 164.50p 162.50p 164.00p 3250
01/11/2017 164.50p 164.50p 160.00p 164.50p 1440
31/10/2017 164.50p 164.50p 160.00p 164.50p 207
30/10/2017 164.50p 164.50p 160.90p 164.50p 837
27/10/2017 164.50p 164.50p 164.50p 164.50p 601
26/10/2017 164.50p 164.50p 164.50p 164.50p 0
25/10/2017 165.00p 168.50p 163.00p 164.50p 17379
24/10/2017 165.00p 166.90p 161.00p 165.00p 2989
23/10/2017 167.00p 168.44p 160.10p 165.00p 21639
20/10/2017 164.00p 166.40p 162.00p 162.00p 18716
19/10/2017 160.50p 163.00p 159.80p 162.50p 52984
18/10/2017 162.00p 163.00p 162.00p 163.00p 0
17/10/2017 161.50p 162.00p 158.00p 162.00p 35983
16/10/2017 160.50p 161.00p 158.00p 161.00p 1730
13/10/2017 160.50p 160.50p 160.50p 160.50p 6913
12/10/2017 160.50p 160.50p 160.50p 160.50p 11088
11/10/2017 159.50p 161.00p 159.50p 160.50p 37961
10/10/2017 160.50p 160.50p 159.00p 160.00p 4078
09/10/2017 164.00p 164.00p 159.00p 159.00p 9303
06/10/2017 163.75p 164.13p 163.75p 164.00p 18343
05/10/2017 163.75p 163.75p 163.75p 163.75p 22316
04/10/2017 163.75p 163.75p 163.75p 163.75p 0
03/10/2017 163.75p 163.75p 163.75p 163.75p 0
02/10/2017 163.75p 163.75p 161.25p 163.75p 14000
29/09/2017 163.75p 163.75p 163.75p 163.75p 0
28/09/2017 163.50p 163.75p 163.50p 163.75p 243
27/09/2017 163.50p 163.50p 163.50p 163.50p 3083
26/09/2017 163.50p 163.50p 159.50p 163.50p 9303
25/09/2017 160.13p 160.13p 159.50p 159.50p 930
22/09/2017 160.50p 160.50p 160.00p 160.25p 4949
21/09/2017 161.25p 161.25p 160.00p 160.00p 70
20/09/2017 163.00p 163.25p 161.25p 161.25p 10000
19/09/2017 164.25p 164.50p 163.25p 163.25p 25000
18/09/2017 165.25p 165.25p 164.50p 164.50p 27141
15/09/2017 166.50p 166.50p 165.25p 165.25p 11481
14/09/2017 163.00p 166.00p 163.00p 166.00p 6603
13/09/2017 163.50p 163.50p 161.75p 163.00p 2455
12/09/2017 160.75p 161.75p 160.75p 161.75p 16630
11/09/2017 160.75p 161.00p 160.75p 161.00p 19590
08/09/2017 160.75p 160.75p 160.75p 160.75p 7941
07/09/2017 160.75p 162.75p 160.75p 160.75p 51
06/09/2017 162.75p 162.75p 162.75p 162.75p 27051
05/09/2017 162.75p 162.75p 162.75p 162.75p 5253
04/09/2017 162.75p 162.75p 162.75p 162.75p 4620
01/09/2017 162.75p 162.75p 162.75p 162.75p 9263
31/08/2017 163.50p 163.50p 162.75p 162.75p 11111
30/08/2017 163.75p 165.00p 163.50p 163.50p 12522
29/08/2017 163.50p 163.75p 163.50p 163.75p 4000
25/08/2017 163.50p 163.50p 163.50p 163.50p 1213
24/08/2017 163.50p 166.00p 163.50p 163.50p 522
23/08/2017 163.50p 163.50p 163.50p 163.50p 4810
22/08/2017 163.50p 163.50p 163.50p 163.50p 17605
21/08/2017 163.50p 163.50p 163.50p 163.50p 7500
18/08/2017 163.00p 163.50p 163.00p 163.50p 2800
17/08/2017 163.50p 163.50p 163.00p 163.00p 1104
16/08/2017 163.50p 163.50p 163.50p 163.50p 0
15/08/2017 163.50p 163.50p 163.50p 163.50p 15632
14/08/2017 163.50p 163.50p 163.50p 163.50p 9890
11/08/2017 163.50p 163.50p 163.50p 163.50p 2513
10/08/2017 163.50p 163.50p 163.50p 163.50p 0
09/08/2017 165.00p 165.00p 162.50p 163.50p 13455
08/08/2017 165.00p 165.00p 165.00p 165.00p 2643
07/08/2017 163.75p 165.00p 163.75p 165.00p 3011
04/08/2017 163.00p 164.00p 163.00p 163.75p 3000
03/08/2017 163.00p 163.00p 163.00p 163.00p 0
02/08/2017 163.00p 163.00p 163.00p 163.00p 3853
01/08/2017 163.00p 163.00p 162.50p 163.00p 508
31/07/2017 163.50p 163.50p 163.00p 163.00p 2750
28/07/2017 163.50p 166.25p 163.50p 163.50p 0
27/07/2017 166.25p 166.25p 166.25p 166.25p 0
26/07/2017 165.00p 166.25p 163.00p 166.25p 16416
25/07/2017 164.00p 165.00p 163.00p 165.00p 7768
24/07/2017 166.00p 166.00p 163.00p 163.00p 171
21/07/2017 168.00p 169.25p 166.00p 166.00p 3300
20/07/2017 168.00p 168.00p 167.00p 168.00p 3310
19/07/2017 167.50p 167.50p 166.00p 167.00p 6291
18/07/2017 167.50p 168.50p 167.50p 167.50p 0
17/07/2017 166.50p 168.50p 166.50p 168.50p 12500
14/07/2017 168.50p 168.50p 166.50p 166.50p 6532
13/07/2017 168.00p 168.50p 168.00p 168.50p 22358
12/07/2017 164.00p 168.00p 162.00p 168.00p 0
11/07/2017 166.00p 167.00p 162.00p 162.00p 71041
10/07/2017 163.50p 167.50p 163.50p 167.00p 51140
07/07/2017 162.50p 163.50p 162.50p 163.50p 4240
06/07/2017 163.75p 163.75p 162.50p 162.50p 167
05/07/2017 163.75p 163.75p 163.50p 163.75p 0
04/07/2017 163.25p 163.50p 163.25p 163.50p 1250
03/07/2017 163.00p 164.00p 163.00p 163.50p 7131
30/06/2017 163.50p 164.00p 163.00p 164.00p 1041
29/06/2017 165.50p 165.50p 164.00p 164.00p 1068
28/06/2017 166.00p 166.50p 164.00p 165.50p 14176
27/06/2017 164.50p 164.50p 163.50p 164.00p 67716
26/06/2017 164.50p 164.50p 164.50p 164.50p 8082
23/06/2017 161.13p 166.50p 161.13p 164.50p 44007
22/06/2017 161.00p 161.50p 159.00p 161.13p 0
21/06/2017 157.12p 159.00p 155.50p 159.00p 0
20/06/2017 155.00p 155.50p 154.50p 155.50p 0

*Close Price adjusted for both dividends and splits