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
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
20/11/2015 108.50p 110.00p 108.50p 108.50p 7000
19/11/2015 111.25p 111.25p 108.00p 108.50p 30380
18/11/2015 113.75p 114.50p 111.10p 113.75p 27130
17/11/2015 113.75p 113.75p 113.75p 113.75p 0
16/11/2015 113.75p 115.00p 111.10p 113.75p 6080
13/11/2015 113.75p 115.40p 113.75p 113.75p 2700
12/11/2015 115.00p 115.40p 113.75p 113.75p 7008
11/11/2015 115.00p 115.00p 115.00p 115.00p 0
10/11/2015 115.50p 116.90p 113.50p 115.00p 39000
09/11/2015 114.50p 117.50p 112.00p 115.50p 25290
06/11/2015 114.00p 115.00p 112.00p 114.50p 10870
05/11/2015 113.50p 115.00p 113.50p 114.00p 64
04/11/2015 113.00p 114.70p 110.00p 113.50p 18624
03/11/2015 113.00p 114.70p 113.00p 113.00p 217
02/11/2015 114.00p 114.70p 113.00p 113.00p 1847
30/10/2015 113.50p 114.00p 111.00p 114.00p 13276
29/10/2015 113.00p 114.50p 113.00p 114.00p 5045
28/10/2015 113.00p 113.80p 111.00p 113.00p 17259
27/10/2015 114.00p 114.00p 111.00p 113.00p 9250
26/10/2015 114.00p 114.00p 110.08p 114.00p 2000
23/10/2015 114.50p 114.50p 110.00p 114.00p 52943
22/10/2015 117.00p 117.00p 113.00p 114.50p 26371
21/10/2015 117.50p 117.50p 116.80p 117.50p 2000
20/10/2015 117.50p 117.50p 114.00p 117.50p 2000
19/10/2015 117.50p 117.50p 114.00p 117.50p 15000
16/10/2015 117.50p 117.50p 117.50p 117.50p 0
15/10/2015 115.00p 117.50p 115.00p 117.50p 4531
14/10/2015 116.00p 116.00p 112.00p 116.00p 20000
13/10/2015 116.00p 117.84p 112.50p 116.00p 12172
12/10/2015 116.00p 117.90p 116.00p 116.00p 7841
09/10/2015 114.00p 116.00p 112.00p 116.00p 15210
08/10/2015 113.50p 113.50p 112.50p 112.50p 4900
07/10/2015 113.50p 114.55p 111.00p 114.50p 32683
06/10/2015 110.50p 114.90p 109.00p 113.00p 41000
05/10/2015 110.00p 112.00p 107.00p 110.50p 13627
02/10/2015 109.50p 109.50p 109.50p 109.50p 0
01/10/2015 109.50p 109.50p 106.00p 109.50p 5000
30/09/2015 109.00p 113.00p 107.30p 109.75p 3356
29/09/2015 108.75p 112.00p 108.75p 108.75p 526
28/09/2015 109.25p 113.00p 106.80p 109.25p 3015
25/09/2015 109.25p 113.00p 109.25p 109.25p 6081
24/09/2015 109.25p 109.25p 109.25p 109.25p 0
23/09/2015 109.25p 112.90p 109.25p 109.25p 2926
22/09/2015 111.50p 112.90p 105.88p 109.25p 3470
21/09/2015 111.50p 111.50p 110.00p 111.50p 9778
18/09/2015 112.00p 114.80p 110.60p 111.50p 14188
17/09/2015 112.00p 114.70p 112.00p 112.50p 1769
16/09/2015 111.00p 114.00p 108.00p 112.00p 12757
15/09/2015 111.00p 111.00p 108.00p 111.00p 9406
14/09/2015 111.50p 111.50p 111.00p 111.00p 23500
11/09/2015 111.50p 113.20p 111.00p 111.50p 19487
10/09/2015 112.50p 112.50p 109.00p 111.50p 41339
09/09/2015 112.00p 113.00p 110.50p 113.00p 3000
08/09/2015 111.00p 114.90p 111.00p 111.00p 5256
07/09/2015 111.00p 114.90p 108.76p 111.00p 6784
04/09/2015 112.00p 113.00p 111.00p 111.00p 9580
03/09/2015 112.00p 115.90p 112.00p 112.00p 215
02/09/2015 110.00p 112.00p 108.00p 112.00p 4150
01/09/2015 109.50p 113.00p 109.50p 110.00p 3000
28/08/2015 112.00p 112.00p 111.50p 111.50p 0
27/08/2015 112.00p 112.80p 112.00p 112.00p 175
26/08/2015 112.25p 112.75p 111.50p 111.50p 0
25/08/2015 110.00p 115.00p 108.33p 112.75p 22219
24/08/2015 108.50p 113.00p 106.32p 110.00p 5662
21/08/2015 109.75p 112.00p 109.00p 110.50p 42496
20/08/2015 112.00p 114.00p 111.75p 111.75p 6000
19/08/2015 114.50p 114.70p 111.00p 113.25p 12442
18/08/2015 113.00p 115.50p 113.00p 114.50p 59763
17/08/2015 113.00p 115.50p 113.00p 113.00p 15791
14/08/2015 113.50p 114.50p 111.50p 113.00p 49601
13/08/2015 113.50p 114.50p 111.00p 113.50p 15248
12/08/2015 115.00p 116.00p 112.00p 113.75p 70650
11/08/2015 115.50p 116.20p 115.50p 115.50p 7000
10/08/2015 115.50p 116.25p 113.75p 115.50p 37208
07/08/2015 115.25p 116.25p 115.25p 115.50p 35586
06/08/2015 116.25p 117.00p 113.50p 116.00p 57603
05/08/2015 116.25p 116.25p 114.50p 116.25p 26732
04/08/2015 116.00p 116.75p 115.00p 116.75p 22955
03/08/2015 116.75p 116.75p 114.50p 116.00p 29120
31/07/2015 116.75p 116.75p 115.24p 116.75p 6650
30/07/2015 116.75p 116.75p 114.50p 116.75p 5874
29/07/2015 116.75p 116.75p 114.50p 116.75p 5216
28/07/2015 116.75p 116.75p 116.75p 116.75p 0
27/07/2015 116.75p 116.75p 114.50p 116.75p 10500
24/07/2015 116.75p 117.00p 114.50p 116.75p 23877
23/07/2015 117.00p 117.00p 114.00p 116.50p 27532
22/07/2015 118.00p 118.00p 116.75p 117.00p 617

*Close Price adjusted for both dividends and splits