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
28/11/2013 133.50p 133.50p 130.00p 133.50p 22850
27/11/2013 134.50p 134.50p 132.75p 133.50p 3986
26/11/2013 137.50p 137.50p 134.20p 136.00p 11450
25/11/2013 136.50p 140.50p 136.00p 137.50p 64259
22/11/2013 137.50p 137.50p 135.05p 137.50p 14000
21/11/2013 137.50p 141.00p 134.00p 137.50p 10475
20/11/2013 138.50p 141.00p 136.00p 138.50p 1749
19/11/2013 138.50p 138.50p 136.00p 138.50p 19750
18/11/2013 138.50p 138.50p 136.00p 138.50p 2956
15/11/2013 139.50p 139.50p 136.50p 138.50p 14197
14/11/2013 139.50p 139.50p 137.75p 139.50p 425
13/11/2013 143.50p 143.80p 137.00p 139.50p 17515
12/11/2013 143.50p 143.50p 140.70p 143.50p 5214
11/11/2013 143.50p 143.50p 140.70p 143.50p 1585
08/11/2013 144.00p 147.00p 140.70p 143.50p 2304
07/11/2013 146.00p 146.00p 143.60p 144.00p 600
06/11/2013 146.50p 146.50p 145.00p 146.00p 305
05/11/2013 145.00p 147.00p 142.00p 145.00p 6406
04/11/2013 145.00p 145.00p 142.00p 145.00p 4531
01/11/2013 145.00p 145.00p 143.50p 145.00p 1000
31/10/2013 145.00p 146.40p 142.00p 145.00p 11340
30/10/2013 145.00p 145.00p 142.00p 145.00p 12445
29/10/2013 145.00p 145.00p 142.00p 145.00p 1686
28/10/2013 145.00p 145.00p 142.00p 145.00p 6002
25/10/2013 146.00p 146.00p 142.50p 145.00p 5043
24/10/2013 146.00p 147.40p 143.00p 146.00p 8203
23/10/2013 146.00p 146.00p 143.00p 146.00p 11848
22/10/2013 146.50p 147.80p 142.00p 146.00p 16755
21/10/2013 147.50p 149.80p 144.00p 147.50p 23706
18/10/2013 144.00p 148.20p 143.00p 146.50p 84917
17/10/2013 135.00p 144.70p 132.50p 142.50p 67964
16/10/2013 130.25p 132.50p 128.30p 132.50p 15747
15/10/2013 128.75p 133.50p 128.75p 130.50p 24158
14/10/2013 128.50p 131.20p 126.00p 128.75p 5239
11/10/2013 128.75p 129.52p 126.00p 128.50p 47575
10/10/2013 128.00p 128.50p 125.30p 128.50p 210
09/10/2013 128.25p 129.18p 126.00p 128.00p 27161
08/10/2013 128.25p 130.50p 125.50p 128.25p 2854
07/10/2013 128.25p 129.00p 125.50p 128.25p 32492
04/10/2013 128.00p 130.25p 128.00p 128.25p 5960
03/10/2013 128.25p 130.30p 125.30p 128.00p 3271
02/10/2013 127.50p 128.35p 127.50p 127.50p 6667
01/10/2013 130.75p 131.70p 128.00p 130.50p 82245
30/09/2013 132.00p 133.00p 128.00p 130.75p 52535
27/09/2013 133.50p 134.36p 129.00p 133.00p 34418
26/09/2013 134.50p 134.50p 130.00p 134.00p 7295
25/09/2013 135.50p 137.03p 131.00p 135.00p 53379
24/09/2013 136.00p 136.00p 133.20p 135.50p 0
23/09/2013 136.00p 136.00p 133.20p 136.00p 3626
20/09/2013 139.00p 140.00p 136.20p 136.50p 0
19/09/2013 139.50p 140.00p 136.20p 139.00p 31110
18/09/2013 138.50p 141.00p 134.70p 137.50p 12442
17/09/2013 138.50p 141.00p 134.00p 138.50p 41065
16/09/2013 142.00p 142.00p 140.00p 140.00p 1500
13/09/2013 143.50p 143.50p 143.00p 143.00p 6843
12/09/2013 143.50p 144.50p 143.50p 143.50p 5000
11/09/2013 143.50p 145.00p 143.40p 143.50p 4159
10/09/2013 143.50p 146.00p 143.50p 143.50p 6843
09/09/2013 143.00p 145.00p 143.00p 144.00p 7010
06/09/2013 142.50p 142.83p 142.50p 142.50p 7395
05/09/2013 142.00p 143.00p 142.00p 142.50p 2500
04/09/2013 141.50p 142.20p 141.00p 142.00p 16444
03/09/2013 142.50p 145.00p 141.50p 141.50p 22156
02/09/2013 142.50p 145.00p 142.11p 143.00p 15924
30/08/2013 142.50p 145.00p 140.00p 142.50p 4856
29/08/2013 144.50p 144.50p 140.00p 142.50p 13365
28/08/2013 144.50p 144.65p 144.50p 144.50p 12104
27/08/2013 144.50p 145.00p 144.50p 144.50p 12811
23/08/2013 144.00p 144.50p 143.00p 144.50p 0
22/08/2013 144.00p 144.00p 143.00p 144.00p 2480
21/08/2013 142.50p 144.00p 142.00p 144.00p 12823
20/08/2013 141.50p 143.50p 138.80p 142.00p 816
19/08/2013 143.50p 143.95p 143.50p 143.50p 3000
16/08/2013 143.25p 144.50p 143.00p 143.50p 39000
15/08/2013 143.00p 145.00p 142.50p 143.00p 9064
14/08/2013 140.75p 143.25p 140.00p 142.50p 481
13/08/2013 139.50p 140.50p 139.50p 140.00p 8500
12/08/2013 139.50p 140.50p 137.00p 139.50p 14420
09/08/2013 137.50p 139.50p 135.00p 138.50p 79500
08/08/2013 137.50p 139.50p 137.50p 137.50p 912
07/08/2013 140.00p 140.50p 135.00p 135.00p 46476
06/08/2013 140.50p 141.00p 140.50p 140.50p 3616
05/08/2013 139.00p 141.50p 139.00p 141.00p 8800
02/08/2013 141.00p 141.00p 140.40p 141.00p 7042
01/08/2013 141.00p 141.00p 141.00p 141.00p 0
31/07/2013 141.00p 141.00p 141.00p 141.00p 12
30/07/2013 139.50p 141.50p 139.50p 141.00p 5434
29/07/2013 138.50p 142.00p 138.50p 138.50p 2288
26/07/2013 138.50p 142.00p 137.00p 138.50p 39910
25/07/2013 138.50p 138.50p 136.00p 138.50p 1758
24/07/2013 136.75p 140.00p 136.07p 138.25p 20434
23/07/2013 136.50p 139.00p 134.00p 136.75p 6698
22/07/2013 136.50p 139.00p 135.00p 136.50p 10215
19/07/2013 135.50p 138.65p 133.00p 135.50p 0
18/07/2013 135.50p 138.65p 133.00p 135.50p 0
17/07/2013 135.50p 138.65p 133.00p 135.50p 17089
16/07/2013 137.00p 139.00p 135.20p 136.00p 35459
15/07/2013 137.00p 138.80p 137.00p 137.00p 1000
12/07/2013 136.00p 139.00p 136.00p 137.00p 95
11/07/2013 133.50p 138.80p 132.50p 136.00p 2000
10/07/2013 132.50p 135.00p 132.50p 132.50p 4287
09/07/2013 131.25p 135.00p 131.25p 132.50p 7943
08/07/2013 132.00p 134.50p 129.38p 131.25p 31041
05/07/2013 132.50p 133.00p 131.00p 132.50p 10286
04/07/2013 132.00p 133.00p 131.00p 132.50p 10033
03/07/2013 130.50p 134.49p 127.50p 131.00p 9106
02/07/2013 130.50p 135.50p 128.00p 131.25p 31500
01/07/2013 130.00p 135.00p 127.50p 130.50p 4620
28/06/2013 129.00p 132.00p 127.30p 130.00p 16975
27/06/2013 124.50p 131.00p 124.50p 128.00p 9885
26/06/2013 124.75p 127.50p 122.00p 124.50p 29118
25/06/2013 124.50p 128.00p 122.13p 124.50p 15461
24/06/2013 133.00p 134.50p 123.25p 123.25p 21931
21/06/2013 137.00p 138.29p 132.00p 133.50p 12880
20/06/2013 141.00p 142.50p 137.00p 137.00p 1402
19/06/2013 141.50p 145.79p 138.00p 142.50p 6076
18/06/2013 138.75p 144.29p 138.00p 141.50p 7744
17/06/2013 137.75p 138.85p 135.50p 138.75p 23055
14/06/2013 136.25p 137.40p 135.00p 136.75p 16379
13/06/2013 135.75p 138.50p 135.75p 136.25p 9166
12/06/2013 140.00p 140.00p 134.00p 138.50p 25412
11/06/2013 143.50p 145.00p 138.00p 140.00p 51978
10/06/2013 145.00p 145.42p 141.00p 145.00p 3977
07/06/2013 144.50p 145.42p 144.50p 145.00p 1500
06/06/2013 145.50p 145.50p 141.01p 144.50p 2500
05/06/2013 145.50p 146.00p 145.00p 145.50p 1503
04/06/2013 147.50p 147.50p 144.00p 146.00p 24429
03/06/2013 147.50p 147.50p 146.30p 147.50p 2045
31/05/2013 147.50p 147.50p 146.00p 147.50p 3531
30/05/2013 147.50p 147.50p 146.80p 147.50p 11887
29/05/2013 149.00p 149.00p 146.00p 147.50p 7824
28/05/2013 149.00p 149.90p 146.00p 149.00p 7707
24/05/2013 149.00p 149.00p 145.00p 149.00p 16793
23/05/2013 150.50p 150.50p 146.00p 146.00p 22869
22/05/2013 151.50p 151.90p 149.00p 151.50p 9552
21/05/2013 151.50p 152.00p 148.00p 152.00p 21578
20/05/2013 156.75p 157.40p 149.00p 151.50p 46607
17/05/2013 158.50p 158.90p 155.10p 157.00p 10769
16/05/2013 160.25p 160.25p 156.00p 159.50p 14062
15/05/2013 163.50p 164.90p 157.50p 160.25p 21012
14/05/2013 163.50p 164.90p 161.00p 163.50p 7566
13/05/2013 163.50p 165.00p 161.00p 163.50p 5045
10/05/2013 163.50p 165.50p 163.50p 164.00p 79032
09/05/2013 162.50p 165.60p 161.20p 163.50p 25098
08/05/2013 162.50p 162.50p 160.00p 162.50p 3462
07/05/2013 162.50p 164.60p 160.00p 162.50p 1739
03/05/2013 162.50p 164.60p 160.00p 162.50p 7027
02/05/2013 162.50p 164.60p 160.20p 162.50p 0
01/05/2013 162.50p 164.60p 160.20p 162.50p 9415
30/04/2013 163.00p 165.60p 161.10p 162.50p 26200
29/04/2013 163.00p 165.60p 160.00p 163.00p 7504
26/04/2013 163.75p 163.75p 161.50p 163.25p 28661
25/04/2013 163.75p 165.25p 161.50p 163.75p 39129
24/04/2013 161.50p 163.13p 160.83p 163.13p 35
23/04/2013 160.25p 160.25p 157.80p 160.25p 3969
22/04/2013 160.00p 160.00p 157.30p 160.00p 0
19/04/2013 159.50p 160.00p 157.30p 160.00p 2000
18/04/2013 159.50p 161.50p 158.00p 159.50p 21000
17/04/2013 160.50p 162.00p 157.00p 159.50p 12742
16/04/2013 160.25p 161.70p 158.00p 160.50p 7053
15/04/2013 162.00p 162.70p 160.25p 160.25p 3391
12/04/2013 164.50p 165.70p 162.80p 163.50p 17541
11/04/2013 161.50p 165.70p 161.50p 164.50p 8372
10/04/2013 160.00p 164.00p 160.00p 161.50p 21190
09/04/2013 155.50p 162.00p 155.00p 160.00p 16284
08/04/2013 153.00p 157.00p 151.00p 155.00p 22419
05/04/2013 159.75p 161.70p 151.00p 153.00p 44184
04/04/2013 163.50p 165.70p 158.00p 159.75p 42133
03/04/2013 164.00p 164.25p 161.90p 163.50p 13692
02/04/2013 163.50p 166.00p 161.00p 164.25p 55976
28/03/2013 163.50p 165.40p 161.00p 163.50p 7295
27/03/2013 163.50p 164.00p 161.00p 163.50p 48678
26/03/2013 163.50p 163.50p 162.00p 163.50p 1010
25/03/2013 162.25p 163.50p 161.10p 163.50p 3968
22/03/2013 162.00p 163.40p 160.00p 162.00p 4817
21/03/2013 161.75p 163.50p 160.00p 162.00p 15998
20/03/2013 160.50p 163.50p 160.20p 161.75p 16926
19/03/2013 160.75p 162.40p 158.50p 160.50p 11671
18/03/2013 160.25p 162.80p 158.60p 160.75p 12842
15/03/2013 159.50p 164.00p 157.00p 162.00p 600947
14/03/2013 159.50p 162.00p 159.50p 159.50p 32441
13/03/2013 161.00p 161.00p 158.00p 159.50p 16111
12/03/2013 161.00p 161.80p 159.00p 161.00p 19563
11/03/2013 160.50p 163.00p 158.50p 161.00p 72171
08/03/2013 159.00p 162.00p 157.50p 160.50p 65012
07/03/2013 157.50p 160.00p 157.50p 158.00p 14913
06/03/2013 157.50p 160.00p 154.00p 157.00p 9658
05/03/2013 162.50p 164.90p 160.00p 163.50p 237361
04/03/2013 162.25p 164.00p 160.10p 162.25p 7181
01/03/2013 163.00p 164.50p 161.00p 162.50p 15241
28/02/2013 163.00p 164.50p 161.00p 163.50p 24425
27/02/2013 162.50p 164.50p 159.00p 163.00p 78540
26/02/2013 162.75p 165.00p 160.50p 162.50p 15087
25/02/2013 162.75p 164.50p 160.50p 162.75p 7246
22/02/2013 162.25p 163.50p 160.50p 162.25p 17179
21/02/2013 162.25p 162.75p 160.50p 162.25p 17904
20/02/2013 163.75p 164.00p 162.50p 162.75p 16134
19/02/2013 165.25p 165.25p 160.00p 164.00p 33711
18/02/2013 166.00p 166.00p 163.50p 165.25p 3347
15/02/2013 165.75p 167.49p 163.50p 166.00p 13635

*Close Price adjusted for both dividends and splits