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
20/06/2017 155.00p 155.50p 154.50p 155.50p 0
19/06/2017 155.00p 155.00p 155.00p 155.00p 0
16/06/2017 154.00p 158.00p 154.00p 155.00p 5500
15/06/2017 156.50p 158.00p 150.20p 154.00p 28208
14/06/2017 161.00p 163.32p 157.20p 158.00p 12086
13/06/2017 157.50p 160.00p 155.00p 160.00p 1585
12/06/2017 155.00p 159.80p 155.00p 155.50p 5000
09/06/2017 155.00p 157.80p 150.00p 155.00p 15938
08/06/2017 157.00p 160.00p 151.00p 153.00p 3129
07/06/2017 162.00p 163.20p 150.00p 158.50p 63000
06/06/2017 165.50p 166.00p 162.00p 162.00p 0
05/06/2017 165.50p 166.00p 165.50p 166.00p 25000
02/06/2017 167.50p 167.50p 162.00p 165.50p 17027
01/06/2017 168.00p 168.00p 164.00p 167.50p 8614
31/05/2017 168.00p 168.00p 164.50p 168.00p 8755
30/05/2017 166.75p 168.00p 164.00p 168.00p 8709
26/05/2017 166.75p 166.75p 163.50p 166.75p 3507
25/05/2017 162.50p 168.00p 158.10p 168.00p 29930
24/05/2017 160.50p 162.25p 156.00p 162.25p 23000
23/05/2017 163.00p 163.00p 156.00p 160.50p 7402
22/05/2017 163.00p 163.00p 163.00p 163.00p 2049
19/05/2017 160.00p 161.75p 159.80p 161.75p 6689
18/05/2017 160.00p 160.50p 155.00p 160.50p 9172
17/05/2017 157.50p 160.00p 155.50p 159.50p 13383
16/05/2017 157.50p 157.50p 155.20p 157.50p 1000
15/05/2017 160.00p 160.00p 155.20p 157.50p 1000
12/05/2017 157.50p 160.00p 157.50p 157.50p 1000
11/05/2017 157.50p 160.00p 155.00p 157.50p 877
10/05/2017 157.50p 160.00p 155.20p 157.50p 5037
09/05/2017 157.50p 160.00p 155.00p 157.50p 9845
08/05/2017 157.50p 160.00p 155.20p 157.50p 6948
05/05/2017 164.00p 164.00p 156.00p 157.00p 31249
04/05/2017 161.25p 167.00p 160.20p 164.00p 11155
03/05/2017 163.75p 165.25p 163.75p 164.00p 0
02/05/2017 167.50p 168.50p 165.25p 165.25p 1732
28/04/2017 166.50p 168.00p 166.50p 167.50p 2000
27/04/2017 165.00p 166.50p 161.20p 166.50p 2000
26/04/2017 162.50p 165.80p 162.00p 165.00p 72288
25/04/2017 162.50p 162.50p 160.00p 162.50p 5000
24/04/2017 165.37p 165.37p 160.00p 163.50p 13179
21/04/2017 166.00p 169.00p 166.00p 166.25p 747
20/04/2017 165.75p 165.75p 162.50p 165.75p 8042
19/04/2017 165.75p 167.90p 162.70p 165.75p 2932
18/04/2017 166.25p 166.25p 164.20p 165.75p 7000
13/04/2017 167.50p 172.90p 167.25p 167.25p 8886
12/04/2017 160.50p 170.00p 160.50p 167.50p 11062
11/04/2017 159.75p 164.80p 159.75p 160.00p 5652
10/04/2017 159.75p 162.20p 154.50p 159.75p 15345
07/04/2017 159.50p 160.80p 154.50p 159.75p 8972
06/04/2017 161.50p 162.00p 155.00p 159.50p 44699
05/04/2017 162.63p 162.87p 158.25p 162.87p 7855
04/04/2017 162.63p 164.20p 158.25p 162.63p 395
03/04/2017 164.50p 165.00p 162.63p 162.63p 19323
31/03/2017 166.00p 166.00p 159.10p 164.50p 3065
30/03/2017 164.13p 169.88p 161.00p 166.00p 12972
29/03/2017 162.00p 164.13p 157.50p 164.13p 4406
28/03/2017 157.00p 161.00p 152.21p 161.00p 8149
27/03/2017 156.50p 156.50p 150.00p 155.50p 4828
24/03/2017 158.50p 161.00p 153.50p 157.25p 20312
23/03/2017 159.50p 163.00p 159.50p 159.50p 1326
22/03/2017 160.50p 161.80p 156.21p 159.50p 665
21/03/2017 160.50p 160.50p 156.21p 160.50p 654
20/03/2017 161.50p 164.00p 156.25p 160.50p 35731
17/03/2017 161.00p 161.50p 161.00p 161.50p 0
16/03/2017 158.50p 164.80p 156.00p 161.00p 55118
15/03/2017 160.00p 160.00p 153.00p 157.00p 10759
14/03/2017 160.00p 160.00p 155.00p 160.00p 19591
13/03/2017 160.00p 160.00p 155.00p 160.00p 6200
10/03/2017 160.00p 160.00p 155.00p 160.00p 8010
09/03/2017 161.50p 161.50p 155.00p 160.00p 17543
08/03/2017 166.00p 167.00p 160.00p 162.50p 23943
07/03/2017 166.00p 166.00p 162.00p 163.00p 10000
06/03/2017 167.75p 167.75p 162.25p 167.00p 24384
03/03/2017 167.50p 169.90p 167.50p 167.75p 8826
02/03/2017 168.00p 169.20p 167.30p 168.50p 1747
01/03/2017 167.00p 168.00p 167.00p 168.00p 0
28/02/2017 167.00p 167.00p 162.00p 167.00p 576
27/02/2017 167.00p 167.90p 167.00p 167.00p 2435
24/02/2017 167.00p 167.00p 167.00p 167.00p 0
23/02/2017 167.00p 169.40p 167.00p 167.00p 1756
22/02/2017 166.00p 169.70p 162.00p 167.00p 18690
21/02/2017 165.00p 166.00p 164.50p 166.00p 0
20/02/2017 161.00p 166.50p 159.00p 164.50p 15339
17/02/2017 161.00p 163.00p 158.00p 161.00p 25771
16/02/2017 160.50p 163.00p 160.50p 161.00p 1630
15/02/2017 160.50p 161.20p 160.50p 160.50p 8431
14/02/2017 160.50p 160.50p 158.00p 160.50p 1175
13/02/2017 160.00p 161.24p 157.00p 160.50p 16995
10/02/2017 161.50p 161.50p 158.50p 160.50p 2264
09/02/2017 161.50p 162.00p 160.00p 161.50p 26540
08/02/2017 161.50p 161.80p 160.00p 161.50p 3535
07/02/2017 161.50p 161.80p 160.00p 161.50p 2396
06/02/2017 158.00p 161.00p 158.00p 161.00p 15483
03/02/2017 156.50p 156.50p 154.50p 156.50p 0
02/02/2017 160.00p 160.00p 150.20p 154.50p 6623
01/02/2017 158.00p 160.00p 157.20p 160.00p 8388
31/01/2017 158.00p 159.60p 157.00p 158.00p 15996
30/01/2017 153.50p 158.00p 153.50p 158.00p 2492
27/01/2017 150.00p 155.00p 150.00p 153.50p 35376
26/01/2017 150.00p 155.00p 145.00p 150.00p 7576
25/01/2017 150.00p 150.00p 150.00p 150.00p 0
24/01/2017 151.50p 155.80p 150.00p 150.00p 6400
23/01/2017 152.50p 155.20p 145.00p 151.50p 20363
20/01/2017 153.25p 154.80p 153.25p 153.25p 5800
19/01/2017 152.50p 154.50p 152.50p 153.25p 0
18/01/2017 155.00p 155.80p 149.00p 154.50p 43107
17/01/2017 159.00p 159.00p 153.00p 155.50p 60706
16/01/2017 156.00p 161.00p 153.00p 159.00p 73923
13/01/2017 154.50p 161.00p 151.50p 156.00p 39089
12/01/2017 154.00p 154.50p 151.00p 154.50p 4967
11/01/2017 155.50p 158.00p 151.00p 154.00p 9610
10/01/2017 155.50p 160.00p 152.45p 155.50p 24587
09/01/2017 152.00p 159.00p 150.20p 155.50p 52154
06/01/2017 153.50p 153.50p 149.00p 153.00p 16490
05/01/2017 151.00p 155.00p 151.00p 152.50p 10885
04/01/2017 148.50p 155.00p 143.20p 151.00p 15035
03/01/2017 147.50p 150.00p 147.50p 148.50p 2055
30/12/2016 143.50p 148.00p 140.00p 143.50p 9000
29/12/2016 142.00p 142.00p 142.00p 142.00p 0
28/12/2016 142.00p 145.00p 136.20p 142.00p 3287
23/12/2016 139.00p 145.00p 139.00p 139.50p 1496
22/12/2016 147.50p 148.00p 142.06p 144.50p 7245
21/12/2016 145.00p 148.00p 145.00p 147.50p 13474
20/12/2016 140.50p 142.50p 139.50p 142.50p 0
19/12/2016 142.50p 147.00p 134.10p 139.50p 25777
16/12/2016 146.50p 146.50p 137.00p 142.50p 11045
15/12/2016 149.00p 149.00p 145.00p 145.00p 4311
14/12/2016 150.50p 150.50p 145.00p 150.00p 8707
13/12/2016 151.00p 153.40p 150.50p 150.50p 2600
12/12/2016 154.00p 154.00p 148.00p 152.50p 14087
09/12/2016 153.75p 154.00p 148.00p 154.00p 4355
08/12/2016 151.00p 158.00p 145.90p 152.50p 12011
07/12/2016 142.50p 147.00p 140.00p 147.00p 4294
06/12/2016 140.25p 146.20p 140.25p 142.50p 665
05/12/2016 140.00p 146.40p 137.00p 140.00p 8464
02/12/2016 143.50p 143.50p 137.00p 140.00p 2200
01/12/2016 144.00p 150.00p 143.00p 143.50p 9443
30/11/2016 145.00p 147.00p 145.00p 145.00p 16154
29/11/2016 152.00p 152.00p 140.00p 145.00p 13052
28/11/2016 156.00p 156.00p 147.50p 153.25p 16848
25/11/2016 154.75p 156.00p 154.75p 156.00p 0
24/11/2016 155.50p 155.70p 147.50p 154.75p 2518
23/11/2016 155.25p 160.05p 149.50p 155.50p 3564
22/11/2016 151.25p 159.20p 151.25p 156.25p 3548
21/11/2016 147.50p 154.00p 140.00p 150.00p 45190
18/11/2016 137.50p 147.50p 135.00p 147.50p 24005
17/11/2016 150.75p 150.75p 132.60p 137.50p 37920
16/11/2016 151.75p 151.75p 146.00p 150.75p 31540
15/11/2016 153.50p 153.50p 145.00p 151.50p 12964
14/11/2016 155.00p 155.00p 147.00p 154.00p 21908
11/11/2016 169.75p 169.75p 138.00p 155.00p 126974
10/11/2016 173.50p 173.50p 165.00p 170.75p 35490
09/11/2016 170.00p 172.50p 167.50p 172.50p 14980
08/11/2016 173.50p 176.00p 168.00p 173.50p 9974
07/11/2016 173.00p 174.00p 170.00p 174.00p 4686
04/11/2016 173.25p 174.00p 168.00p 172.50p 14798
03/11/2016 173.50p 174.00p 170.50p 174.00p 74636
02/11/2016 174.00p 174.00p 170.00p 173.50p 53689
01/11/2016 174.50p 175.00p 171.00p 174.50p 24420
31/10/2016 175.50p 175.50p 168.00p 174.50p 10408
28/10/2016 179.00p 179.00p 174.50p 175.50p 5977
27/10/2016 179.88p 179.88p 176.75p 179.00p 4702
26/10/2016 181.00p 181.00p 177.00p 180.00p 22414
25/10/2016 181.00p 181.00p 177.00p 181.00p 7800
24/10/2016 181.00p 181.00p 177.00p 181.00p 73362
21/10/2016 180.50p 181.00p 177.00p 181.00p 19195
20/10/2016 178.88p 179.00p 177.00p 179.00p 9386
19/10/2016 180.50p 180.50p 177.00p 179.00p 12792
18/10/2016 180.50p 180.50p 177.00p 180.50p 8048
17/10/2016 181.75p 181.75p 177.00p 181.00p 12343
14/10/2016 180.50p 181.75p 177.00p 181.75p 16578
13/10/2016 181.00p 181.80p 177.00p 180.50p 36797
12/10/2016 181.00p 181.00p 177.00p 181.00p 5297
11/10/2016 182.25p 182.25p 178.00p 181.50p 39003
10/10/2016 182.25p 185.50p 179.62p 182.25p 20416
07/10/2016 180.75p 182.25p 178.00p 182.25p 36100
06/10/2016 187.50p 187.50p 177.00p 180.12p 41978
05/10/2016 190.50p 192.90p 184.00p 187.50p 39305
04/10/2016 191.50p 193.55p 188.00p 192.38p 35485
03/10/2016 190.00p 191.50p 187.00p 191.50p 27029
30/09/2016 188.50p 189.00p 185.00p 189.00p 25136
29/09/2016 187.75p 191.15p 184.00p 188.50p 41040
28/09/2016 187.50p 187.75p 183.00p 187.75p 35000
27/09/2016 183.50p 192.00p 183.50p 187.50p 6506
26/09/2016 182.00p 185.00p 180.20p 183.00p 51406
23/09/2016 181.50p 184.50p 178.45p 182.00p 52269
22/09/2016 180.50p 181.76p 178.45p 181.62p 1620
21/09/2016 179.00p 180.25p 177.00p 180.25p 8391
20/09/2016 179.00p 181.46p 176.00p 179.50p 29288
19/09/2016 173.00p 179.50p 173.00p 179.00p 19340
16/09/2016 172.87p 173.00p 171.00p 173.00p 600
15/09/2016 173.00p 174.50p 171.00p 172.75p 5594
14/09/2016 170.00p 176.00p 170.00p 173.25p 31541
13/09/2016 169.75p 173.50p 166.00p 169.75p 17216
12/09/2016 169.25p 172.00p 164.50p 168.00p 3003
09/09/2016 172.50p 174.80p 172.50p 172.50p 2711
08/09/2016 170.50p 175.00p 170.00p 172.50p 20273
07/09/2016 168.50p 172.00p 166.50p 172.00p 19833
06/09/2016 165.50p 168.00p 163.70p 168.00p 32157
05/09/2016 165.25p 165.25p 162.50p 165.25p 8161

*Close Price adjusted for both dividends and splits