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
22/11/2022 169.50p 173.00p 157.40p 169.50p 6573
21/11/2022 168.00p 169.00p 156.00p 169.00p 1770
18/11/2022 165.00p 168.00p 156.54p 168.00p 3585
17/11/2022 165.00p 165.00p 156.50p 165.00p 2070
16/11/2022 166.00p 166.00p 156.00p 165.00p 26575
15/11/2022 164.00p 164.00p 157.00p 164.00p 52911
14/11/2022 166.00p 166.00p 160.00p 160.00p 7485
11/11/2022 166.50p 171.00p 154.75p 166.00p 184840
10/11/2022 168.50p 168.50p 160.00p 166.50p 14926
09/11/2022 170.50p 170.50p 161.00p 168.50p 36500
08/11/2022 182.50p 185.00p 168.00p 174.50p 9548
07/11/2022 176.00p 181.00p 172.00p 176.50p 0
04/11/2022 166.00p 176.00p 166.00p 176.00p 21673
03/11/2022 166.00p 166.70p 162.00p 166.00p 10272
02/11/2022 173.50p 173.50p 166.00p 166.00p 1000
01/11/2022 173.50p 173.50p 162.69p 173.50p 8533
31/10/2022 163.50p 164.00p 163.50p 163.50p 387
28/10/2022 163.50p 163.50p 163.50p 163.50p 0
27/10/2022 168.50p 168.50p 162.00p 163.50p 9500
26/10/2022 171.00p 171.00p 160.00p 169.00p 5385
25/10/2022 171.00p 171.50p 171.00p 171.50p 0
24/10/2022 173.50p 174.00p 171.50p 171.50p 0
21/10/2022 173.50p 174.00p 174.00p 174.00p 0
20/10/2022 173.50p 174.00p 173.50p 174.00p 0
19/10/2022 173.50p 174.50p 163.00p 174.00p 328
18/10/2022 174.00p 174.66p 174.00p 174.00p 3500
17/10/2022 175.50p 175.50p 166.00p 174.00p 2449
14/10/2022 175.50p 175.50p 172.33p 175.50p 0
13/10/2022 175.50p 175.50p 172.33p 175.50p 0
12/10/2022 178.50p 178.50p 172.50p 175.50p 3641
11/10/2022 176.00p 178.00p 176.00p 176.00p 0
10/10/2022 178.00p 182.00p 172.50p 178.00p 1765
07/10/2022 183.50p 183.50p 172.00p 179.00p 15277
06/10/2022 185.00p 186.00p 177.50p 186.00p 5886
05/10/2022 188.50p 188.50p 181.37p 187.50p 610
04/10/2022 188.50p 200.00p 181.37p 188.50p 2439
03/10/2022 186.00p 199.77p 177.00p 187.50p 72993
30/09/2022 186.00p 198.00p 179.53p 188.50p 3374
29/09/2022 186.00p 188.50p 188.50p 188.50p 0
28/09/2022 186.00p 188.50p 188.50p 188.50p 0
27/09/2022 186.00p 188.50p 179.53p 188.50p 2083
26/09/2022 189.00p 190.00p 188.50p 188.50p 2500
23/09/2022 189.00p 189.50p 188.50p 189.50p 0
22/09/2022 192.00p 192.00p 188.50p 188.50p 0
21/09/2022 192.00p 192.00p 192.00p 192.00p 0
20/09/2022 190.00p 192.00p 182.64p 192.00p 12
19/09/2022 190.00p 190.00p 188.00p 190.00p 14992
16/09/2022 190.00p 190.00p 188.00p 190.00p 14992
15/09/2022 190.00p 190.00p 185.00p 190.00p 2413
14/09/2022 190.00p 192.50p 184.00p 192.50p 4000
13/09/2022 192.00p 192.50p 188.00p 192.50p 2761
12/09/2022 190.00p 195.00p 192.50p 193.50p 0
09/09/2022 193.00p 198.30p 185.00p 195.00p 11188
08/09/2022 187.00p 200.00p 187.00p 193.50p 603
07/09/2022 184.50p 189.00p 189.00p 189.00p 0
06/09/2022 184.50p 189.00p 189.00p 189.00p 0
05/09/2022 185.50p 190.00p 185.50p 189.00p 0
02/09/2022 185.50p 192.10p 185.00p 190.00p 1830
01/09/2022 195.50p 195.50p 190.00p 190.00p 5000
31/08/2022 187.00p 195.50p 187.00p 195.50p 1400
30/08/2022 191.00p 199.21p 191.00p 195.50p 10344
29/08/2022 193.00p 202.53p 193.00p 199.50p 16856
26/08/2022 193.00p 202.53p 193.00p 199.50p 16856
25/08/2022 194.00p 200.50p 193.11p 200.50p 30886
24/08/2022 194.00p 198.50p 198.50p 198.50p 0
23/08/2022 194.00p 200.85p 189.15p 198.50p 4684
22/08/2022 191.00p 196.50p 191.00p 196.50p 15286
19/08/2022 191.00p 192.50p 183.19p 192.50p 12
18/08/2022 193.50p 194.40p 183.00p 192.50p 5277
17/08/2022 193.50p 197.28p 183.00p 193.50p 14000
16/08/2022 193.50p 193.50p 193.50p 193.50p 0
15/08/2022 193.00p 196.90p 184.18p 193.50p 24507
12/08/2022 195.00p 195.00p 184.00p 193.50p 5500
11/08/2022 189.50p 203.90p 189.50p 195.00p 22720
10/08/2022 188.50p 189.50p 186.00p 189.50p 67
09/08/2022 188.00p 190.04p 188.00p 188.50p 5664
08/08/2022 188.00p 193.00p 188.00p 188.00p 619
05/08/2022 188.00p 188.00p 188.00p 188.00p 0
04/08/2022 188.00p 188.00p 188.00p 188.00p 0
03/08/2022 188.00p 188.50p 188.00p 188.00p 0
02/08/2022 187.00p 188.00p 181.00p 188.00p 1854
01/08/2022 183.00p 187.00p 180.00p 187.00p 784
29/07/2022 181.00p 183.00p 176.00p 183.00p 13653
28/07/2022 181.00p 186.46p 174.76p 181.00p 3237
27/07/2022 180.50p 181.00p 180.50p 181.00p 0
26/07/2022 181.00p 181.00p 180.00p 181.00p 5000
25/07/2022 180.50p 180.50p 169.43p 180.50p 4438
22/07/2022 180.50p 180.50p 165.00p 180.50p 6761
21/07/2022 180.50p 180.50p 167.00p 180.50p 12082
20/07/2022 182.00p 182.00p 169.16p 180.50p 898
19/07/2022 180.50p 180.50p 167.00p 180.50p 6074
18/07/2022 180.50p 185.00p 180.50p 180.50p 81
15/07/2022 182.00p 184.00p 180.50p 180.50p 0
14/07/2022 184.00p 188.00p 184.00p 184.00p 739
13/07/2022 187.00p 187.00p 175.00p 184.00p 1375
12/07/2022 187.00p 188.40p 187.00p 187.00p 1442
11/07/2022 187.00p 190.00p 183.92p 187.00p 3115
08/07/2022 187.00p 193.00p 187.00p 187.00p 557
07/07/2022 191.00p 191.00p 176.00p 187.00p 31135
06/07/2022 195.50p 195.50p 178.00p 191.00p 10000
05/07/2022 195.50p 195.50p 190.00p 195.50p 78
04/07/2022 186.50p 187.50p 175.00p 187.50p 3967
01/07/2022 186.50p 190.00p 183.00p 186.50p 24526
30/06/2022 197.50p 202.50p 185.00p 187.50p 18284
29/06/2022 200.00p 200.00p 181.00p 200.00p 27180
28/06/2022 195.00p 197.00p 185.76p 197.00p 8000
27/06/2022 191.00p 195.00p 191.00p 195.00p 0
24/06/2022 193.00p 193.00p 184.70p 191.00p 2629
23/06/2022 196.00p 200.00p 192.00p 193.00p 20146
22/06/2022 199.00p 199.00p 194.00p 197.00p 26000
21/06/2022 206.00p 208.00p 196.00p 203.00p 0
20/06/2022 212.00p 212.48p 195.00p 208.00p 43076
17/06/2022 211.00p 213.00p 200.00p 213.00p 8932
16/06/2022 214.00p 214.00p 202.20p 211.00p 2000
15/06/2022 214.00p 214.00p 204.20p 209.00p 1572
14/06/2022 214.00p 214.00p 204.20p 214.00p 2963
13/06/2022 215.00p 215.00p 204.20p 207.00p 4009
10/06/2022 216.00p 230.00p 216.00p 216.00p 562
09/06/2022 216.00p 221.32p 216.00p 216.00p 99
08/06/2022 217.00p 217.00p 205.56p 216.00p 2315
07/06/2022 216.00p 216.00p 203.40p 216.00p 10586
06/06/2022 214.00p 225.76p 203.12p 216.00p 5592
03/06/2022 215.00p 215.00p 198.00p 214.00p 26086
02/06/2022 215.00p 215.00p 198.00p 214.00p 26086
01/06/2022 215.00p 215.00p 198.00p 214.00p 26086
31/05/2022 214.00p 224.00p 214.00p 215.00p 98
30/05/2022 214.00p 214.00p 212.80p 214.00p 2500
27/05/2022 214.00p 215.00p 214.00p 214.00p 0
26/05/2022 215.00p 215.00p 215.00p 215.00p 600
25/05/2022 216.00p 216.00p 202.56p 216.00p 1375
24/05/2022 206.00p 206.00p 202.08p 206.00p 1420
23/05/2022 213.00p 213.00p 202.00p 209.00p 20904
20/05/2022 213.00p 217.00p 202.00p 213.00p 20208
19/05/2022 219.00p 219.00p 204.64p 213.00p 12
18/05/2022 219.00p 219.00p 214.00p 219.00p 3392
17/05/2022 226.00p 236.00p 219.00p 220.00p 3863
16/05/2022 226.00p 227.00p 216.00p 227.00p 3
13/05/2022 226.00p 227.00p 226.00p 227.00p 0
12/05/2022 221.00p 227.00p 216.00p 227.00p 3500
11/05/2022 224.00p 225.92p 220.00p 224.00p 8752
10/05/2022 225.00p 229.00p 220.00p 225.00p 4673
09/05/2022 225.00p 227.00p 220.50p 225.00p 3396
06/05/2022 227.00p 227.00p 224.00p 227.00p 449
05/05/2022 230.00p 230.00p 226.00p 227.00p 15948
04/05/2022 238.00p 238.00p 229.25p 230.00p 4382
03/05/2022 238.00p 238.00p 229.00p 238.00p 658
02/05/2022 236.00p 238.00p 228.20p 238.00p 2000
29/04/2022 236.00p 238.00p 228.20p 238.00p 2000
28/04/2022 230.00p 236.00p 230.00p 236.00p 500
27/04/2022 231.00p 231.00p 226.00p 230.00p 6871
26/04/2022 236.00p 236.00p 224.00p 231.00p 6258
25/04/2022 236.00p 236.00p 225.29p 236.00p 25008
22/04/2022 236.00p 236.00p 228.40p 236.00p 1575
21/04/2022 239.00p 239.00p 230.00p 236.00p 1503
20/04/2022 240.00p 240.00p 226.00p 230.00p 16200
19/04/2022 240.00p 240.00p 228.40p 234.00p 9564
18/04/2022 239.00p 242.00p 230.00p 238.00p 17283
15/04/2022 239.00p 242.00p 230.00p 238.00p 17283
14/04/2022 239.00p 242.00p 230.00p 238.00p 17283
13/04/2022 234.00p 244.00p 230.00p 239.00p 7836
12/04/2022 234.00p 247.00p 228.56p 236.00p 2431
11/04/2022 236.00p 248.00p 236.00p 236.00p 4120
08/04/2022 244.00p 244.00p 241.09p 244.00p 17122
07/04/2022 246.00p 248.00p 244.00p 244.00p 7351
06/04/2022 235.00p 252.00p 235.00p 246.00p 8595
05/04/2022 238.00p 242.00p 238.00p 238.00p 1000
04/04/2022 238.00p 248.00p 238.00p 238.00p 1682
01/04/2022 241.00p 246.00p 237.00p 238.00p 32350
31/03/2022 241.00p 246.00p 238.00p 240.00p 27926
30/03/2022 241.00p 241.00p 234.00p 240.00p 38487
29/03/2022 241.00p 241.00p 240.00p 240.00p 16
28/03/2022 235.00p 240.00p 226.00p 240.00p 16086
25/03/2022 241.00p 245.88p 234.00p 240.00p 4723
24/03/2022 239.00p 241.20p 239.00p 240.00p 3400
23/03/2022 239.00p 239.00p 238.00p 238.00p 0
22/03/2022 235.00p 238.00p 227.00p 238.00p 8621
21/03/2022 235.00p 234.00p 234.00p 234.00p 0
18/03/2022 235.00p 235.00p 225.00p 234.00p 2584
17/03/2022 239.00p 238.00p 233.00p 238.00p 0
16/03/2022 231.00p 241.06p 231.00p 233.00p 423
15/03/2022 224.00p 235.76p 224.00p 227.00p 10334
14/03/2022 225.00p 230.00p 225.00p 225.00p 250
11/03/2022 225.00p 225.00p 225.00p 225.00p 0
10/03/2022 225.00p 225.00p 214.86p 225.00p 212
09/03/2022 224.00p 238.00p 224.00p 225.00p 92
08/03/2022 226.00p 236.00p 215.00p 224.00p 8269
07/03/2022 226.00p 228.00p 226.00p 228.00p 0
04/03/2022 231.00p 234.24p 222.00p 228.00p 2514
03/03/2022 228.00p 228.00p 224.00p 228.00p 132763
02/03/2022 227.00p 229.20p 224.00p 228.00p 11421
01/03/2022 229.00p 229.00p 224.00p 227.00p 8934
28/02/2022 229.00p 231.50p 229.00p 229.00p 1000
25/02/2022 232.00p 232.84p 226.00p 229.00p 15352
24/02/2022 229.00p 231.10p 221.00p 230.00p 47652
23/02/2022 232.00p 238.00p 232.00p 232.00p 8625
22/02/2022 240.00p 240.00p 224.80p 232.00p 5245
21/02/2022 245.00p 248.00p 232.02p 241.00p 5180
18/02/2022 245.00p 250.20p 245.00p 245.00p 359
17/02/2022 241.00p 245.00p 232.00p 245.00p 5078
16/02/2022 246.00p 252.00p 232.00p 241.00p 22400

*Close Price adjusted for both dividends and splits