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
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
30/12/2020 190.50p 191.50p 189.00p 191.50p 0
29/12/2020 191.50p 192.19p 187.00p 189.00p 8974
28/12/2020 191.50p 191.50p 190.03p 191.50p 200
25/12/2020 191.50p 191.50p 190.03p 191.50p 200
24/12/2020 191.50p 191.50p 190.03p 191.50p 200
23/12/2020 191.50p 192.97p 190.03p 191.50p 12701
22/12/2020 190.00p 191.75p 187.06p 191.50p 8524
21/12/2020 188.50p 189.97p 187.00p 188.50p 12491
18/12/2020 187.50p 193.00p 185.63p 188.50p 28188
17/12/2020 179.00p 187.00p 179.00p 187.00p 159620
16/12/2020 179.00p 182.92p 179.00p 179.00p 7542
15/12/2020 179.00p 181.65p 175.63p 177.50p 11088
14/12/2020 179.00p 179.00p 177.00p 179.00p 0
11/12/2020 177.00p 179.80p 177.00p 177.00p 35835
10/12/2020 178.00p 180.80p 177.00p 177.00p 5817
09/12/2020 178.00p 181.92p 174.00p 178.00p 25212
08/12/2020 179.00p 183.00p 175.96p 179.00p 214511
07/12/2020 181.50p 182.50p 180.00p 181.50p 4000
04/12/2020 181.50p 181.50p 180.00p 181.50p 3000
03/12/2020 181.50p 182.55p 180.00p 181.50p 3200
02/12/2020 185.00p 185.00p 180.00p 182.50p 46275
01/12/2020 177.00p 185.00p 165.00p 185.00p 17087
30/11/2020 182.50p 184.00p 177.50p 177.50p 2169
27/11/2020 182.00p 182.00p 182.00p 182.00p 0
26/11/2020 182.00p 184.00p 180.48p 182.00p 20527
25/11/2020 177.00p 181.00p 176.00p 181.00p 266229
24/11/2020 177.00p 180.00p 172.10p 177.00p 13472
23/11/2020 178.50p 178.50p 174.98p 178.50p 3482
20/11/2020 177.00p 177.00p 176.72p 177.00p 3671
19/11/2020 178.50p 180.00p 178.50p 179.50p 15666
18/11/2020 178.00p 178.50p 172.00p 178.50p 37773
17/11/2020 177.00p 177.00p 170.00p 172.00p 5806
16/11/2020 177.00p 177.00p 170.00p 171.00p 25328
13/11/2020 173.00p 173.00p 166.00p 170.00p 10627
12/11/2020 165.00p 167.50p 161.56p 167.50p 207076
10/11/2020 167.50p 168.68p 164.00p 164.00p 12608
09/11/2020 162.50p 172.00p 155.00p 166.00p 6906
06/11/2020 167.50p 167.50p 162.50p 162.50p 0
05/11/2020 167.50p 167.50p 162.31p 163.50p 1766
04/11/2020 157.50p 162.00p 152.00p 162.00p 3474
03/11/2020 170.00p 170.00p 158.00p 163.50p 10454
02/11/2020 157.50p 166.00p 151.35p 166.00p 17431
30/10/2020 157.50p 157.50p 151.05p 157.50p 3000
29/10/2020 160.00p 165.00p 160.00p 160.00p 16883
28/10/2020 160.00p 161.50p 160.00p 160.00p 619
27/10/2020 157.50p 162.00p 150.20p 160.00p 7647
26/10/2020 157.50p 160.00p 157.50p 157.50p 1875
23/10/2020 155.00p 160.00p 155.00p 160.00p 3863
22/10/2020 160.00p 160.00p 155.00p 155.00p 0
21/10/2020 162.50p 162.50p 151.40p 160.00p 1500
20/10/2020 162.50p 162.50p 156.00p 162.50p 1781
19/10/2020 162.50p 162.50p 160.00p 162.50p 39240
16/10/2020 160.00p 160.00p 160.00p 160.00p 0
15/10/2020 157.50p 160.00p 150.75p 160.00p 15150
14/10/2020 161.00p 161.00p 151.00p 157.50p 2805
13/10/2020 161.00p 161.00p 151.00p 161.00p 5377
12/10/2020 161.00p 161.00p 160.00p 161.00p 2500
09/10/2020 160.00p 160.00p 159.80p 160.00p 348
08/10/2020 160.00p 165.00p 153.00p 160.00p 5591
07/10/2020 157.50p 159.60p 150.00p 157.50p 18588
06/10/2020 157.50p 159.60p 150.50p 157.50p 15617
05/10/2020 157.50p 165.80p 150.90p 157.50p 7278
02/10/2020 160.00p 160.00p 157.00p 157.50p 10000
01/10/2020 161.00p 161.00p 150.00p 160.00p 3712
30/09/2020 161.00p 161.00p 161.00p 161.00p 0
29/09/2020 160.00p 167.80p 160.00p 161.00p 189
28/09/2020 160.00p 160.00p 150.30p 160.00p 7034
25/09/2020 160.00p 160.00p 147.10p 160.00p 13957
24/09/2020 160.00p 160.00p 145.60p 160.00p 2400
23/09/2020 165.00p 165.00p 165.00p 165.00p 0
22/09/2020 160.00p 165.00p 147.00p 165.00p 31691
21/09/2020 165.00p 165.00p 155.78p 162.50p 1400
18/09/2020 165.00p 165.00p 155.78p 165.00p 4421
17/09/2020 165.00p 165.00p 155.78p 165.00p 1612
16/09/2020 165.00p 165.00p 165.00p 165.00p 0
15/09/2020 165.00p 165.00p 165.00p 165.00p 0
14/09/2020 165.00p 167.50p 165.00p 165.00p 0
11/09/2020 160.00p 167.50p 160.00p 167.50p 15
10/09/2020 165.00p 165.00p 155.00p 155.00p 10624
09/09/2020 167.00p 167.00p 159.00p 167.00p 1492
08/09/2020 162.50p 178.00p 162.50p 166.00p 10548
07/09/2020 162.50p 162.50p 153.00p 162.50p 61925
04/09/2020 165.00p 165.00p 151.50p 152.00p 9087
03/09/2020 160.00p 164.70p 150.00p 155.00p 24576
02/09/2020 162.50p 162.50p 154.00p 162.50p 8962
01/09/2020 170.00p 170.00p 157.00p 159.00p 12464
31/08/2020 167.50p 167.50p 161.00p 161.00p 6500
28/08/2020 167.50p 167.50p 161.00p 161.00p 6500
27/08/2020 170.00p 170.00p 155.00p 164.00p 11700
26/08/2020 175.00p 175.00p 165.00p 165.00p 7586
25/08/2020 175.00p 175.00p 160.00p 166.00p 9915
24/08/2020 175.00p 175.00p 163.30p 167.00p 4207
21/08/2020 171.00p 171.00p 159.50p 167.00p 10307
20/08/2020 170.00p 176.80p 159.52p 171.00p 7917
19/08/2020 177.00p 180.90p 166.86p 177.00p 12955
18/08/2020 172.50p 179.50p 172.50p 177.00p 3302
17/08/2020 169.00p 177.80p 160.42p 168.00p 12915
14/08/2020 172.50p 182.73p 169.00p 169.00p 25999
13/08/2020 172.50p 182.73p 172.50p 172.50p 4974
12/08/2020 172.50p 182.74p 172.25p 172.50p 5750

*Close Price adjusted for both dividends and splits