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
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
11/08/2020 172.50p 182.74p 172.00p 172.50p 2413
10/08/2020 172.50p 183.00p 172.50p 172.50p 6186
07/08/2020 172.50p 182.74p 171.25p 172.50p 1848
06/08/2020 172.50p 172.50p 170.50p 172.50p 6046
05/08/2020 172.50p 182.74p 172.50p 172.50p 8188
04/08/2020 172.50p 182.75p 172.50p 172.50p 4555
03/08/2020 172.50p 183.00p 170.00p 172.50p 7188
31/07/2020 180.00p 182.60p 171.40p 172.50p 13541
30/07/2020 186.50p 186.50p 180.00p 180.00p 3813
29/07/2020 182.50p 186.50p 178.84p 186.50p 167745
28/07/2020 181.00p 182.50p 179.56p 182.50p 2744
27/07/2020 177.00p 187.00p 170.00p 181.00p 18008
24/07/2020 166.50p 177.00p 166.50p 177.00p 24547
23/07/2020 166.50p 173.00p 166.50p 166.50p 5573
22/07/2020 168.50p 172.87p 166.50p 166.50p 22410
21/07/2020 166.50p 170.00p 164.70p 165.50p 25586
20/07/2020 166.50p 167.70p 166.50p 166.50p 7751
17/07/2020 166.50p 166.50p 166.50p 166.50p 0
16/07/2020 170.00p 171.20p 164.25p 166.50p 5435
15/07/2020 168.00p 172.20p 164.21p 170.00p 7259
14/07/2020 168.00p 168.00p 160.00p 168.00p 34425
13/07/2020 168.00p 170.20p 162.21p 168.00p 5370
10/07/2020 168.00p 175.00p 160.00p 168.00p 12721
09/07/2020 170.00p 175.80p 157.00p 170.00p 11569
08/07/2020 170.00p 178.00p 164.21p 170.00p 6635
07/07/2020 174.50p 174.50p 166.38p 172.50p 7515
06/07/2020 176.50p 176.50p 169.50p 174.50p 1514
03/07/2020 176.50p 180.00p 169.26p 176.50p 21827
02/07/2020 172.50p 178.88p 169.30p 176.50p 406112
01/07/2020 177.50p 180.00p 170.26p 177.50p 18472
30/06/2020 177.50p 184.00p 170.25p 177.50p 8003
29/06/2020 175.00p 188.00p 165.25p 177.50p 13324
26/06/2020 173.50p 179.20p 173.50p 175.00p 81
25/06/2020 173.50p 175.00p 173.50p 173.50p 0
24/06/2020 174.50p 175.00p 162.26p 175.00p 6163
23/06/2020 174.50p 174.50p 163.25p 174.50p 864
22/06/2020 172.50p 172.50p 160.00p 172.50p 889
19/06/2020 177.50p 177.50p 165.00p 177.50p 3368
18/06/2020 177.50p 177.50p 177.50p 177.50p 0
17/06/2020 177.50p 177.50p 177.50p 177.50p 0
16/06/2020 173.00p 182.00p 173.00p 177.50p 0
15/06/2020 170.00p 179.80p 170.00p 170.50p 9304
12/06/2020 170.00p 170.00p 160.00p 170.00p 312
11/06/2020 175.50p 176.60p 161.20p 170.00p 5511
10/06/2020 175.00p 179.80p 175.00p 175.50p 5523
09/06/2020 174.50p 180.00p 170.00p 175.00p 8782
08/06/2020 171.50p 180.00p 168.15p 174.50p 5989
05/06/2020 170.00p 175.00p 164.20p 171.50p 3839
04/06/2020 166.00p 177.58p 165.00p 170.00p 11876
03/06/2020 166.50p 175.41p 154.00p 167.50p 7062
02/06/2020 159.50p 180.00p 152.00p 165.00p 2932
01/06/2020 150.00p 169.75p 145.00p 158.50p 22418
29/05/2020 160.00p 160.00p 144.30p 150.00p 6925
28/05/2020 160.00p 162.00p 150.00p 160.00p 11751
27/05/2020 157.50p 161.00p 145.00p 157.50p 2569
26/05/2020 155.00p 168.50p 143.60p 157.50p 20553
25/05/2020 151.00p 155.00p 138.00p 155.00p 3609
22/05/2020 151.00p 155.00p 138.00p 155.00p 3609
21/05/2020 157.50p 162.00p 147.00p 155.00p 11858
20/05/2020 155.00p 165.20p 147.00p 157.50p 13491
19/05/2020 155.00p 170.00p 138.40p 155.00p 4689
18/05/2020 153.00p 155.00p 141.60p 155.00p 18682
15/05/2020 153.00p 153.00p 136.00p 151.00p 6431
14/05/2020 150.00p 153.00p 132.45p 153.00p 22175
13/05/2020 145.00p 150.00p 120.00p 150.00p 18201
12/05/2020 147.50p 148.87p 147.50p 147.50p 500
11/05/2020 152.50p 165.00p 145.75p 150.00p 2832
08/05/2020 152.50p 155.00p 152.50p 152.50p 0
07/05/2020 152.50p 155.00p 152.50p 152.50p 0
06/05/2020 155.00p 156.10p 155.00p 155.00p 797
05/05/2020 150.00p 156.10p 150.00p 155.00p 3221
04/05/2020 142.50p 153.92p 136.00p 150.00p 5223
01/05/2020 152.50p 154.50p 143.50p 143.50p 38076
30/04/2020 153.50p 159.80p 149.20p 155.00p 12262
29/04/2020 150.00p 154.00p 150.00p 150.00p 25142
28/04/2020 147.50p 153.40p 147.50p 150.00p 17260
27/04/2020 145.00p 155.00p 135.20p 147.50p 41039
24/04/2020 147.50p 151.00p 145.00p 145.00p 1000
23/04/2020 145.00p 155.00p 145.00p 147.50p 967
22/04/2020 145.00p 155.00p 145.00p 145.00p 2500
21/04/2020 147.50p 153.00p 145.00p 145.00p 2969
20/04/2020 145.00p 160.00p 145.00p 150.00p 4155
17/04/2020 142.50p 160.00p 142.50p 145.00p 14108
16/04/2020 145.00p 158.50p 142.50p 142.50p 3044
15/04/2020 145.00p 158.50p 145.00p 145.00p 1391
14/04/2020 145.00p 159.70p 134.80p 145.00p 15875
13/04/2020 150.00p 154.95p 142.50p 142.50p 18075
10/04/2020 150.00p 154.95p 142.50p 142.50p 18075

*Close Price adjusted for both dividends and splits