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
02/07/2015 117.00p 117.00p 117.00p 117.00p 127
01/07/2015 117.00p 117.00p 116.90p 117.00p 6000
30/06/2015 116.50p 117.00p 114.00p 117.00p 3811
29/06/2015 115.50p 117.10p 112.00p 116.50p 10786
26/06/2015 118.00p 118.00p 118.00p 118.00p 0
25/06/2015 118.00p 118.00p 116.56p 118.00p 200
24/06/2015 118.00p 118.00p 118.00p 118.00p 0
23/06/2015 118.00p 118.00p 114.00p 118.00p 10917
22/06/2015 119.50p 119.50p 117.25p 117.25p 25410
19/06/2015 120.00p 120.49p 119.00p 120.00p 6610
18/06/2015 120.00p 120.00p 119.49p 120.00p 1885
17/06/2015 120.00p 122.00p 118.20p 120.00p 15120
16/06/2015 118.50p 122.00p 118.50p 119.50p 887
15/06/2015 118.50p 119.00p 118.50p 118.50p 0
12/06/2015 119.00p 119.00p 119.00p 119.00p 7855
11/06/2015 117.00p 119.00p 117.00p 119.00p 55000
10/06/2015 117.00p 117.00p 117.00p 117.00p 0
09/06/2015 117.00p 120.00p 117.00p 117.00p 12688
08/06/2015 117.00p 119.50p 117.00p 117.00p 769
05/06/2015 116.00p 118.24p 116.00p 116.50p 4200
04/06/2015 116.00p 118.29p 116.00p 116.00p 1268
03/06/2015 116.00p 118.40p 116.00p 116.00p 2036
02/06/2015 116.00p 116.00p 116.00p 116.00p 0
01/06/2015 116.75p 118.90p 113.75p 116.00p 13578
29/05/2015 119.50p 119.90p 115.00p 116.75p 22000
28/05/2015 119.00p 119.50p 117.20p 119.50p 6386
27/05/2015 119.00p 119.90p 117.20p 119.00p 20251
26/05/2015 120.00p 120.00p 117.60p 119.50p 6819
22/05/2015 119.00p 119.50p 118.25p 119.50p 0
21/05/2015 118.75p 120.50p 116.10p 118.25p 7581
20/05/2015 119.75p 120.50p 118.20p 119.50p 12188
19/05/2015 119.62p 121.45p 118.00p 120.25p 37103
18/05/2015 117.00p 119.25p 115.35p 119.25p 12334
15/05/2015 113.75p 118.10p 113.00p 116.88p 25378
14/05/2015 113.00p 115.00p 111.00p 113.75p 44183
13/05/2015 113.50p 116.00p 113.13p 113.13p 14568
12/05/2015 113.00p 115.00p 112.60p 113.75p 22301
11/05/2015 113.50p 115.00p 112.60p 113.50p 73139
08/05/2015 113.75p 114.75p 113.75p 114.50p 11765
07/05/2015 113.75p 114.75p 112.50p 114.00p 21878
06/05/2015 114.25p 115.00p 114.25p 114.50p 864
05/05/2015 114.50p 115.90p 113.51p 114.50p 49000
01/05/2015 114.75p 117.50p 113.00p 114.50p 21403
30/04/2015 114.50p 114.50p 112.50p 114.50p 11163
29/04/2015 114.50p 117.00p 113.00p 114.50p 27559
28/04/2015 114.50p 116.75p 112.75p 114.50p 4975
27/04/2015 114.50p 117.00p 112.75p 114.50p 7811
24/04/2015 114.00p 117.00p 112.00p 114.50p 25579
23/04/2015 114.50p 116.00p 112.00p 114.00p 3129
22/04/2015 114.00p 114.50p 114.00p 114.50p 0
21/04/2015 114.50p 114.50p 112.00p 114.50p 11693
20/04/2015 114.50p 116.75p 112.00p 114.50p 14687
17/04/2015 114.75p 114.75p 112.50p 114.50p 1826
16/04/2015 115.00p 117.50p 114.50p 114.75p 32774
15/04/2015 115.50p 118.00p 113.00p 115.00p 16123
14/04/2015 114.75p 118.00p 114.75p 115.50p 26740
13/04/2015 113.75p 115.00p 112.20p 113.50p 46743
10/04/2015 114.25p 115.50p 113.50p 113.75p 56253
09/04/2015 115.75p 116.44p 114.00p 115.25p 14411
08/04/2015 115.75p 115.75p 113.00p 115.75p 5199
07/04/2015 115.75p 116.99p 114.00p 115.75p 33023
02/04/2015 117.50p 117.50p 114.00p 115.75p 20416
01/04/2015 116.50p 118.50p 116.00p 118.00p 55981
31/03/2015 113.50p 116.50p 113.50p 116.50p 41699
30/03/2015 111.50p 112.50p 110.00p 112.50p 47627
27/03/2015 111.50p 111.99p 108.00p 111.50p 21000
26/03/2015 112.50p 112.50p 110.00p 111.50p 10645
25/03/2015 113.00p 113.00p 110.00p 113.00p 16829
24/03/2015 114.50p 115.20p 112.00p 114.50p 37949
23/03/2015 116.00p 116.12p 112.00p 114.50p 66258
20/03/2015 115.50p 116.00p 114.00p 116.00p 24617
19/03/2015 114.50p 116.50p 113.00p 115.50p 8221
18/03/2015 115.00p 115.00p 112.00p 114.50p 43500
17/03/2015 115.00p 115.00p 113.51p 115.00p 17092
16/03/2015 114.50p 115.00p 114.50p 115.00p 0
13/03/2015 113.50p 116.00p 112.00p 114.50p 49287
12/03/2015 112.50p 114.60p 109.00p 113.00p 49744
11/03/2015 113.00p 114.00p 110.00p 112.00p 13349
10/03/2015 115.00p 115.00p 112.00p 114.00p 21499
09/03/2015 117.00p 117.00p 114.00p 115.50p 24307
06/03/2015 117.50p 117.50p 114.00p 117.00p 26309
05/03/2015 118.00p 118.00p 116.00p 118.00p 21440
04/03/2015 118.00p 118.00p 116.00p 118.00p 18151
03/03/2015 118.00p 118.25p 116.00p 118.00p 19732
02/03/2015 118.00p 118.00p 116.20p 118.00p 3910
27/02/2015 117.00p 117.00p 115.20p 117.00p 13681
26/02/2015 116.75p 117.50p 115.00p 117.00p 44315
25/02/2015 118.25p 119.00p 116.50p 118.25p 30700
24/02/2015 118.50p 118.50p 117.10p 118.25p 5550
23/02/2015 118.25p 118.50p 118.25p 118.50p 16693
20/02/2015 118.25p 119.00p 116.50p 118.25p 29875
19/02/2015 118.25p 119.12p 116.50p 118.25p 18523
18/02/2015 118.25p 120.00p 116.50p 118.25p 13489
17/02/2015 118.25p 119.00p 116.50p 118.25p 15363
16/02/2015 118.25p 119.50p 116.60p 118.25p 12855
13/02/2015 119.00p 120.00p 117.50p 118.25p 18401
12/02/2015 119.00p 120.50p 117.50p 119.00p 15871
11/02/2015 118.75p 120.50p 117.50p 119.00p 19207
10/02/2015 118.75p 119.50p 117.00p 118.75p 9798
09/02/2015 119.50p 121.00p 118.75p 118.75p 1575
06/02/2015 120.00p 120.40p 118.00p 119.50p 66968
05/02/2015 120.50p 121.75p 118.50p 120.50p 15479
04/02/2015 120.25p 122.50p 118.20p 120.50p 8715
03/02/2015 118.25p 121.00p 118.25p 120.00p 48265
02/02/2015 118.25p 118.25p 118.25p 118.25p 0
30/01/2015 122.75p 123.90p 118.00p 118.25p 49929
29/01/2015 124.00p 125.40p 122.50p 124.00p 45398
28/01/2015 124.50p 125.00p 124.50p 124.50p 243
27/01/2015 126.00p 126.00p 124.10p 124.50p 14240
26/01/2015 125.00p 126.00p 124.00p 126.00p 33510
23/01/2015 124.50p 125.90p 123.60p 124.87p 50080
22/01/2015 123.50p 124.70p 123.50p 124.00p 148
21/01/2015 123.00p 123.90p 122.10p 123.50p 825
20/01/2015 122.50p 124.00p 121.45p 122.50p 7775
19/01/2015 120.75p 123.10p 120.75p 122.50p 12105
16/01/2015 118.50p 120.00p 118.50p 119.75p 67881
15/01/2015 119.50p 121.00p 117.01p 118.00p 22678
14/01/2015 119.00p 120.25p 118.11p 119.50p 43927
13/01/2015 117.00p 119.40p 117.00p 119.00p 19472
12/01/2015 115.00p 116.75p 115.00p 116.75p 8418
09/01/2015 113.25p 117.00p 113.25p 114.75p 2066
08/01/2015 113.00p 113.50p 111.50p 113.00p 61397
07/01/2015 110.50p 113.00p 109.30p 112.00p 56719
06/01/2015 110.50p 111.98p 109.26p 110.50p 11208
05/01/2015 110.50p 111.50p 110.50p 110.75p 8223
02/01/2015 110.50p 112.50p 110.50p 110.50p 8078
31/12/2014 110.50p 112.00p 109.26p 110.50p 3791
30/12/2014 110.50p 110.50p 109.26p 110.50p 1056
29/12/2014 110.50p 112.00p 109.26p 110.50p 5015
24/12/2014 110.50p 112.00p 110.50p 110.50p 6040
23/12/2014 110.75p 111.63p 109.60p 110.50p 16021
22/12/2014 112.50p 113.00p 109.60p 111.00p 26039
19/12/2014 114.75p 115.00p 112.50p 112.50p 10917
18/12/2014 112.50p 114.75p 112.10p 114.75p 2962
17/12/2014 110.00p 110.50p 109.30p 110.50p 22932
16/12/2014 110.00p 110.00p 109.20p 110.00p 8939
15/12/2014 110.00p 112.00p 110.00p 110.00p 637
12/12/2014 111.00p 111.00p 109.10p 110.00p 2000
11/12/2014 113.00p 114.00p 111.00p 111.00p 27575
10/12/2014 113.00p 114.50p 113.00p 113.00p 93
09/12/2014 114.50p 115.00p 113.00p 113.00p 1296
08/12/2014 115.75p 118.00p 114.75p 114.75p 1402
05/12/2014 116.25p 116.50p 115.54p 115.75p 27995
04/12/2014 116.25p 116.25p 116.04p 116.25p 2000
03/12/2014 116.25p 118.00p 116.01p 116.25p 11907
02/12/2014 116.00p 116.25p 115.10p 116.25p 45248
01/12/2014 116.00p 118.00p 115.10p 116.00p 12509
28/11/2014 116.00p 118.00p 115.10p 116.00p 6060
27/11/2014 116.00p 118.00p 116.00p 116.00p 499
26/11/2014 116.75p 119.00p 116.75p 116.75p 14776
25/11/2014 116.50p 119.00p 116.50p 116.75p 7284
24/11/2014 115.50p 119.00p 114.89p 116.50p 47979
21/11/2014 114.50p 114.89p 114.50p 114.50p 1720
20/11/2014 112.75p 114.10p 111.00p 114.00p 25365
19/11/2014 112.75p 112.75p 111.00p 112.75p 19386
18/11/2014 112.75p 113.00p 111.00p 112.75p 49281
17/11/2014 112.75p 114.01p 112.75p 112.75p 33000
14/11/2014 112.75p 113.75p 112.75p 112.75p 100000
13/11/2014 111.50p 112.99p 109.01p 111.50p 5995
12/11/2014 111.25p 111.50p 109.01p 111.50p 397
11/11/2014 111.75p 112.99p 109.00p 111.25p 44248
10/11/2014 110.50p 112.50p 108.00p 111.00p 41109
07/11/2014 111.00p 112.49p 108.00p 111.50p 11950
06/11/2014 111.00p 112.49p 107.00p 111.00p 10268
05/11/2014 110.00p 111.89p 110.00p 111.00p 11000
04/11/2014 111.50p 111.70p 110.00p 110.00p 5223
03/11/2014 114.00p 115.39p 109.83p 111.75p 63046
31/10/2014 114.00p 115.89p 111.50p 114.00p 27500
30/10/2014 113.50p 114.00p 113.50p 113.50p 1206
29/10/2014 113.50p 114.00p 111.00p 113.50p 1134
28/10/2014 113.00p 113.50p 111.05p 113.50p 2131
27/10/2014 114.00p 114.00p 111.50p 113.00p 4294
24/10/2014 113.75p 114.89p 113.75p 113.75p 3601
23/10/2014 113.50p 114.89p 111.00p 113.50p 6322
22/10/2014 113.75p 114.89p 111.00p 113.50p 7636
21/10/2014 112.50p 115.00p 112.00p 113.75p 7000
20/10/2014 111.00p 112.50p 110.00p 112.50p 41400
17/10/2014 105.50p 110.00p 103.00p 108.00p 33377
16/10/2014 112.50p 112.74p 104.50p 105.00p 13500
15/10/2014 114.00p 114.00p 112.50p 112.50p 14753
14/10/2014 114.25p 115.34p 114.25p 114.25p 20446
13/10/2014 115.00p 116.00p 112.50p 114.25p 9284
10/10/2014 116.25p 116.99p 113.00p 115.25p 92683
09/10/2014 117.25p 117.25p 116.75p 117.25p 2000
08/10/2014 117.75p 119.50p 115.50p 116.75p 9207
07/10/2014 118.75p 118.75p 115.50p 116.00p 18212
06/10/2014 118.25p 118.75p 118.25p 118.75p 0
03/10/2014 116.00p 119.70p 116.00p 118.25p 738
02/10/2014 116.00p 117.50p 114.00p 116.00p 14751
01/10/2014 117.50p 118.20p 116.00p 116.00p 9110
30/09/2014 119.00p 119.99p 117.00p 117.00p 8962
29/09/2014 119.25p 120.00p 116.50p 119.00p 3983
26/09/2014 121.00p 121.00p 115.00p 118.00p 40355
25/09/2014 123.00p 123.00p 121.00p 121.50p 40590
24/09/2014 124.00p 124.00p 122.00p 124.00p 12404
23/09/2014 124.00p 125.20p 122.00p 124.00p 2760
22/09/2014 126.00p 126.00p 122.00p 123.50p 27452
19/09/2014 126.00p 126.80p 124.00p 126.00p 17822
18/09/2014 125.75p 126.00p 124.00p 125.50p 3779
17/09/2014 123.50p 127.00p 123.50p 125.75p 40728

*Close Price adjusted for both dividends and splits