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
14/02/2013 165.75p 167.40p 165.75p 165.75p 537
13/02/2013 163.50p 166.00p 161.60p 165.75p 8118
12/02/2013 163.50p 165.50p 161.00p 163.50p 59675
11/02/2013 163.50p 165.00p 163.50p 163.50p 5859
08/02/2013 163.25p 165.90p 163.00p 163.50p 17700
07/02/2013 163.25p 163.25p 159.00p 163.25p 0
06/02/2013 161.00p 163.00p 159.00p 163.00p 47905
05/02/2013 160.50p 162.00p 159.00p 161.00p 15300
04/02/2013 160.75p 162.00p 158.50p 160.50p 6483
01/02/2013 160.75p 160.75p 159.01p 160.75p 10000
31/01/2013 160.75p 162.90p 159.01p 160.75p 513175
30/01/2013 161.00p 162.90p 159.40p 161.00p 5021
29/01/2013 161.50p 161.50p 159.01p 161.00p 11625
28/01/2013 162.50p 164.90p 160.51p 162.50p 20103
25/01/2013 163.50p 164.90p 160.51p 162.50p 4247
24/01/2013 162.50p 164.50p 160.00p 164.50p 19
23/01/2013 160.25p 164.90p 160.25p 162.50p 14733
22/01/2013 160.00p 161.00p 160.00p 160.00p 30000
21/01/2013 162.50p 162.50p 157.50p 160.00p 59725
18/01/2013 162.50p 164.40p 160.00p 162.50p 15965
17/01/2013 162.00p 163.70p 162.00p 162.00p 59
16/01/2013 162.50p 163.70p 160.00p 162.00p 17951
15/01/2013 163.50p 164.80p 162.41p 162.50p 22240
14/01/2013 164.00p 164.00p 162.41p 164.00p 3000
11/01/2013 164.00p 165.80p 162.40p 164.00p 5365
10/01/2013 164.00p 165.80p 164.00p 164.00p 1357
09/01/2013 164.00p 166.00p 162.51p 164.00p 26434
08/01/2013 163.50p 164.00p 162.00p 164.00p 2105
07/01/2013 163.50p 164.90p 162.51p 163.50p 7388
04/01/2013 167.50p 167.50p 162.20p 164.50p 4793
03/01/2013 167.25p 170.80p 167.25p 168.50p 1850
02/01/2013 163.50p 168.50p 163.50p 166.25p 5401
31/12/2012 163.50p 164.00p 162.75p 162.75p 6059
28/12/2012 163.50p 163.50p 161.00p 163.50p 0
27/12/2012 163.50p 163.50p 161.00p 163.50p 18
24/12/2012 163.50p 163.50p 161.00p 163.50p 883
21/12/2012 166.25p 167.30p 163.00p 163.50p 0
20/12/2012 166.50p 167.30p 163.00p 166.50p 46006
19/12/2012 166.50p 167.30p 165.00p 166.50p 14652
18/12/2012 167.00p 168.40p 165.00p 167.00p 0
17/12/2012 167.00p 168.40p 165.00p 167.00p 21760
14/12/2012 168.00p 168.50p 168.00p 168.50p 10000
13/12/2012 168.00p 170.50p 166.50p 168.00p 5145
12/12/2012 168.00p 170.00p 168.00p 168.00p 21736
11/12/2012 169.25p 170.50p 167.50p 168.75p 18376
10/12/2012 168.75p 170.00p 167.50p 169.25p 13335
07/12/2012 170.50p 170.50p 166.00p 168.75p 142119
06/12/2012 171.25p 173.25p 169.00p 170.50p 58919
05/12/2012 171.50p 173.00p 171.00p 171.00p 18406
04/12/2012 174.50p 176.00p 172.00p 173.50p 17602
03/12/2012 175.00p 176.00p 175.00p 175.00p 0
30/11/2012 175.50p 176.00p 175.50p 175.50p 51000
29/11/2012 176.50p 176.50p 176.00p 176.50p 51000
28/11/2012 177.50p 179.00p 176.00p 176.50p 4012
27/11/2012 177.50p 178.70p 176.50p 177.50p 8650
26/11/2012 177.75p 177.80p 177.50p 177.50p 5672
23/11/2012 176.50p 179.00p 176.50p 177.75p 2410
22/11/2012 176.25p 176.50p 174.60p 176.50p 755
21/11/2012 176.25p 177.35p 174.60p 176.25p 6137
20/11/2012 176.25p 177.00p 174.00p 176.25p 10788
19/11/2012 175.50p 177.50p 175.50p 176.25p 36650
16/11/2012 176.50p 178.65p 175.00p 175.50p 10354
15/11/2012 176.25p 178.15p 176.25p 176.25p 616
14/11/2012 177.50p 179.65p 176.50p 176.50p 8046
13/11/2012 179.25p 179.70p 177.00p 177.00p 12014
12/11/2012 179.75p 182.25p 178.10p 179.75p 8511
09/11/2012 178.50p 181.00p 178.50p 180.25p 5491
08/11/2012 176.50p 179.00p 176.50p 177.50p 163205
07/11/2012 174.50p 177.00p 172.00p 175.50p 10444
06/11/2012 174.00p 176.00p 173.00p 174.25p 10070
05/11/2012 174.00p 174.00p 172.00p 174.00p 10462
02/11/2012 175.50p 175.70p 172.00p 174.50p 5624
01/11/2012 175.50p 176.70p 173.50p 175.75p 11009
31/10/2012 174.00p 176.70p 173.00p 175.50p 25189
30/10/2012 174.00p 175.50p 173.00p 173.00p 14646
29/10/2012 174.50p 175.75p 172.00p 174.00p 5220
26/10/2012 176.75p 176.75p 174.00p 175.50p 9772
25/10/2012 179.75p 181.25p 177.00p 177.00p 16410
24/10/2012 179.00p 181.50p 177.10p 179.75p 11539
23/10/2012 174.00p 181.00p 174.00p 179.00p 80482
22/10/2012 169.50p 174.00p 169.50p 174.00p 13132
19/10/2012 168.00p 171.80p 168.00p 169.50p 317
18/10/2012 166.50p 169.00p 166.50p 168.00p 5785
17/10/2012 165.25p 168.20p 163.67p 166.50p 6720
16/10/2012 165.25p 166.30p 163.50p 165.25p 752
15/10/2012 165.25p 167.50p 163.50p 165.25p 20457
12/10/2012 165.75p 168.50p 165.75p 166.25p 10
11/10/2012 165.25p 165.25p 163.00p 165.25p 4491
10/10/2012 164.75p 167.20p 163.50p 165.25p 8316
09/10/2012 161.50p 166.70p 161.50p 164.50p 23460
08/10/2012 162.00p 164.00p 160.00p 162.00p 54937
05/10/2012 160.00p 162.00p 160.00p 162.00p 155
04/10/2012 159.50p 161.00p 159.50p 159.50p 1300
03/10/2012 159.00p 159.00p 157.00p 159.00p 10042
02/10/2012 161.13p 163.50p 160.00p 162.25p 114000
01/10/2012 160.00p 162.25p 160.00p 161.00p 39988
28/09/2012 160.50p 162.00p 159.00p 160.50p 9378
27/09/2012 160.75p 162.00p 160.01p 160.50p 13122
26/09/2012 160.75p 162.00p 159.00p 160.50p 389818
25/09/2012 160.75p 162.50p 160.75p 160.75p 15051
24/09/2012 160.75p 162.50p 160.01p 160.75p 3803
21/09/2012 160.25p 162.50p 160.25p 160.75p 9318
20/09/2012 159.50p 159.50p 157.80p 159.50p 1859
19/09/2012 158.88p 161.00p 158.51p 159.25p 7467
18/09/2012 159.00p 161.00p 156.50p 158.88p 16694
17/09/2012 157.12p 161.00p 157.12p 159.12p 19161
14/09/2012 152.50p 158.75p 152.50p 157.38p 11880
13/09/2012 151.25p 152.50p 150.00p 151.50p 6614
12/09/2012 151.00p 152.50p 150.00p 151.25p 5063
11/09/2012 149.75p 152.00p 148.50p 150.25p 12977
10/09/2012 146.75p 151.50p 146.75p 149.75p 52993
07/09/2012 147.00p 147.50p 146.75p 146.75p 78245
06/09/2012 146.50p 147.50p 145.50p 147.00p 70439
05/09/2012 145.75p 147.25p 144.00p 145.75p 6303
04/09/2012 145.00p 146.75p 145.00p 145.75p 4427
03/09/2012 145.00p 145.00p 145.00p 145.00p 0
31/08/2012 145.00p 145.00p 145.00p 145.00p 215
30/08/2012 145.75p 147.50p 145.25p 145.25p 500
29/08/2012 146.75p 146.75p 146.00p 146.75p 8506
28/08/2012 146.75p 147.50p 146.75p 146.75p 2000
24/08/2012 146.25p 147.50p 146.25p 147.00p 19914
23/08/2012 142.25p 147.00p 140.00p 146.00p 27354
22/08/2012 142.25p 143.25p 140.00p 142.25p 7990
21/08/2012 142.00p 142.75p 140.00p 142.25p 13794
20/08/2012 141.75p 143.40p 140.60p 142.00p 27957
17/08/2012 140.00p 142.75p 139.00p 139.75p 30253
16/08/2012 140.00p 140.90p 138.00p 139.00p 14311
15/08/2012 140.00p 140.90p 138.50p 138.50p 13285
14/08/2012 140.00p 140.90p 138.50p 138.50p 29727
13/08/2012 140.00p 140.90p 138.00p 140.00p 14949
10/08/2012 140.00p 140.90p 140.00p 140.00p 3539
09/08/2012 140.00p 140.00p 138.00p 140.00p 18726
08/08/2012 140.50p 141.90p 139.50p 140.00p 4204
07/08/2012 140.50p 141.90p 138.00p 140.50p 24953
06/08/2012 141.00p 141.90p 138.00p 140.50p 31186
03/08/2012 141.00p 141.90p 140.00p 141.00p 13000
02/08/2012 141.00p 141.00p 139.00p 141.00p 11000
01/08/2012 141.25p 142.50p 139.00p 141.00p 39614
31/07/2012 140.50p 142.80p 139.00p 141.25p 37068
30/07/2012 140.50p 142.10p 140.50p 140.50p 6138
27/07/2012 140.50p 142.80p 138.00p 140.50p 23928
26/07/2012 140.00p 141.80p 140.00p 140.37p 1400
25/07/2012 140.00p 140.00p 138.00p 140.00p 3346
24/07/2012 140.00p 141.28p 139.00p 139.00p 14251
23/07/2012 140.00p 140.80p 138.75p 139.00p 54577
20/07/2012 140.25p 140.25p 137.64p 140.25p 181684
19/07/2012 138.75p 140.00p 138.00p 140.00p 19505
18/07/2012 139.25p 140.00p 137.50p 139.25p 5501
17/07/2012 140.00p 141.17p 139.00p 139.50p 4831
16/07/2012 141.50p 141.50p 139.00p 140.50p 5816
13/07/2012 142.50p 144.00p 142.50p 142.50p 0
12/07/2012 142.50p 144.00p 142.50p 142.50p 20
11/07/2012 143.00p 144.00p 142.50p 142.50p 4861
10/07/2012 143.00p 145.00p 143.00p 143.00p 956
09/07/2012 144.00p 145.00p 141.00p 143.00p 11326
06/07/2012 145.00p 145.00p 143.21p 144.50p 210000
05/07/2012 145.00p 146.00p 144.00p 145.50p 123828
04/07/2012 145.25p 146.50p 145.25p 145.25p 5172
03/07/2012 145.00p 146.00p 142.00p 145.25p 0
02/07/2012 144.00p 146.00p 142.00p 144.50p 87443
29/06/2012 144.00p 145.00p 144.00p 144.00p 14000
28/06/2012 144.50p 147.00p 143.00p 144.00p 0
27/06/2012 147.00p 147.00p 143.00p 144.50p 7891
26/06/2012 147.00p 147.50p 147.00p 147.00p 350
25/06/2012 147.00p 148.00p 145.00p 147.00p 0
22/06/2012 147.00p 148.00p 145.00p 147.00p 9103
21/06/2012 147.00p 147.50p 145.00p 147.25p 16319
20/06/2012 147.00p 147.50p 145.00p 147.00p 4113
19/06/2012 147.00p 147.50p 145.00p 147.00p 0
18/06/2012 147.00p 147.50p 145.00p 147.00p 7540
15/06/2012 146.00p 147.50p 146.00p 147.00p 44
14/06/2012 145.50p 146.50p 143.00p 145.50p 531
13/06/2012 145.50p 147.00p 143.00p 145.50p 6981
12/06/2012 147.75p 148.50p 146.50p 146.50p 1703
11/06/2012 147.75p 148.50p 146.00p 147.75p 4936
08/06/2012 148.00p 148.00p 144.50p 147.75p 23858
07/06/2012 148.50p 149.20p 145.75p 145.75p 1500
06/06/2012 147.50p 150.20p 146.00p 148.75p 49
01/06/2012 147.50p 149.40p 145.00p 146.00p 45663
31/05/2012 147.50p 148.50p 147.00p 147.50p 0
30/05/2012 148.50p 148.50p 147.00p 147.50p 4014
29/05/2012 148.50p 149.40p 146.50p 149.00p 13500
28/05/2012 149.75p 150.40p 147.50p 148.50p 11315
25/05/2012 149.75p 150.50p 148.00p 149.75p 56415
24/05/2012 149.25p 149.75p 147.00p 149.75p 10
23/05/2012 149.25p 149.25p 146.00p 148.75p 954
22/05/2012 149.50p 150.90p 147.00p 149.50p 15035
21/05/2012 147.00p 149.00p 144.00p 149.00p 15795
18/05/2012 147.50p 149.00p 144.00p 147.00p 4540
17/05/2012 147.50p 149.00p 147.50p 147.50p 24
16/05/2012 148.50p 149.00p 147.50p 147.50p 21
15/05/2012 150.50p 151.00p 146.50p 148.75p 178
14/05/2012 151.25p 152.00p 148.00p 150.50p 10587
11/05/2012 151.50p 153.50p 148.50p 151.50p 0
10/05/2012 151.50p 153.50p 148.50p 151.50p 18935
09/05/2012 153.00p 154.00p 148.50p 151.50p 9524
08/05/2012 155.50p 156.90p 152.00p 153.00p 13307
04/05/2012 158.50p 158.50p 155.50p 156.00p 500
03/05/2012 159.00p 159.00p 156.25p 156.25p 1500
02/05/2012 159.00p 159.90p 157.00p 159.00p 34

*Close Price adjusted for both dividends and splits