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
12/02/2024 121.00p 121.00p 116.00p 121.00p 11325
09/02/2024 121.00p 121.60p 116.20p 121.00p 381
08/02/2024 121.00p 125.00p 116.10p 121.00p 1881
07/02/2024 123.00p 123.00p 118.00p 122.00p 16540
06/02/2024 123.00p 124.00p 124.00p 124.00p 0
05/02/2024 123.00p 128.00p 120.00p 124.00p 19301
02/02/2024 123.00p 124.48p 118.00p 124.00p 24749
01/02/2024 123.00p 124.00p 121.00p 124.00p 22882
31/01/2024 123.00p 123.00p 120.08p 123.00p 1370
30/01/2024 123.00p 131.00p 123.00p 123.00p 36
29/01/2024 124.00p 124.00p 118.00p 123.00p 8263
26/01/2024 126.00p 126.00p 122.00p 124.00p 12190
25/01/2024 126.00p 126.48p 126.00p 126.00p 1581
24/01/2024 126.00p 126.00p 124.00p 126.00p 8064
23/01/2024 127.00p 127.71p 126.00p 126.00p 0
22/01/2024 127.00p 128.50p 124.00p 128.50p 13972
19/01/2024 127.00p 127.00p 124.06p 127.00p 300
18/01/2024 127.00p 127.00p 124.00p 127.00p 26084
17/01/2024 125.50p 128.29p 125.50p 127.00p 0
16/01/2024 129.00p 129.78p 124.00p 129.00p 25457
15/01/2024 129.00p 129.00p 126.22p 129.00p 0
12/01/2024 132.00p 132.31p 129.00p 129.00p 15000
11/01/2024 131.50p 132.31p 131.50p 132.00p 4293
10/01/2024 128.00p 134.00p 128.00p 131.50p 16994
09/01/2024 127.50p 130.00p 127.50p 128.00p 759
08/01/2024 127.50p 128.60p 127.50p 127.50p 2382
05/01/2024 129.00p 129.00p 128.57p 129.00p 0
04/01/2024 129.00p 129.34p 129.00p 129.00p 21488
03/01/2024 128.00p 129.00p 128.00p 129.00p 9581
02/01/2024 127.00p 128.50p 127.00p 127.50p 3000
29/12/2023 127.00p 127.00p 124.50p 127.00p 833
28/12/2023 126.00p 127.36p 124.00p 127.00p 4001
27/12/2023 123.00p 125.60p 123.00p 125.00p 12742
22/12/2023 121.00p 123.00p 121.00p 123.00p 253
21/12/2023 121.00p 121.00p 119.00p 121.00p 2823
20/12/2023 119.50p 121.00p 115.50p 121.00p 2814
19/12/2023 119.50p 120.13p 119.50p 119.50p 1072
18/12/2023 120.50p 120.50p 120.50p 120.50p 0
15/12/2023 122.00p 122.24p 122.00p 122.00p 3982
14/12/2023 120.00p 123.00p 119.00p 119.00p 21408
13/12/2023 119.00p 119.00p 117.50p 118.00p 0
12/12/2023 119.00p 120.00p 117.00p 117.50p 305
11/12/2023 120.00p 120.00p 117.50p 117.50p 84
08/12/2023 119.00p 120.00p 118.00p 118.00p 416
07/12/2023 119.00p 119.00p 117.50p 117.50p 250
06/12/2023 117.50p 117.50p 115.00p 117.50p 58
05/12/2023 117.50p 117.50p 117.00p 117.00p 5000
04/12/2023 117.50p 117.00p 117.00p 117.00p 0
01/12/2023 119.00p 119.00p 115.80p 117.00p 38912
30/11/2023 117.00p 117.80p 117.00p 117.50p 4195
29/11/2023 117.00p 118.00p 117.00p 117.00p 0
28/11/2023 120.50p 120.50p 118.96p 119.00p 7458
27/11/2023 120.50p 120.50p 117.50p 118.50p 5652
24/11/2023 120.00p 118.50p 117.50p 118.50p 0
23/11/2023 119.50p 119.50p 117.50p 117.50p 6250
22/11/2023 119.50p 119.50p 117.00p 117.50p 3500
21/11/2023 119.50p 117.50p 117.50p 117.50p 0
20/11/2023 119.00p 119.00p 116.22p 117.50p 927
17/11/2023 119.00p 119.00p 116.00p 117.00p 0
16/11/2023 119.00p 119.00p 116.00p 117.00p 0
15/11/2023 119.00p 119.00p 115.08p 117.00p 1211
14/11/2023 119.00p 120.00p 117.00p 117.00p 12
13/11/2023 119.00p 119.00p 115.05p 117.00p 7435
10/11/2023 119.00p 119.00p 115.53p 117.00p 19000
09/11/2023 119.00p 119.28p 115.02p 117.00p 14614
08/11/2023 119.00p 120.00p 114.12p 117.00p 65787
07/11/2023 120.00p 120.00p 116.00p 117.50p 30827
06/11/2023 120.00p 124.00p 116.00p 124.00p 34955
03/11/2023 121.00p 122.00p 120.00p 120.00p 1000
02/11/2023 119.50p 120.00p 118.50p 120.00p 0
01/11/2023 121.00p 121.00p 116.00p 118.50p 10970
31/10/2023 120.00p 120.00p 117.86p 120.00p 15955
30/10/2023 119.50p 122.00p 118.92p 119.00p 9738
27/10/2023 119.50p 119.50p 117.10p 118.50p 1680
26/10/2023 119.50p 119.50p 116.54p 118.50p 6281
25/10/2023 119.50p 119.50p 115.98p 118.50p 7254
24/10/2023 119.50p 119.80p 118.50p 118.50p 901
23/10/2023 120.00p 120.00p 118.50p 119.50p 0
20/10/2023 121.00p 121.00p 120.00p 120.00p 590
19/10/2023 121.00p 121.00p 118.08p 120.00p 90
18/10/2023 121.00p 121.00p 118.00p 120.00p 26876
17/10/2023 121.00p 121.36p 121.00p 121.00p 9604
16/10/2023 121.00p 121.00p 120.40p 121.00p 395
13/10/2023 121.00p 121.00p 118.00p 121.00p 22500
12/10/2023 116.50p 118.40p 113.00p 118.00p 49715
11/10/2023 116.00p 122.00p 112.00p 115.00p 928
10/10/2023 120.00p 120.00p 112.00p 117.00p 8906
09/10/2023 123.00p 128.00p 115.00p 121.00p 24705
06/10/2023 123.00p 123.67p 118.00p 123.00p 17333
05/10/2023 123.00p 124.67p 123.00p 123.00p 0
04/10/2023 123.00p 124.67p 123.00p 123.00p 0
03/10/2023 122.00p 124.67p 121.00p 123.00p 0
02/10/2023 122.00p 122.54p 118.64p 122.00p 13036
29/09/2023 126.00p 126.00p 120.00p 122.00p 18900
28/09/2023 126.00p 127.00p 126.00p 126.00p 782
27/09/2023 127.00p 127.00p 124.00p 124.00p 2093
26/09/2023 129.50p 129.50p 125.00p 127.50p 11000
25/09/2023 131.00p 131.50p 128.75p 131.50p 9432
22/09/2023 131.00p 131.00p 127.00p 131.00p 17189
21/09/2023 131.00p 131.00p 127.00p 131.00p 2866
20/09/2023 131.00p 131.00p 127.00p 131.00p 4000
19/09/2023 132.00p 132.00p 127.00p 131.00p 88
18/09/2023 132.00p 132.00p 128.00p 132.00p 3639
15/09/2023 132.00p 132.00p 128.00p 132.00p 3043
14/09/2023 130.00p 132.00p 127.16p 132.00p 10879
13/09/2023 130.00p 130.00p 127.33p 128.00p 0
12/09/2023 131.00p 131.00p 126.10p 130.00p 2500
11/09/2023 131.00p 132.40p 126.00p 130.00p 12575
08/09/2023 131.00p 135.00p 131.00p 131.00p 663
07/09/2023 133.00p 133.84p 126.00p 131.00p 19036
06/09/2023 133.00p 133.00p 130.25p 133.00p 75
05/09/2023 136.00p 136.00p 130.00p 133.00p 3288
04/09/2023 136.50p 136.50p 134.00p 136.00p 7747
01/09/2023 139.50p 139.50p 136.50p 136.50p 100
31/08/2023 140.50p 140.50p 140.50p 140.50p 0
30/08/2023 140.50p 140.50p 140.50p 140.50p 0
29/08/2023 140.50p 140.50p 140.50p 140.50p 0
25/08/2023 140.50p 140.50p 140.50p 140.50p 0
24/08/2023 140.50p 140.50p 140.50p 140.50p 0
23/08/2023 140.50p 143.00p 140.50p 140.50p 166
22/08/2023 141.00p 141.40p 140.50p 140.50p 1
21/08/2023 141.00p 141.00p 136.20p 141.00p 90
18/08/2023 141.00p 141.00p 137.20p 141.00p 2500
17/08/2023 141.00p 141.00p 137.20p 141.00p 1777
16/08/2023 140.50p 140.50p 136.00p 139.00p 8536
15/08/2023 142.50p 142.50p 136.36p 140.50p 19121
14/08/2023 144.00p 144.00p 140.00p 142.50p 10623
11/08/2023 144.00p 144.00p 140.00p 144.00p 11699
10/08/2023 144.00p 144.00p 144.00p 144.00p 0
09/08/2023 144.00p 147.04p 144.00p 144.00p 67
08/08/2023 144.00p 147.50p 140.16p 144.00p 3775
07/08/2023 144.00p 144.00p 144.00p 144.00p 0
04/08/2023 144.00p 144.00p 140.00p 144.00p 4118
03/08/2023 145.00p 145.00p 142.67p 144.00p 0
02/08/2023 145.00p 145.00p 145.00p 145.00p 0
01/08/2023 145.50p 148.92p 145.50p 145.50p 106
31/07/2023 145.50p 145.50p 142.15p 145.50p 8000
28/07/2023 145.50p 147.00p 145.50p 145.50p 0
27/07/2023 145.50p 147.00p 145.50p 145.50p 0
26/07/2023 145.50p 148.02p 142.08p 145.50p 3089
25/07/2023 145.50p 145.50p 141.99p 145.50p 428
24/07/2023 145.00p 145.50p 141.90p 145.50p 3262
21/07/2023 145.50p 147.33p 145.50p 146.00p 0
20/07/2023 145.50p 148.92p 141.18p 145.50p 1352
19/07/2023 145.50p 145.50p 142.08p 145.50p 178
18/07/2023 146.00p 150.00p 144.00p 145.50p 9630
17/07/2023 146.00p 147.33p 146.00p 146.00p 0
14/07/2023 147.00p 147.00p 145.62p 147.00p 1926
13/07/2023 147.00p 147.00p 145.00p 147.00p 5355
12/07/2023 144.00p 147.80p 143.62p 146.00p 8349
11/07/2023 144.00p 144.00p 141.20p 144.00p 13358
10/07/2023 144.00p 148.00p 144.00p 144.00p 872
07/07/2023 143.00p 144.00p 140.70p 144.00p 555
06/07/2023 143.00p 143.00p 138.00p 143.00p 7056
05/07/2023 143.50p 144.00p 143.50p 144.00p 6605
04/07/2023 144.00p 145.00p 143.50p 143.50p 0
03/07/2023 145.00p 148.00p 145.00p 145.00p 15243
30/06/2023 145.00p 145.00p 144.00p 145.00p 2000
29/06/2023 143.00p 146.00p 143.00p 145.00p 0
28/06/2023 143.50p 146.92p 140.71p 143.00p 10562
27/06/2023 143.50p 147.28p 140.08p 143.50p 5204
26/06/2023 144.00p 147.37p 143.50p 143.50p 117
23/06/2023 144.00p 145.00p 144.00p 145.00p 1000
22/06/2023 144.00p 144.00p 142.08p 144.00p 3225
21/06/2023 144.00p 144.00p 144.00p 144.00p 0
20/06/2023 144.00p 147.44p 144.00p 144.00p 2
19/06/2023 144.00p 144.00p 143.00p 144.00p 208
16/06/2023 144.00p 146.50p 143.00p 146.50p 3999
15/06/2023 145.50p 145.50p 141.00p 141.00p 1000
14/06/2023 143.00p 144.50p 143.00p 144.50p 0
13/06/2023 144.00p 144.50p 142.00p 144.50p 0
12/06/2023 143.00p 146.00p 142.00p 142.00p 31598
09/06/2023 141.50p 141.50p 141.00p 141.50p 0
08/06/2023 141.00p 145.50p 141.00p 141.00p 7673
07/06/2023 141.50p 144.74p 139.00p 139.00p 6235
06/06/2023 141.50p 146.00p 141.50p 141.50p 6000
05/06/2023 141.50p 141.50p 141.50p 141.50p 0
02/06/2023 141.50p 141.50p 137.18p 141.50p 1314
01/06/2023 141.50p 141.50p 137.00p 141.50p 7674
31/05/2023 143.50p 147.55p 139.00p 143.50p 29639
30/05/2023 143.50p 147.55p 139.09p 143.50p 4259
26/05/2023 143.50p 143.50p 143.50p 143.50p 0
25/05/2023 143.50p 144.76p 143.50p 143.50p 2750
24/05/2023 147.00p 147.00p 143.50p 143.50p 0
23/05/2023 147.00p 147.28p 146.88p 147.00p 6415
22/05/2023 146.50p 147.00p 144.40p 147.00p 3892
19/05/2023 146.50p 146.50p 145.30p 146.50p 8761
18/05/2023 146.00p 146.00p 146.00p 146.00p 0
17/05/2023 146.00p 146.00p 145.20p 146.00p 6825
16/05/2023 146.00p 146.00p 145.22p 146.00p 2500
15/05/2023 145.00p 146.00p 145.00p 146.00p 1500
12/05/2023 144.50p 146.75p 142.95p 145.50p 5479
11/05/2023 144.50p 144.50p 144.50p 144.50p 0
10/05/2023 139.50p 146.75p 139.50p 144.50p 3948
09/05/2023 139.50p 142.00p 139.50p 139.50p 205
05/05/2023 138.00p 141.00p 137.50p 141.00p 6962
04/05/2023 141.00p 141.00p 139.30p 141.00p 2800
03/05/2023 138.50p 141.65p 138.50p 141.00p 332
02/05/2023 137.50p 141.00p 133.90p 141.00p 29158
28/04/2023 139.00p 140.50p 139.00p 140.50p 5470

*Close Price adjusted for both dividends and splits