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
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
15/04/2016 111.75p 113.33p 110.85p 111.50p 2533
14/04/2016 111.25p 114.50p 110.00p 111.75p 42539
13/04/2016 110.75p 111.30p 109.11p 110.75p 6265
12/04/2016 107.00p 112.00p 107.00p 110.50p 14226
11/04/2016 105.50p 108.00p 105.00p 106.50p 210931
08/04/2016 105.50p 108.00p 105.20p 105.50p 16380
07/04/2016 105.50p 105.50p 103.00p 105.50p 6408
06/04/2016 105.00p 105.25p 102.70p 105.25p 5652
05/04/2016 103.50p 104.50p 102.00p 104.50p 22566
04/04/2016 103.50p 105.00p 102.45p 103.50p 15086
01/04/2016 103.50p 103.50p 102.00p 103.50p 5410
31/03/2016 103.50p 105.00p 102.93p 103.50p 14459
30/03/2016 103.50p 104.60p 102.00p 103.50p 64710
29/03/2016 104.00p 104.00p 102.00p 103.75p 23137
24/03/2016 104.00p 105.25p 103.40p 104.00p 33974
23/03/2016 104.00p 105.25p 104.00p 104.00p 8416
22/03/2016 104.50p 105.25p 104.00p 104.00p 30141
21/03/2016 105.00p 105.25p 102.60p 104.50p 5662
18/03/2016 106.00p 107.80p 103.00p 105.00p 21355
17/03/2016 104.75p 106.20p 104.01p 106.00p 5271
16/03/2016 104.75p 104.75p 104.00p 104.75p 209
15/03/2016 105.00p 105.00p 104.75p 104.75p 4000
14/03/2016 105.00p 106.00p 104.76p 105.00p 787
11/03/2016 103.25p 105.50p 102.00p 105.00p 45152
10/03/2016 103.50p 104.00p 102.00p 103.25p 26682
09/03/2016 105.00p 106.00p 102.60p 103.50p 13374
08/03/2016 105.50p 107.00p 103.00p 105.00p 10280
07/03/2016 102.50p 105.50p 101.00p 105.50p 41954
04/03/2016 102.00p 104.00p 101.00p 102.50p 15228
03/03/2016 102.25p 102.50p 102.00p 102.00p 607
02/03/2016 101.00p 102.25p 100.00p 102.25p 35996
01/03/2016 100.00p 100.50p 98.00p 100.50p 15933
29/02/2016 100.50p 101.00p 99.00p 100.00p 15199
26/02/2016 100.75p 102.50p 100.00p 101.00p 13681
25/02/2016 101.25p 102.90p 99.00p 101.25p 4920
24/02/2016 102.25p 102.25p 100.00p 101.25p 5629
23/02/2016 102.25p 102.25p 102.25p 102.25p 0
22/02/2016 101.00p 103.55p 98.80p 102.25p 26073
19/02/2016 101.00p 101.00p 101.00p 101.00p 0
18/02/2016 100.50p 102.50p 98.80p 101.00p 12498
17/02/2016 98.50p 100.50p 96.25p 100.50p 18698
16/02/2016 98.50p 99.80p 98.50p 98.50p 2000
15/02/2016 98.00p 99.96p 95.00p 98.00p 23278
12/02/2016 94.00p 98.00p 93.00p 96.50p 44791
11/02/2016 96.50p 97.00p 92.50p 95.25p 7600
10/02/2016 97.00p 97.00p 97.00p 97.00p 0
09/02/2016 97.50p 98.90p 95.00p 97.00p 4371
08/02/2016 98.00p 100.00p 97.50p 97.50p 7647
05/02/2016 98.00p 99.90p 95.20p 98.00p 6200
04/02/2016 97.75p 98.70p 95.00p 98.00p 30440
03/02/2016 99.50p 100.20p 95.00p 97.00p 19010
02/02/2016 102.00p 102.20p 97.00p 99.50p 21639
01/02/2016 103.00p 103.00p 99.00p 102.50p 15800
29/01/2016 102.00p 103.00p 100.00p 103.00p 52931
28/01/2016 102.00p 102.00p 100.00p 102.00p 2209
27/01/2016 99.50p 102.40p 99.50p 102.00p 4996
26/01/2016 99.50p 99.50p 97.00p 99.00p 4050
25/01/2016 102.00p 102.00p 100.00p 102.00p 12100
22/01/2016 100.00p 100.50p 100.00p 100.50p 247
21/01/2016 99.00p 99.50p 97.00p 99.50p 9000
20/01/2016 99.25p 100.00p 96.00p 99.50p 2128
19/01/2016 100.00p 102.40p 99.00p 100.75p 11791
18/01/2016 96.50p 100.78p 96.50p 99.50p 17168
15/01/2016 98.00p 98.00p 96.00p 96.50p 4058
14/01/2016 103.50p 104.00p 98.00p 98.00p 49155
13/01/2016 103.50p 105.00p 101.00p 103.50p 11093
12/01/2016 103.50p 104.39p 100.00p 103.50p 13480
11/01/2016 103.50p 104.50p 101.75p 103.50p 3554
08/01/2016 104.50p 105.40p 101.00p 104.50p 44182
07/01/2016 106.12p 106.12p 102.00p 104.50p 36559
06/01/2016 107.50p 107.85p 105.00p 107.50p 6674
05/01/2016 107.25p 107.85p 107.25p 107.50p 6841
04/01/2016 107.50p 107.90p 104.50p 107.25p 16930
31/12/2015 108.00p 108.00p 105.00p 107.50p 70796
30/12/2015 108.75p 108.75p 106.00p 108.00p 28871
29/12/2015 107.75p 107.75p 106.50p 107.75p 28203
24/12/2015 107.75p 107.75p 107.75p 107.75p 0
23/12/2015 108.50p 108.50p 106.61p 107.75p 4360
22/12/2015 110.00p 110.00p 107.00p 107.25p 4093
21/12/2015 108.00p 108.00p 107.00p 107.25p 6871
18/12/2015 109.50p 110.50p 109.50p 109.50p 0
17/12/2015 110.25p 110.50p 107.50p 110.50p 45000
16/12/2015 110.25p 110.25p 110.00p 110.25p 8000
15/12/2015 110.25p 112.50p 110.25p 110.25p 10498
14/12/2015 110.00p 110.00p 105.00p 110.00p 34050
11/12/2015 110.00p 110.00p 109.00p 110.00p 4390
10/12/2015 110.00p 110.00p 109.00p 110.00p 4000
09/12/2015 110.00p 110.00p 106.00p 110.00p 29500
08/12/2015 109.50p 111.00p 107.00p 110.00p 15996
07/12/2015 111.00p 111.00p 108.00p 110.00p 3841
04/12/2015 111.00p 111.00p 108.00p 111.00p 15000
03/12/2015 111.00p 112.02p 108.00p 111.00p 1722
02/12/2015 108.50p 111.00p 107.20p 111.00p 8452
01/12/2015 109.75p 109.75p 105.00p 108.50p 41000
30/11/2015 109.25p 109.75p 107.70p 109.75p 3418
27/11/2015 109.75p 109.88p 108.12p 109.88p 4558
26/11/2015 109.75p 112.80p 107.70p 109.75p 14112
25/11/2015 109.50p 110.00p 109.50p 110.00p 0
24/11/2015 108.50p 109.50p 107.20p 109.50p 4010
23/11/2015 108.50p 111.80p 106.00p 108.50p 3327

*Close Price adjusted for both dividends and splits