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
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
02/09/2016 165.25p 168.00p 163.70p 165.25p 4597
01/09/2016 164.50p 165.25p 162.20p 165.25p 821
31/08/2016 164.00p 166.50p 161.00p 164.50p 22422
30/08/2016 164.00p 167.00p 164.00p 164.00p 14485
26/08/2016 164.00p 164.00p 161.00p 164.00p 13504
25/08/2016 166.00p 168.00p 161.00p 164.00p 9533
24/08/2016 166.00p 166.00p 166.00p 166.00p 0
23/08/2016 165.00p 168.00p 163.50p 166.00p 31069
22/08/2016 164.50p 167.86p 161.31p 165.00p 42166
19/08/2016 165.00p 168.00p 162.42p 166.00p 9591
18/08/2016 165.00p 165.00p 162.30p 165.00p 335
17/08/2016 164.50p 168.00p 162.00p 165.00p 108952
16/08/2016 166.00p 167.50p 164.00p 166.00p 54100
15/08/2016 161.00p 168.00p 161.00p 166.00p 88683
12/08/2016 157.88p 161.00p 157.20p 160.00p 56124
11/08/2016 157.50p 159.75p 156.00p 157.88p 42780
10/08/2016 159.50p 159.75p 157.00p 157.50p 35070
09/08/2016 159.88p 159.90p 157.00p 159.50p 26917
08/08/2016 159.25p 162.00p 156.80p 159.88p 22380
05/08/2016 156.50p 159.50p 156.50p 159.50p 6200
04/08/2016 155.75p 158.80p 153.50p 156.50p 26875
03/08/2016 150.50p 156.29p 148.50p 155.00p 105758
02/08/2016 150.50p 150.50p 148.50p 150.50p 11625
01/08/2016 144.50p 152.37p 144.50p 150.50p 51647
29/07/2016 142.50p 144.90p 140.00p 143.50p 8827
28/07/2016 139.75p 143.60p 139.50p 142.25p 26087
27/07/2016 139.75p 140.50p 139.75p 139.75p 15014
26/07/2016 140.25p 141.90p 139.75p 139.75p 33456
25/07/2016 140.25p 141.00p 140.25p 140.25p 21117
22/07/2016 140.25p 140.25p 140.25p 140.25p 0
21/07/2016 140.75p 141.20p 138.50p 140.25p 13135
20/07/2016 141.25p 144.00p 140.75p 140.75p 16896
19/07/2016 141.00p 141.25p 140.00p 141.25p 3500
18/07/2016 141.00p 141.54p 140.00p 141.00p 13175
15/07/2016 141.00p 144.00p 140.00p 141.00p 24644
14/07/2016 139.00p 141.25p 139.00p 141.25p 32400
13/07/2016 137.75p 140.78p 136.50p 138.75p 35816
12/07/2016 138.00p 141.00p 135.00p 137.75p 24870
11/07/2016 137.50p 140.00p 135.00p 138.00p 6357
08/07/2016 135.00p 138.39p 133.11p 136.75p 28226
07/07/2016 135.25p 137.10p 135.25p 135.25p 5000
06/07/2016 135.50p 137.55p 133.11p 135.25p 4820
05/07/2016 135.25p 135.50p 132.50p 135.50p 798
04/07/2016 135.25p 137.89p 132.75p 135.25p 24067
01/07/2016 130.75p 136.46p 130.20p 135.25p 45747
30/06/2016 128.75p 132.00p 127.50p 130.75p 22991
29/06/2016 120.25p 131.00p 120.25p 128.50p 34510
28/06/2016 119.50p 122.00p 118.60p 119.75p 32371
27/06/2016 118.25p 122.00p 117.50p 118.75p 40420
24/06/2016 120.00p 121.50p 116.10p 119.25p 15256
23/06/2016 119.25p 123.00p 119.25p 121.25p 15241
22/06/2016 119.25p 119.25p 117.00p 119.25p 500
21/06/2016 119.00p 122.00p 116.50p 119.25p 27434
20/06/2016 119.50p 121.89p 117.00p 119.00p 22362
17/06/2016 116.25p 117.75p 116.00p 117.75p 5621
16/06/2016 116.25p 118.50p 114.90p 116.25p 10251
15/06/2016 116.38p 117.99p 116.38p 116.50p 2681
14/06/2016 117.00p 117.00p 115.35p 116.25p 6715
13/06/2016 117.00p 118.00p 115.00p 117.00p 5688
10/06/2016 118.50p 120.00p 115.56p 118.00p 72783
09/06/2016 116.75p 118.25p 115.85p 118.25p 5820
08/06/2016 116.00p 117.25p 114.75p 116.50p 9016
07/06/2016 116.00p 116.00p 114.50p 116.00p 22479
06/06/2016 112.75p 115.75p 112.75p 115.75p 30213
03/06/2016 112.50p 112.50p 111.81p 112.50p 6000
02/06/2016 112.50p 113.50p 111.50p 112.50p 7011
01/06/2016 113.25p 114.50p 113.25p 113.25p 4356
31/05/2016 113.25p 114.50p 112.10p 113.25p 9400
27/05/2016 113.25p 114.90p 113.25p 113.25p 1000
26/05/2016 113.25p 114.50p 113.25p 113.25p 5402
25/05/2016 113.25p 114.50p 113.25p 113.25p 2298
24/05/2016 113.25p 114.50p 113.25p 113.25p 10000
23/05/2016 113.50p 115.00p 111.85p 113.25p 26884
20/05/2016 114.75p 115.00p 112.75p 112.75p 6377
19/05/2016 116.50p 116.50p 114.25p 114.75p 3245
18/05/2016 116.25p 118.20p 116.25p 116.75p 9500
17/05/2016 116.25p 117.40p 116.25p 116.25p 15091
16/05/2016 116.00p 116.50p 116.00p 116.25p 10160
13/05/2016 116.25p 116.50p 112.00p 116.25p 17539
12/05/2016 116.00p 116.50p 113.50p 116.25p 8187
11/05/2016 116.00p 116.00p 116.00p 116.00p 0
10/05/2016 115.50p 118.50p 112.00p 116.00p 17144
09/05/2016 115.50p 116.50p 113.00p 115.50p 4438
06/05/2016 114.50p 116.13p 112.00p 114.75p 18334
05/05/2016 114.25p 114.50p 114.00p 114.50p 0
04/05/2016 114.75p 114.75p 112.50p 114.25p 35726
03/05/2016 115.25p 118.00p 115.25p 115.25p 3435
29/04/2016 115.50p 117.34p 115.25p 115.25p 381
28/04/2016 115.50p 118.20p 115.50p 115.50p 22116
27/04/2016 115.25p 118.00p 114.25p 115.50p 18691
26/04/2016 115.25p 118.00p 114.00p 115.25p 5860
25/04/2016 113.50p 117.45p 112.81p 115.25p 24414
22/04/2016 113.50p 119.00p 111.50p 113.50p 28480
21/04/2016 113.25p 113.50p 113.25p 113.50p 3424
20/04/2016 113.13p 113.25p 111.00p 113.25p 736
19/04/2016 112.50p 115.00p 111.00p 113.13p 28538
18/04/2016 111.50p 114.75p 111.50p 112.50p 62970

*Close Price adjusted for both dividends and splits