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
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
16/09/2014 122.50p 123.00p 119.00p 120.50p 30120
15/09/2014 123.50p 123.50p 123.50p 123.50p 0
12/09/2014 123.50p 125.00p 122.30p 123.50p 21000
11/09/2014 123.50p 125.00p 122.30p 123.50p 2457
10/09/2014 123.50p 125.00p 122.30p 123.50p 18272
09/09/2014 125.25p 125.50p 123.75p 123.75p 21536
08/09/2014 125.25p 125.50p 125.00p 125.25p 40624
05/09/2014 126.50p 126.59p 125.25p 125.25p 13657
04/09/2014 126.75p 126.90p 126.75p 126.75p 11956
03/09/2014 124.75p 126.80p 124.75p 126.75p 27652
02/09/2014 126.00p 126.00p 122.00p 124.75p 18104
01/09/2014 126.50p 126.50p 124.00p 126.00p 5250
29/08/2014 127.50p 128.25p 123.00p 127.00p 65068
28/08/2014 127.50p 127.50p 125.00p 127.50p 28271
27/08/2014 127.00p 127.89p 124.00p 127.50p 23066
26/08/2014 127.00p 127.90p 125.00p 127.00p 3764
22/08/2014 126.00p 126.60p 123.00p 126.00p 10495
21/08/2014 128.00p 128.00p 125.00p 126.00p 7410
20/08/2014 129.00p 129.00p 125.00p 128.50p 64187
19/08/2014 131.00p 131.00p 126.50p 131.00p 25691
18/08/2014 133.00p 133.00p 129.00p 131.00p 26500
15/08/2014 132.50p 133.50p 132.25p 133.00p 33394
14/08/2014 130.00p 133.80p 127.00p 132.50p 15544
13/08/2014 128.50p 130.00p 128.50p 130.00p 53
12/08/2014 128.50p 128.90p 128.50p 128.50p 2479
11/08/2014 128.50p 128.90p 126.00p 128.50p 6567
08/08/2014 128.50p 131.00p 126.00p 128.50p 3470
07/08/2014 128.00p 128.50p 126.00p 128.50p 28564
06/08/2014 128.00p 130.00p 127.20p 128.00p 7348
05/08/2014 128.00p 129.00p 126.00p 128.00p 13429
04/08/2014 128.00p 128.00p 126.00p 128.00p 11638
01/08/2014 130.00p 130.50p 126.00p 128.00p 43243
31/07/2014 131.00p 131.50p 130.50p 130.50p 12761
30/07/2014 130.50p 131.00p 130.00p 131.00p 30209
29/07/2014 128.25p 132.80p 127.70p 130.50p 18236
28/07/2014 128.50p 130.00p 127.20p 128.00p 21160
25/07/2014 128.25p 130.46p 127.71p 128.50p 51562
24/07/2014 128.25p 130.50p 128.25p 128.25p 7890
23/07/2014 128.25p 130.46p 127.58p 128.25p 1191
22/07/2014 128.25p 130.50p 126.00p 128.25p 18550
21/07/2014 128.25p 130.50p 128.25p 128.25p 26472
18/07/2014 129.50p 130.80p 127.80p 128.25p 24026
17/07/2014 128.00p 130.75p 128.00p 129.50p 31719
16/07/2014 126.00p 128.00p 126.00p 128.00p 3129
15/07/2014 126.00p 127.00p 126.00p 126.00p 4907
14/07/2014 126.00p 127.00p 126.00p 126.00p 1000
11/07/2014 126.00p 127.00p 126.00p 126.00p 3281
10/07/2014 127.50p 128.00p 126.00p 126.00p 3720
09/07/2014 127.75p 128.00p 127.25p 127.25p 5647
08/07/2014 128.00p 129.50p 127.75p 127.75p 10489
07/07/2014 128.00p 130.46p 128.00p 128.50p 11137
04/07/2014 128.00p 130.00p 127.50p 128.00p 3101
03/07/2014 128.00p 130.50p 127.20p 128.00p 3973
02/07/2014 127.37p 129.50p 126.00p 128.00p 32053
01/07/2014 128.00p 130.50p 128.00p 128.00p 41565
30/06/2014 123.50p 128.00p 123.25p 128.00p 30542
27/06/2014 120.50p 125.00p 117.75p 123.25p 42796
26/06/2014 117.75p 121.00p 116.61p 117.75p 27419
25/06/2014 118.50p 119.50p 117.30p 117.75p 13361
24/06/2014 118.75p 121.00p 118.75p 118.75p 5000
23/06/2014 118.25p 121.00p 118.25p 118.75p 1637
20/06/2014 117.50p 120.00p 115.00p 117.50p 14037
19/06/2014 117.50p 120.00p 116.50p 117.50p 13182
18/06/2014 117.50p 120.00p 116.20p 117.50p 16322
17/06/2014 117.75p 119.89p 116.22p 117.50p 17777
16/06/2014 118.00p 119.59p 117.50p 118.00p 3336
13/06/2014 119.50p 120.80p 115.00p 117.50p 75118
12/06/2014 120.50p 121.90p 118.48p 119.50p 18143
11/06/2014 120.00p 121.48p 118.00p 120.50p 42065
10/06/2014 120.00p 121.60p 118.00p 120.00p 4059
09/06/2014 120.00p 122.00p 118.80p 120.00p 15171
06/06/2014 120.00p 120.40p 119.74p 120.00p 15359
05/06/2014 120.00p 120.00p 119.74p 120.00p 3160
04/06/2014 122.00p 122.00p 119.50p 120.00p 9796
03/06/2014 122.00p 122.00p 120.00p 122.00p 11709
02/06/2014 122.00p 123.70p 120.00p 122.00p 10295
30/05/2014 122.00p 122.40p 122.00p 122.00p 48736
29/05/2014 122.00p 122.40p 120.00p 122.00p 12753
28/05/2014 123.00p 123.60p 120.00p 122.00p 9638
27/05/2014 123.00p 124.00p 121.60p 123.00p 6227
23/05/2014 122.50p 124.70p 122.50p 122.50p 7159
22/05/2014 120.50p 123.75p 120.50p 122.50p 10308
21/05/2014 120.50p 122.90p 118.51p 120.50p 12037
20/05/2014 120.50p 122.75p 118.00p 120.50p 24519
19/05/2014 119.00p 122.50p 118.00p 120.50p 46328
16/05/2014 120.50p 120.50p 118.00p 119.00p 4300
15/05/2014 120.50p 120.50p 118.00p 119.00p 10018
14/05/2014 120.50p 120.50p 118.00p 120.50p 11797
13/05/2014 119.75p 121.40p 118.00p 120.50p 51799
12/05/2014 116.50p 120.00p 116.50p 119.50p 9721
09/05/2014 116.50p 118.00p 114.00p 116.50p 18377
08/05/2014 116.50p 116.50p 114.00p 116.50p 19092
07/05/2014 116.50p 116.50p 114.00p 116.50p 29294
06/05/2014 116.50p 116.50p 114.00p 116.50p 9436
02/05/2014 116.50p 117.00p 114.00p 116.50p 24519
01/05/2014 118.50p 118.50p 116.00p 116.50p 20179
30/04/2014 118.50p 118.50p 116.00p 118.50p 4451
29/04/2014 119.50p 120.00p 116.00p 118.50p 16235
28/04/2014 119.50p 120.75p 117.30p 119.50p 4850
25/04/2014 119.50p 121.00p 117.50p 119.50p 0
24/04/2014 117.50p 121.00p 117.50p 119.50p 9054
23/04/2014 117.50p 119.95p 117.50p 117.50p 16802
22/04/2014 118.50p 120.70p 117.50p 117.50p 12208
17/04/2014 118.50p 120.70p 118.50p 118.50p 2423
16/04/2014 118.50p 120.70p 116.00p 118.50p 4600
15/04/2014 118.50p 120.00p 116.30p 118.50p 8326
14/04/2014 118.50p 119.50p 117.50p 118.50p 0
11/04/2014 119.50p 119.50p 117.50p 117.50p 12706
10/04/2014 120.50p 121.90p 118.30p 120.50p 13017
09/04/2014 117.75p 123.00p 117.25p 121.50p 28506
08/04/2014 117.25p 119.00p 116.30p 117.25p 1871
07/04/2014 114.75p 119.00p 114.50p 117.00p 37981
04/04/2014 115.50p 115.50p 109.00p 115.50p 62687
03/04/2014 116.50p 116.50p 114.55p 116.00p 7054
02/04/2014 117.00p 118.30p 114.50p 116.50p 45499
01/04/2014 117.50p 119.00p 117.50p 117.50p 8982
31/03/2014 120.50p 120.50p 115.00p 119.00p 23252
28/03/2014 120.50p 120.50p 120.25p 120.50p 46354
27/03/2014 120.50p 120.50p 118.50p 120.50p 98972
26/03/2014 121.00p 121.40p 119.00p 121.00p 22736
25/03/2014 121.00p 122.80p 119.00p 121.00p 36462
24/03/2014 121.50p 125.00p 118.00p 122.00p 63712
21/03/2014 121.50p 122.90p 118.00p 121.50p 43783
20/03/2014 121.00p 122.90p 121.00p 121.50p 1823
19/03/2014 122.00p 122.00p 119.00p 122.00p 19
18/03/2014 122.00p 124.00p 119.00p 122.00p 44087
17/03/2014 118.75p 123.37p 118.00p 122.00p 143325
14/03/2014 119.00p 119.90p 118.00p 118.75p 3050
13/03/2014 119.50p 120.00p 118.00p 119.00p 170700
12/03/2014 119.50p 120.50p 118.00p 119.50p 15212
11/03/2014 118.00p 119.25p 117.00p 119.25p 9415
10/03/2014 117.50p 119.00p 117.50p 117.50p 1520
07/03/2014 115.25p 118.50p 115.25p 117.50p 6266
06/03/2014 114.00p 116.38p 114.00p 115.25p 12744
05/03/2014 112.75p 114.50p 112.00p 114.25p 113056
04/03/2014 112.75p 115.67p 112.75p 112.75p 4574
03/03/2014 112.75p 116.00p 109.50p 112.75p 37172
28/02/2014 112.75p 116.00p 112.00p 112.25p 19056
27/02/2014 112.75p 116.00p 111.60p 112.75p 4791
26/02/2014 112.00p 115.50p 108.50p 112.50p 2935
25/02/2014 112.75p 115.30p 110.50p 112.00p 27215
24/02/2014 109.00p 114.40p 107.10p 112.75p 107788
21/02/2014 107.25p 108.50p 104.00p 108.50p 28205
20/02/2014 107.25p 107.25p 104.32p 107.25p 5000
19/02/2014 109.50p 112.50p 104.00p 107.25p 41024
18/02/2014 108.25p 110.60p 107.50p 110.00p 905
17/02/2014 105.00p 108.60p 102.50p 107.50p 231051
14/02/2014 104.00p 107.30p 101.50p 106.50p 146122
13/02/2014 106.00p 109.00p 101.00p 104.00p 178897
12/02/2014 109.00p 109.00p 106.00p 106.50p 117158
11/02/2014 109.00p 109.00p 106.60p 109.00p 146200
10/02/2014 109.00p 111.00p 106.00p 109.00p 108209
07/02/2014 109.50p 109.50p 107.00p 109.00p 26150
06/02/2014 109.00p 109.50p 107.00p 109.50p 50705
05/02/2014 109.00p 109.50p 109.00p 109.00p 503348
04/02/2014 110.00p 110.50p 106.00p 109.50p 3322
03/02/2014 110.50p 111.40p 110.50p 110.50p 2000
31/01/2014 110.00p 112.00p 107.00p 110.50p 36458
30/01/2014 110.00p 113.00p 106.40p 110.00p 3852
29/01/2014 111.00p 112.00p 108.00p 110.00p 37741
28/01/2014 113.50p 113.50p 111.50p 111.50p 20000
27/01/2014 113.50p 115.30p 111.50p 113.50p 0
24/01/2014 114.75p 115.30p 111.50p 113.50p 34362
23/01/2014 114.75p 115.40p 111.50p 114.75p 7029
22/01/2014 115.25p 118.50p 112.00p 114.75p 92939
21/01/2014 114.75p 117.00p 114.10p 115.25p 18014
20/01/2014 113.50p 116.00p 111.00p 114.75p 67186
17/01/2014 112.25p 114.00p 111.80p 112.50p 78224
16/01/2014 112.50p 115.00p 110.00p 114.00p 114298
15/01/2014 113.50p 115.00p 111.00p 112.50p 126861
14/01/2014 114.50p 116.00p 110.00p 114.00p 64645
13/01/2014 116.25p 120.00p 115.00p 116.00p 15591
10/01/2014 118.50p 118.50p 111.00p 116.25p 84250
09/01/2014 120.00p 122.00p 118.40p 118.50p 6582
08/01/2014 121.00p 122.40p 119.10p 120.00p 11643
07/01/2014 120.50p 122.90p 118.50p 121.00p 13812
06/01/2014 118.00p 121.80p 118.00p 119.50p 19154
03/01/2014 118.00p 120.80p 114.00p 118.00p 17500
02/01/2014 115.25p 119.90p 114.50p 118.00p 4232
31/12/2013 115.75p 118.00p 114.50p 114.50p 527
30/12/2013 115.00p 118.30p 115.00p 115.75p 7321
27/12/2013 114.75p 118.30p 111.00p 115.00p 4962
24/12/2013 115.75p 115.75p 113.20p 114.00p 208337
23/12/2013 113.00p 116.80p 112.50p 115.50p 80600
20/12/2013 113.50p 113.50p 113.50p 113.50p 24000
19/12/2013 113.50p 113.50p 112.00p 113.50p 4000

*Close Price adjusted for both dividends and splits