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
09/08/2011 140.00p 140.50p 137.00p 139.00p 5733
08/08/2011 146.75p 146.75p 139.00p 140.50p 21966
05/08/2011 151.75p 151.75p 147.00p 148.00p 11150
04/08/2011 152.50p 153.90p 152.25p 152.25p 48
03/08/2011 152.50p 152.50p 152.50p 152.50p 0
02/08/2011 152.75p 154.00p 151.00p 152.75p 9964
01/08/2011 152.75p 152.75p 152.75p 152.75p 29
29/07/2011 152.75p 154.40p 152.50p 152.75p 0
28/07/2011 152.75p 154.40p 152.50p 153.00p 0
27/07/2011 153.75p 154.40p 153.50p 153.50p 70
26/07/2011 154.25p 154.90p 153.00p 154.25p 25032
25/07/2011 154.50p 155.49p 153.50p 154.25p 37953
22/07/2011 155.25p 156.00p 155.25p 155.25p 84
21/07/2011 155.00p 156.00p 154.25p 155.00p 4585
20/07/2011 153.50p 155.00p 153.50p 155.00p 45220
19/07/2011 152.50p 152.75p 152.50p 152.75p 11000
18/07/2011 152.50p 152.89p 152.00p 152.50p 908
15/07/2011 150.50p 152.50p 150.50p 152.50p 1043
14/07/2011 149.50p 150.50p 149.50p 149.50p 11
13/07/2011 149.25p 150.50p 148.00p 149.50p 5061
12/07/2011 148.25p 150.00p 146.50p 149.25p 14621
11/07/2011 148.75p 149.50p 146.50p 148.25p 374
08/07/2011 148.50p 150.00p 148.50p 148.75p 640
07/07/2011 148.50p 148.50p 147.00p 148.50p 25
06/07/2011 148.25p 149.50p 147.00p 148.50p 23113
05/07/2011 148.25p 150.00p 146.00p 148.25p 1735
04/07/2011 148.25p 150.00p 146.00p 148.25p 4392
01/07/2011 147.25p 147.75p 145.00p 147.75p 14230
30/06/2011 147.25p 147.25p 144.50p 147.25p 0
29/06/2011 147.25p 147.25p 144.50p 147.25p 53
28/06/2011 147.25p 149.50p 147.25p 147.25p 0
27/06/2011 147.25p 149.50p 147.25p 147.25p 86
24/06/2011 147.50p 147.50p 144.50p 147.50p 2750
23/06/2011 147.50p 150.00p 144.75p 147.50p 247
22/06/2011 147.50p 150.00p 144.50p 147.50p 93
21/06/2011 148.00p 150.00p 148.00p 148.00p 80
20/06/2011 148.25p 150.00p 145.50p 148.00p 4672
17/06/2011 149.00p 150.75p 146.00p 148.25p 0
16/06/2011 150.75p 150.75p 146.00p 149.00p 57340
15/06/2011 150.75p 153.40p 148.12p 150.75p 50
14/06/2011 150.25p 152.40p 148.00p 150.50p 5275
13/06/2011 150.25p 152.40p 150.25p 150.25p 30
10/06/2011 150.25p 150.50p 147.50p 150.25p 0
09/06/2011 150.50p 150.50p 147.50p 150.25p 31905
08/06/2011 154.00p 154.90p 151.00p 151.00p 711
07/06/2011 154.00p 154.90p 154.00p 154.00p 53
06/06/2011 154.00p 154.90p 154.00p 154.00p 1000
03/06/2011 155.50p 155.50p 154.00p 154.00p 175000
02/06/2011 155.50p 157.90p 155.50p 155.50p 660
01/06/2011 156.25p 156.25p 154.85p 155.50p 13
31/05/2011 156.50p 156.50p 153.62p 156.25p 1758
27/05/2011 155.75p 157.95p 155.75p 156.50p 52
26/05/2011 155.75p 157.45p 155.75p 155.75p 31
25/05/2011 156.50p 156.50p 153.26p 156.00p 2210
24/05/2011 157.00p 157.00p 153.50p 157.00p 9286
23/05/2011 157.50p 159.70p 157.38p 157.38p 181
20/05/2011 158.25p 158.25p 158.25p 158.25p 0
19/05/2011 158.00p 160.95p 158.00p 158.25p 0
18/05/2011 158.00p 160.95p 158.00p 158.00p 125
17/05/2011 158.75p 161.45p 154.00p 158.00p 15868
16/05/2011 158.75p 161.45p 155.00p 158.75p 3302
13/05/2011 158.25p 158.75p 155.00p 158.75p 10000
12/05/2011 158.75p 161.45p 155.00p 158.75p 11541
11/05/2011 158.25p 160.45p 155.00p 158.25p 7676
10/05/2011 157.75p 157.75p 154.00p 157.75p 18288
09/05/2011 157.75p 160.45p 157.75p 157.75p 50
06/05/2011 158.00p 158.00p 154.00p 157.75p 4000
05/05/2011 159.25p 161.45p 155.26p 158.00p 16433
04/05/2011 159.75p 160.22p 156.00p 159.25p 29423
03/05/2011 158.00p 161.00p 156.00p 159.75p 5690
28/04/2011 156.50p 158.00p 155.00p 158.00p 2032
27/04/2011 156.50p 157.50p 154.00p 156.50p 580
26/04/2011 158.50p 158.70p 153.00p 156.00p 10920
21/04/2011 160.25p 160.25p 159.00p 159.00p 2959
20/04/2011 160.25p 160.25p 158.00p 160.25p 9521
19/04/2011 160.25p 161.50p 160.25p 160.25p 0
18/04/2011 161.50p 161.50p 160.25p 160.25p 142
15/04/2011 160.50p 161.50p 160.00p 161.50p 150041
14/04/2011 160.50p 160.80p 158.00p 160.50p 12112
13/04/2011 160.50p 160.50p 160.45p 160.50p 27
12/04/2011 160.75p 160.80p 158.50p 160.75p 29
11/04/2011 160.50p 160.80p 158.00p 160.75p 1793
08/04/2011 160.50p 160.80p 158.00p 160.50p 9367
07/04/2011 159.75p 160.00p 157.00p 160.00p 3532
06/04/2011 160.00p 160.00p 157.00p 160.00p 2613
05/04/2011 160.00p 160.00p 158.00p 160.00p 25000
04/04/2011 160.00p 160.80p 157.00p 160.00p 4963
01/04/2011 160.00p 160.80p 160.00p 160.00p 28
31/03/2011 160.00p 160.00p 157.00p 160.00p 1315
30/03/2011 160.00p 160.00p 157.00p 160.00p 7799
29/03/2011 159.50p 160.00p 157.00p 160.00p 20559
28/03/2011 157.50p 159.80p 157.50p 159.50p 81
25/03/2011 156.00p 157.50p 154.00p 157.50p 18725
24/03/2011 155.50p 156.00p 153.00p 156.00p 1774
23/03/2011 155.50p 156.00p 153.00p 155.50p 581
22/03/2011 156.00p 157.00p 154.00p 156.00p 14573
21/03/2011 158.25p 158.25p 154.00p 156.00p 7854
18/03/2011 159.25p 160.00p 157.50p 158.25p 1972
17/03/2011 162.75p 162.75p 157.50p 159.25p 6010
16/03/2011 164.75p 166.15p 163.00p 163.00p 2961
15/03/2011 167.00p 167.00p 163.00p 164.75p 52535
14/03/2011 167.75p 169.30p 166.00p 167.75p 7505
11/03/2011 168.00p 169.30p 166.00p 167.75p 8584
10/03/2011 169.00p 169.80p 167.00p 168.00p 6945
09/03/2011 169.75p 170.80p 169.50p 169.50p 139486
08/03/2011 169.75p 171.00p 169.75p 169.75p 15645
07/03/2011 170.50p 171.80p 170.00p 170.00p 42
04/03/2011 171.25p 172.30p 170.00p 170.50p 13415
03/03/2011 171.25p 171.25p 170.00p 171.25p 4295
02/03/2011 171.50p 173.00p 170.00p 171.25p 47887
01/03/2011 171.50p 171.50p 170.00p 171.50p 6000
28/02/2011 171.00p 172.50p 170.00p 171.50p 10484
25/02/2011 168.75p 170.50p 169.00p 169.00p 55100
24/02/2011 169.00p 169.50p 167.00p 169.50p 10000
23/02/2011 168.75p 170.50p 167.00p 168.75p 11058
22/02/2011 168.75p 169.40p 167.00p 168.75p 10908
21/02/2011 168.75p 169.40p 167.00p 168.75p 5271
18/02/2011 168.25p 169.40p 168.75p 168.75p 117
17/02/2011 167.00p 168.90p 168.00p 168.00p 18
16/02/2011 166.75p 167.90p 165.00p 167.00p 1809
15/02/2011 167.75p 167.90p 164.50p 166.75p 24940
14/02/2011 169.25p 168.90p 167.50p 167.75p 6031
11/02/2011 170.40p 170.40p 169.25p 169.25p 8
10/02/2011 167.50p 170.00p 167.00p 169.25p 40060
09/02/2011 170.90p 170.90p 169.75p 169.75p 75084
08/02/2011 170.90p 170.90p 169.50p 169.50p 501
07/02/2011 170.00p 172.00p 170.00p 172.00p 6829
04/02/2011 172.60p 172.90p 170.00p 172.00p 4408
03/02/2011 170.20p 172.00p 170.20p 172.00p 2
02/02/2011 172.60p 172.60p 170.00p 172.00p 8550
01/02/2011 172.50p 172.90p 170.00p 172.00p 31238
31/01/2011 173.50p 173.95p 170.00p 172.50p 14040
28/01/2011 174.50p 174.50p 172.00p 174.50p 19347
27/01/2011 173.50p 176.00p 172.50p 174.50p 18142
26/01/2011 173.00p 175.00p 171.50p 173.50p 45
25/01/2011 172.00p 173.00p 170.25p 173.00p 207018
24/01/2011 171.00p 173.00p 171.00p 172.00p 243
21/01/2011 171.00p 173.00p 170.50p 171.00p 69
20/01/2011 170.75p 171.25p 169.50p 170.50p 7201
19/01/2011 170.50p 171.50p 170.50p 171.00p 40000
18/01/2011 170.00p 172.50p 168.10p 170.50p 5569
17/01/2011 167.00p 172.00p 167.00p 169.75p 2632
14/01/2011 167.00p 172.00p 167.00p 169.75p 14930
13/01/2011 167.30p 170.00p 167.30p 170.00p 1521
12/01/2011 170.00p 172.00p 167.00p 169.75p 66806
11/01/2011 166.00p 167.00p 164.60p 165.50p 24017
10/01/2011 156.75p 163.50p 156.75p 162.50p 8527
07/01/2011 154.75p 157.75p 154.75p 156.50p 33449
06/01/2011 151.50p 158.00p 150.10p 154.75p 56061
05/01/2011 151.50p 153.00p 150.00p 151.50p 6812
04/01/2011 149.75p 152.90p 148.50p 151.25p 298530
31/12/2010 149.75p 150.37p 147.50p 149.75p 15514
30/12/2010 149.75p 150.45p 147.50p 149.75p 402
29/12/2010 149.75p 150.45p 147.50p 149.75p 18805
24/12/2010 149.75p 149.75p 148.50p 149.75p 9812
23/12/2010 149.75p 150.45p 147.50p 149.75p 4179
22/12/2010 149.75p 150.45p 147.50p 149.75p 137421
21/12/2010 149.75p 150.45p 147.50p 149.75p 10719
20/12/2010 150.25p 151.47p 147.50p 149.75p 42643
17/12/2010 150.25p 151.49p 148.50p 150.25p 27392
16/12/2010 150.25p 151.47p 148.50p 150.25p 111771
15/12/2010 150.75p 151.80p 148.50p 150.25p 1705
14/12/2010 151.75p 154.80p 148.00p 150.75p 20246
13/12/2010 151.75p 154.80p 148.50p 151.75p 13117
10/12/2010 151.75p 153.00p 148.60p 151.75p 27299
09/12/2010 151.75p 154.80p 148.60p 151.75p 14844
08/12/2010 151.75p 153.50p 148.60p 151.75p 28195
07/12/2010 151.75p 154.50p 150.00p 151.75p 18950
06/12/2010 151.75p 153.50p 150.00p 151.75p 12578
03/12/2010 151.75p 151.75p 148.50p 151.75p 2031
02/12/2010 151.75p 153.50p 148.50p 151.75p 1669
01/12/2010 151.75p 153.50p 150.00p 151.75p 2
30/11/2010 153.25p 153.25p 148.50p 151.75p 12094
29/11/2010 153.25p 156.50p 153.00p 153.25p 52
26/11/2010 153.25p 156.50p 148.50p 153.25p 7652
25/11/2010 153.25p 153.25p 149.50p 153.25p 1744
24/11/2010 153.25p 153.25p 148.50p 153.25p 6981
23/11/2010 153.25p 156.50p 153.00p 153.25p 26
22/11/2010 153.25p 156.50p 153.00p 153.25p 4382
19/11/2010 153.25p 156.50p 153.00p 153.25p 9100
18/11/2010 153.25p 156.50p 153.00p 153.25p 137
17/11/2010 153.25p 156.50p 148.75p 153.25p 4026
16/11/2010 153.25p 156.50p 148.50p 153.25p 4133
15/11/2010 153.25p 156.50p 153.00p 153.25p 48053
12/11/2010 153.25p 156.50p 149.00p 153.25p 69769
11/11/2010 153.25p 156.50p 153.00p 153.25p 9
10/11/2010 153.25p 157.00p 148.50p 153.25p 3248
09/11/2010 153.25p 157.00p 148.50p 153.25p 535
08/11/2010 153.25p 157.00p 151.00p 153.25p 10516
05/11/2010 153.25p 153.25p 149.50p 153.25p 142500
04/11/2010 153.25p 157.00p 153.00p 153.25p 47
03/11/2010 153.25p 153.25p 148.50p 153.25p 12103
02/11/2010 153.25p 153.25p 153.00p 153.25p 0
01/11/2010 153.25p 157.00p 148.50p 153.25p 1939
29/10/2010 153.25p 158.00p 153.00p 153.25p 11
28/10/2010 153.25p 153.25p 153.00p 153.25p 0
27/10/2010 151.75p 160.00p 150.00p 153.25p 31224
26/10/2010 149.75p 156.00p 147.86p 151.75p 3363
25/10/2010 148.50p 154.00p 148.50p 149.50p 26
22/10/2010 146.50p 151.00p 143.61p 148.50p 6432

*Close Price adjusted for both dividends and splits