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
06/10/2021 265.00p 266.00p 260.00p 265.00p 11251
05/10/2021 266.00p 266.25p 258.00p 265.00p 72644
04/10/2021 265.00p 267.00p 262.00p 266.00p 9012
01/10/2021 265.00p 268.00p 260.00p 265.00p 25939
30/09/2021 267.00p 272.00p 262.10p 267.00p 12886
29/09/2021 271.00p 271.00p 255.00p 267.00p 7877
28/09/2021 272.00p 272.00p 267.00p 267.00p 5957
27/09/2021 274.00p 274.00p 267.00p 267.00p 0
24/09/2021 274.00p 274.00p 266.06p 269.00p 2250
23/09/2021 266.00p 269.00p 262.38p 268.00p 13619
22/09/2021 265.00p 266.00p 260.00p 266.00p 6701
21/09/2021 265.00p 265.00p 260.00p 265.00p 15199
20/09/2021 270.00p 270.00p 260.00p 265.00p 12389
17/09/2021 270.00p 271.00p 262.00p 271.00p 212384
16/09/2021 270.00p 272.20p 266.00p 271.00p 6740
15/09/2021 274.00p 274.00p 266.00p 271.00p 10295
14/09/2021 274.00p 275.00p 264.00p 275.00p 13561
13/09/2021 274.00p 275.00p 274.00p 275.00p 0
10/09/2021 274.00p 275.00p 271.58p 275.00p 3000
09/09/2021 274.00p 275.00p 271.76p 275.00p 56
08/09/2021 277.00p 284.00p 270.00p 277.00p 1452
07/09/2021 275.00p 277.00p 266.36p 277.00p 8961
06/09/2021 275.00p 275.00p 266.18p 275.00p 1099
03/09/2021 273.00p 275.00p 266.00p 275.00p 400
02/09/2021 272.00p 274.00p 266.00p 274.00p 800
01/09/2021 274.00p 274.00p 273.16p 274.00p 364
31/08/2021 271.00p 274.00p 268.00p 274.00p 14223
30/08/2021 271.00p 271.00p 268.00p 271.00p 5000
27/08/2021 271.00p 271.00p 268.00p 271.00p 5000
26/08/2021 271.00p 271.84p 268.60p 271.00p 4602
25/08/2021 274.00p 274.00p 269.20p 272.00p 6348
24/08/2021 279.00p 279.00p 269.20p 274.00p 3578
23/08/2021 278.00p 285.12p 268.00p 279.00p 35520
20/08/2021 278.00p 278.00p 268.00p 278.00p 3124
19/08/2021 278.00p 278.00p 270.00p 278.00p 6270
18/08/2021 278.00p 286.80p 271.20p 278.00p 474
17/08/2021 276.00p 283.20p 270.40p 278.00p 4079
16/08/2021 277.00p 277.00p 268.00p 277.00p 8661
13/08/2021 279.00p 282.06p 270.00p 279.00p 9826
12/08/2021 274.00p 281.16p 272.10p 277.00p 17550
11/08/2021 273.00p 281.10p 264.00p 274.00p 53975
10/08/2021 273.00p 273.00p 264.00p 273.00p 7344
09/08/2021 273.00p 282.00p 265.80p 273.00p 5008
06/08/2021 271.00p 275.80p 262.00p 266.00p 93162
05/08/2021 271.00p 271.00p 271.00p 271.00p 0
04/08/2021 271.00p 271.00p 263.98p 271.00p 6250
03/08/2021 274.00p 276.60p 264.00p 271.00p 7877
02/08/2021 274.00p 281.14p 274.00p 274.00p 1061
30/07/2021 274.00p 274.00p 264.20p 274.00p 1000
29/07/2021 274.00p 275.80p 274.00p 274.00p 1808
28/07/2021 275.00p 283.00p 266.00p 274.00p 48898
27/07/2021 275.00p 277.60p 275.00p 276.00p 2161
26/07/2021 277.00p 277.00p 274.00p 274.00p 1081
23/07/2021 277.00p 280.36p 271.40p 277.00p 10299
22/07/2021 280.00p 283.92p 272.00p 277.00p 11347
21/07/2021 277.00p 282.00p 277.00p 282.00p 9132
20/07/2021 275.00p 277.00p 270.00p 277.00p 6049
19/07/2021 279.00p 283.50p 270.94p 275.00p 7600
16/07/2021 279.00p 283.90p 276.10p 279.00p 4500
15/07/2021 282.00p 282.22p 281.00p 282.00p 7426
14/07/2021 282.00p 283.60p 280.44p 282.00p 7340
13/07/2021 281.00p 283.40p 279.76p 281.00p 17888
12/07/2021 279.00p 279.80p 278.50p 279.00p 6353
09/07/2021 269.00p 279.94p 264.32p 279.00p 129364
08/07/2021 269.00p 277.00p 269.00p 269.00p 965
07/07/2021 273.00p 273.00p 264.88p 270.00p 2500
06/07/2021 273.00p 276.08p 271.36p 274.00p 7524
05/07/2021 275.00p 279.00p 270.00p 274.00p 27683
02/07/2021 271.00p 285.00p 271.00p 275.00p 243911
01/07/2021 268.00p 275.00p 254.00p 271.00p 24987
30/06/2021 260.00p 270.20p 260.00p 268.00p 43266
29/06/2021 256.00p 265.00p 252.00p 260.00p 28141
28/06/2021 256.00p 263.00p 253.77p 257.00p 205
25/06/2021 259.00p 259.00p 258.00p 258.00p 0
24/06/2021 258.00p 267.50p 254.31p 262.00p 23470
23/06/2021 263.00p 268.00p 259.00p 259.00p 26988
22/06/2021 260.00p 263.00p 254.00p 263.00p 750
21/06/2021 259.00p 260.00p 253.77p 260.00p 2000
18/06/2021 260.00p 261.00p 260.00p 261.00p 0
17/06/2021 257.00p 266.00p 253.77p 260.00p 13133
16/06/2021 259.00p 267.10p 259.00p 259.00p 238
15/06/2021 259.00p 274.00p 259.00p 259.00p 5305
14/06/2021 259.00p 260.00p 259.00p 259.00p 0
11/06/2021 261.00p 266.22p 257.92p 260.00p 5256
10/06/2021 265.00p 269.10p 253.99p 261.00p 8919
09/06/2021 263.00p 269.30p 263.00p 265.00p 5870
08/06/2021 258.00p 270.00p 258.00p 263.00p 476
07/06/2021 257.00p 264.00p 254.40p 258.00p 65783
04/06/2021 259.00p 261.50p 257.00p 257.00p 500
03/06/2021 260.00p 263.00p 256.00p 260.00p 1307
02/06/2021 264.00p 264.00p 257.80p 261.00p 4938
01/06/2021 263.00p 267.50p 260.00p 264.00p 19446
31/05/2021 263.00p 263.00p 262.00p 263.00p 1631
28/05/2021 263.00p 263.00p 262.00p 263.00p 1631
27/05/2021 263.00p 263.00p 259.00p 263.00p 9110
26/05/2021 263.00p 265.30p 259.11p 263.00p 13809
25/05/2021 263.00p 263.00p 262.00p 263.00p 0
24/05/2021 261.00p 266.00p 256.00p 262.00p 17623
21/05/2021 261.00p 266.00p 255.68p 260.00p 10533
20/05/2021 263.00p 266.00p 257.11p 261.00p 7905
19/05/2021 261.00p 264.50p 259.50p 262.00p 97035
18/05/2021 263.00p 265.76p 260.00p 260.00p 18133
17/05/2021 259.00p 263.00p 256.00p 263.00p 18306
14/05/2021 258.00p 262.00p 254.89p 258.00p 20460
13/05/2021 257.00p 257.00p 253.00p 258.00p 15057
12/05/2021 248.00p 261.64p 248.00p 257.00p 43093
11/05/2021 248.00p 250.00p 246.44p 248.00p 11880
10/05/2021 237.00p 250.00p 237.00p 248.00p 22285
07/05/2021 236.00p 239.25p 235.00p 237.00p 10310
06/05/2021 235.00p 238.70p 230.00p 236.00p 10291
05/05/2021 235.00p 238.75p 235.00p 235.00p 4095
04/05/2021 235.00p 237.50p 232.00p 235.00p 8609
03/05/2021 235.00p 235.00p 232.66p 235.00p 29500
30/04/2021 235.00p 235.00p 232.66p 235.00p 29500
29/04/2021 233.00p 238.00p 228.00p 235.00p 31594
28/04/2021 235.00p 235.00p 230.00p 233.00p 10052
27/04/2021 235.00p 236.00p 230.00p 234.00p 14271
26/04/2021 235.00p 236.00p 234.00p 234.00p 200
23/04/2021 236.00p 237.25p 235.00p 235.00p 20850
22/04/2021 234.00p 237.00p 230.00p 235.00p 23217
21/04/2021 235.00p 238.00p 232.00p 233.00p 9432
20/04/2021 238.00p 238.00p 236.20p 237.00p 9497
19/04/2021 236.00p 237.00p 236.00p 237.00p 400
16/04/2021 235.00p 236.00p 234.20p 236.00p 5836
15/04/2021 230.00p 236.00p 228.08p 236.00p 31258
14/04/2021 229.00p 231.00p 229.00p 230.00p 1220
13/04/2021 228.00p 228.88p 228.00p 228.00p 483
12/04/2021 227.00p 230.00p 222.00p 228.00p 20323
09/04/2021 227.00p 228.10p 223.50p 227.00p 594
08/04/2021 227.00p 232.00p 222.00p 227.00p 5923
07/04/2021 226.00p 227.00p 220.00p 227.00p 4776
06/04/2021 227.00p 228.10p 224.40p 227.00p 113095
05/04/2021 228.00p 228.00p 224.88p 227.00p 2210
02/04/2021 228.00p 228.00p 224.88p 227.00p 2210
01/04/2021 228.00p 228.00p 224.88p 227.00p 61112
31/03/2021 230.00p 230.00p 224.00p 228.00p 7234
30/03/2021 227.00p 230.00p 224.00p 230.00p 6266
29/03/2021 230.00p 230.00p 224.00p 229.00p 14928
26/03/2021 234.00p 234.00p 230.00p 230.00p 15730
25/03/2021 234.00p 234.00p 230.00p 234.00p 7679
24/03/2021 237.00p 237.00p 230.10p 233.00p 4000
23/03/2021 237.00p 237.68p 232.00p 236.00p 14762
22/03/2021 239.00p 242.00p 236.00p 239.00p 8478
19/03/2021 234.00p 241.92p 234.00p 239.00p 14899
18/03/2021 237.00p 240.00p 230.00p 235.00p 24837
17/03/2021 239.00p 243.00p 233.80p 238.00p 12769
16/03/2021 239.00p 244.00p 232.00p 239.00p 15819
15/03/2021 244.00p 244.00p 230.00p 243.00p 12327
12/03/2021 242.00p 250.00p 240.11p 245.00p 9386
11/03/2021 252.00p 252.00p 240.07p 243.00p 24190
10/03/2021 252.00p 252.00p 246.12p 252.00p 9177
09/03/2021 254.00p 257.88p 245.00p 252.00p 13264
08/03/2021 254.00p 258.00p 247.44p 253.00p 29645
05/03/2021 254.00p 254.00p 248.00p 254.00p 4813
04/03/2021 255.00p 255.00p 250.00p 255.00p 4366
03/03/2021 259.00p 260.50p 258.00p 258.00p 10805
02/03/2021 256.00p 260.30p 253.00p 256.00p 6421
01/03/2021 260.00p 262.00p 255.00p 259.00p 45040
26/02/2021 260.00p 260.40p 256.00p 260.00p 13176
25/02/2021 260.00p 261.60p 258.00p 260.00p 13973
24/02/2021 254.00p 260.00p 254.00p 260.00p 78531
23/02/2021 245.00p 256.00p 244.00p 254.00p 29329
22/02/2021 245.00p 245.00p 244.00p 245.00p 3295
19/02/2021 249.00p 249.00p 242.00p 245.00p 58609
18/02/2021 251.00p 251.00p 246.66p 248.00p 10521
17/02/2021 250.00p 252.60p 248.72p 251.00p 8144
16/02/2021 245.00p 250.00p 245.00p 249.00p 19882
15/02/2021 242.00p 246.00p 240.00p 244.00p 19665
12/02/2021 242.00p 242.96p 240.00p 242.00p 5931
11/02/2021 243.00p 243.16p 240.00p 242.00p 25425
10/02/2021 233.00p 239.98p 233.00p 239.00p 27737
09/02/2021 235.00p 235.00p 230.00p 231.00p 15325
08/02/2021 222.00p 229.03p 222.00p 228.00p 8757
05/02/2021 220.00p 222.00p 218.04p 222.00p 2373
04/02/2021 213.00p 217.00p 213.00p 217.00p 24236
03/02/2021 213.00p 215.40p 213.00p 214.00p 2350
02/02/2021 212.00p 214.00p 210.00p 214.00p 4657
01/02/2021 211.00p 213.00p 210.00p 212.00p 3441
29/01/2021 208.00p 211.00p 208.00p 211.00p 1600
28/01/2021 214.00p 214.96p 208.00p 213.00p 22286
27/01/2021 215.00p 215.00p 215.00p 215.00p 0
26/01/2021 215.00p 218.00p 211.10p 216.00p 26862
25/01/2021 216.00p 216.00p 215.00p 215.00p 0
22/01/2021 216.00p 220.00p 216.00p 218.00p 9531
21/01/2021 216.00p 220.00p 215.50p 219.00p 21908
20/01/2021 214.00p 214.00p 214.00p 214.00p 1000000
19/01/2021 215.00p 219.80p 210.00p 214.00p 9551
18/01/2021 214.00p 218.00p 212.00p 216.00p 2264
15/01/2021 216.00p 216.00p 215.00p 215.00p 0
14/01/2021 216.00p 220.00p 216.00p 217.00p 2250
13/01/2021 217.00p 217.00p 216.00p 216.00p 0
12/01/2021 217.00p 220.00p 217.00p 217.00p 8172
11/01/2021 215.00p 218.00p 214.00p 217.00p 510233
08/01/2021 211.00p 214.00p 209.92p 213.00p 150788
07/01/2021 211.00p 211.00p 206.00p 211.00p 2448
06/01/2021 198.50p 208.00p 198.50p 207.00p 14627
05/01/2021 194.50p 199.00p 194.50p 198.50p 55014
04/01/2021 191.50p 193.50p 189.46p 193.50p 38363
01/01/2021 191.50p 192.50p 191.50p 191.50p 779
31/12/2020 191.50p 192.50p 191.50p 191.50p 779

*Close Price adjusted for both dividends and splits