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
30/08/2018 180.00p 182.50p 180.00p 182.50p 5444
29/08/2018 181.00p 184.00p 181.00p 182.50p 9206
28/08/2018 181.50p 185.00p 181.50p 183.50p 5090
24/08/2018 182.50p 182.50p 181.50p 181.50p 4747
23/08/2018 181.00p 182.50p 180.11p 182.50p 10
22/08/2018 179.50p 180.39p 177.36p 180.00p 6742
21/08/2018 179.50p 179.50p 176.00p 179.50p 3500
20/08/2018 179.50p 181.50p 179.50p 181.50p 0
17/08/2018 179.50p 181.50p 179.50p 181.50p 10000
16/08/2018 179.50p 183.00p 179.50p 179.50p 2726
15/08/2018 179.50p 182.74p 177.00p 179.50p 4282
14/08/2018 180.00p 182.74p 180.00p 180.00p 3664
13/08/2018 179.50p 182.46p 176.77p 179.50p 12338
10/08/2018 180.00p 182.74p 180.00p 181.50p 4234
09/08/2018 180.00p 182.74p 179.00p 181.50p 8796
08/08/2018 180.50p 182.00p 180.00p 180.00p 1673
07/08/2018 178.00p 180.00p 177.00p 180.00p 1169
06/08/2018 179.00p 179.50p 178.00p 179.00p 2127
03/08/2018 179.00p 179.50p 178.00p 179.00p 1011
02/08/2018 177.50p 178.50p 177.50p 178.00p 0
01/08/2018 177.50p 180.50p 177.50p 178.50p 0
31/07/2018 180.50p 180.89p 180.00p 180.50p 13080
30/07/2018 179.00p 180.95p 179.00p 180.50p 6058
27/07/2018 178.00p 179.95p 177.00p 178.50p 3505
26/07/2018 177.50p 178.00p 177.50p 178.00p 0
25/07/2018 179.00p 179.95p 178.00p 178.00p 5555
24/07/2018 177.00p 179.00p 177.00p 177.50p 3399
23/07/2018 177.00p 179.80p 177.00p 177.50p 5513
20/07/2018 177.00p 179.80p 177.00p 177.00p 3004
19/07/2018 179.50p 180.00p 178.00p 178.00p 7392
18/07/2018 178.50p 179.00p 178.00p 179.00p 2567
17/07/2018 177.00p 178.60p 176.50p 176.50p 1547
16/07/2018 178.00p 181.00p 177.00p 177.00p 11345
13/07/2018 175.50p 179.00p 175.50p 178.50p 11500
12/07/2018 173.50p 175.99p 173.50p 175.50p 12753
11/07/2018 173.00p 174.75p 170.00p 173.50p 17237
10/07/2018 174.50p 174.80p 174.00p 174.50p 5088
09/07/2018 174.00p 176.00p 174.00p 174.50p 6339
06/07/2018 174.50p 174.50p 173.04p 174.00p 1706
05/07/2018 174.00p 175.90p 174.00p 174.50p 7612
04/07/2018 173.00p 174.80p 173.00p 173.00p 2700
03/07/2018 173.00p 174.75p 173.00p 173.00p 1138
02/07/2018 172.50p 174.50p 172.50p 173.00p 0
29/06/2018 175.00p 175.00p 173.21p 174.50p 2256
28/06/2018 175.00p 175.00p 174.10p 175.00p 3058
27/06/2018 174.50p 176.20p 173.21p 175.00p 7746
26/06/2018 172.50p 175.05p 172.50p 174.50p 6371
25/06/2018 172.50p 174.00p 170.11p 173.50p 618
22/06/2018 172.50p 174.00p 170.10p 172.50p 716
21/06/2018 172.50p 172.50p 170.00p 172.50p 515
20/06/2018 172.50p 172.50p 172.50p 172.50p 0
19/06/2018 172.00p 175.00p 170.00p 172.50p 5976
18/06/2018 171.50p 172.50p 168.84p 172.50p 2000
15/06/2018 171.50p 174.23p 169.19p 171.50p 2350
14/06/2018 168.50p 172.50p 168.50p 172.50p 3888
13/06/2018 168.00p 169.40p 168.00p 169.00p 3000
12/06/2018 167.50p 169.40p 165.00p 168.00p 10510
11/06/2018 167.50p 169.25p 165.00p 167.50p 3623
08/06/2018 167.50p 170.00p 167.50p 167.50p 506
07/06/2018 167.50p 167.50p 165.00p 167.50p 3726
06/06/2018 168.00p 169.10p 167.50p 167.50p 1117
05/06/2018 168.00p 168.90p 168.00p 168.00p 3000
04/06/2018 167.50p 168.90p 165.50p 168.00p 4188
01/06/2018 166.00p 168.00p 165.00p 167.50p 1604
31/05/2018 164.50p 168.80p 164.50p 166.00p 2000
30/05/2018 164.00p 164.50p 164.00p 164.50p 24088
29/05/2018 165.50p 165.50p 164.50p 164.50p 0
25/05/2018 165.50p 167.90p 165.50p 165.50p 3000
24/05/2018 166.00p 166.00p 165.50p 165.50p 0
23/05/2018 166.00p 166.00p 166.00p 166.00p 0
22/05/2018 166.00p 166.00p 166.00p 166.00p 0
21/05/2018 165.50p 167.90p 165.50p 166.00p 2750
18/05/2018 165.00p 165.50p 164.50p 165.50p 7226
17/05/2018 163.50p 164.50p 158.09p 164.50p 6000
16/05/2018 164.00p 164.00p 163.50p 163.50p 0
15/05/2018 167.50p 168.00p 160.88p 164.00p 12591
14/05/2018 168.50p 169.50p 167.09p 169.50p 4900
11/05/2018 168.50p 168.50p 168.50p 168.50p 0
10/05/2018 168.50p 168.50p 168.50p 168.50p 6222
09/05/2018 168.50p 170.00p 167.03p 168.50p 5005
08/05/2018 167.50p 167.50p 165.00p 167.50p 883
04/05/2018 166.50p 169.06p 166.50p 167.50p 1297
03/05/2018 167.50p 167.50p 166.50p 166.50p 0
02/05/2018 166.50p 167.50p 166.50p 167.50p 0
01/05/2018 166.00p 166.50p 166.00p 166.50p 0
30/04/2018 166.00p 168.89p 166.00p 166.00p 296
27/04/2018 166.00p 166.00p 162.00p 166.00p 2515
26/04/2018 163.00p 165.50p 158.00p 165.50p 10500
25/04/2018 162.50p 162.50p 160.00p 162.50p 2500
24/04/2018 164.00p 165.00p 164.00p 164.00p 10000
23/04/2018 165.00p 165.00p 165.00p 165.00p 4417
20/04/2018 166.00p 170.00p 165.00p 165.00p 438
19/04/2018 164.00p 172.00p 160.80p 166.00p 8405
18/04/2018 163.50p 163.50p 163.50p 163.50p 0
17/04/2018 163.50p 166.30p 162.80p 163.50p 5367
16/04/2018 163.00p 163.00p 163.00p 163.00p 5500
13/04/2018 163.00p 167.40p 163.00p 163.00p 6413
12/04/2018 164.00p 164.80p 163.00p 163.00p 500
11/04/2018 165.00p 169.00p 162.60p 164.00p 8041
10/04/2018 165.00p 170.00p 165.00p 165.00p 448
09/04/2018 165.00p 169.00p 160.00p 165.00p 9958
06/04/2018 165.00p 169.20p 165.00p 165.00p 3394
05/04/2018 165.00p 169.20p 165.00p 165.00p 248
04/04/2018 165.00p 165.50p 165.00p 165.00p 337
03/04/2018 167.00p 167.00p 161.00p 165.50p 10919
29/03/2018 167.00p 167.00p 162.50p 167.00p 2798
28/03/2018 166.50p 167.00p 162.00p 167.00p 4523
27/03/2018 167.50p 169.75p 167.50p 167.50p 1122
26/03/2018 163.50p 169.00p 162.20p 166.00p 3868
23/03/2018 162.00p 165.00p 158.00p 158.00p 20123
22/03/2018 163.00p 163.00p 158.80p 162.00p 2764
21/03/2018 164.00p 164.00p 163.00p 163.00p 0
20/03/2018 163.00p 164.41p 160.00p 164.00p 5040
19/03/2018 164.50p 166.00p 164.00p 164.00p 0
16/03/2018 165.00p 166.00p 165.00p 166.00p 0
15/03/2018 166.50p 166.50p 164.50p 165.00p 7000
14/03/2018 164.50p 166.00p 164.50p 166.00p 1706
13/03/2018 166.50p 168.60p 166.50p 166.50p 1509
12/03/2018 165.00p 168.70p 164.00p 166.50p 4589
09/03/2018 164.00p 167.64p 164.00p 165.00p 2954
08/03/2018 164.00p 166.00p 164.00p 164.00p 529
07/03/2018 162.00p 164.50p 160.00p 164.00p 3608
06/03/2018 163.00p 163.00p 162.00p 163.00p 3721
05/03/2018 159.50p 163.00p 159.50p 163.00p 8500
02/03/2018 161.00p 163.00p 161.00p 161.00p 0
01/03/2018 163.00p 163.00p 160.00p 163.00p 972
28/02/2018 162.00p 163.00p 162.00p 163.00p 300
27/02/2018 163.00p 163.00p 160.00p 163.00p 5461
26/02/2018 163.00p 163.00p 162.90p 163.00p 1220
23/02/2018 163.00p 163.00p 162.00p 162.00p 0
22/02/2018 163.00p 163.00p 160.00p 163.00p 978
21/02/2018 162.00p 163.00p 155.00p 163.00p 3000
20/02/2018 163.50p 163.50p 162.00p 162.00p 0
19/02/2018 163.50p 163.50p 163.50p 163.50p 0
16/02/2018 164.50p 164.50p 164.50p 164.50p 0
15/02/2018 164.00p 164.50p 163.00p 164.50p 20333
14/02/2018 164.00p 165.20p 163.00p 163.00p 801
13/02/2018 162.00p 166.00p 162.00p 166.00p 0
12/02/2018 162.00p 163.00p 162.00p 163.00p 0
09/02/2018 162.00p 163.00p 161.00p 162.00p 0
08/02/2018 165.00p 168.00p 164.00p 164.00p 86
07/02/2018 161.50p 166.50p 161.50p 166.50p 2823
06/02/2018 159.00p 162.80p 159.00p 162.50p 1368
05/02/2018 172.00p 172.00p 161.00p 164.00p 9373
02/02/2018 174.00p 174.00p 169.48p 173.00p 3656
01/02/2018 177.00p 177.00p 174.00p 174.00p 2000
31/01/2018 176.50p 178.81p 176.50p 176.50p 3000
30/01/2018 177.50p 177.50p 176.50p 176.50p 7200
29/01/2018 176.50p 180.00p 175.00p 177.50p 6934
26/01/2018 173.00p 176.50p 170.00p 176.50p 468
25/01/2018 173.00p 176.00p 170.00p 173.00p 457
24/01/2018 174.00p 175.00p 172.50p 172.50p 0
23/01/2018 173.50p 176.00p 173.20p 175.00p 3868
22/01/2018 171.50p 173.50p 170.20p 173.50p 3965
19/01/2018 170.50p 173.00p 169.47p 173.00p 4511
18/01/2018 171.50p 171.50p 170.50p 170.50p 3917
17/01/2018 172.00p 172.00p 170.00p 171.50p 7083
16/01/2018 169.50p 172.00p 166.00p 172.00p 9806
15/01/2018 168.50p 168.50p 166.00p 168.50p 777
12/01/2018 165.00p 168.50p 163.60p 168.50p 5492
11/01/2018 165.00p 165.00p 165.00p 165.00p 920
10/01/2018 166.00p 166.00p 166.00p 166.00p 0
09/01/2018 164.00p 167.00p 164.00p 166.00p 0
08/01/2018 160.00p 164.00p 156.00p 164.00p 5173
05/01/2018 160.00p 160.00p 155.00p 160.00p 3049
04/01/2018 162.00p 162.50p 160.00p 160.00p 29209
03/01/2018 163.50p 163.50p 160.50p 162.00p 15096
02/01/2018 163.50p 164.50p 159.00p 163.50p 7490
29/12/2017 163.50p 163.50p 162.50p 163.50p 599
28/12/2017 164.50p 164.50p 159.00p 163.50p 15350
27/12/2017 165.50p 166.00p 164.50p 164.50p 8614
22/12/2017 164.00p 164.00p 164.00p 164.00p 0
21/12/2017 164.00p 164.00p 160.00p 164.00p 12941
20/12/2017 164.00p 164.00p 160.00p 164.00p 750
19/12/2017 166.00p 166.00p 160.00p 164.00p 10529
18/12/2017 163.50p 166.00p 162.00p 166.00p 12900
15/12/2017 158.00p 162.80p 155.50p 162.50p 9935
14/12/2017 157.50p 160.00p 157.50p 158.00p 55
13/12/2017 157.00p 157.00p 157.00p 157.00p 500
12/12/2017 157.00p 157.00p 157.00p 157.00p 0
11/12/2017 156.50p 157.00p 156.50p 157.00p 0
08/12/2017 156.50p 160.00p 156.50p 156.50p 0
07/12/2017 153.75p 156.50p 151.00p 156.50p 5640
06/12/2017 155.00p 157.80p 152.60p 155.00p 10125
05/12/2017 156.00p 160.80p 151.00p 156.00p 22597
04/12/2017 156.00p 156.00p 155.50p 156.00p 0
01/12/2017 156.00p 156.00p 152.20p 155.50p 5000
30/11/2017 159.50p 159.50p 153.10p 156.00p 2000
29/11/2017 160.50p 161.00p 160.00p 160.00p 0
28/11/2017 163.00p 163.00p 158.00p 161.00p 9980
27/11/2017 162.50p 162.50p 160.00p 162.50p 13104
24/11/2017 160.75p 162.50p 157.50p 162.50p 9426
23/11/2017 159.75p 162.00p 159.75p 161.25p 60
22/11/2017 161.25p 161.25p 160.75p 160.75p 0
21/11/2017 161.25p 161.75p 161.25p 161.25p 0
20/11/2017 161.75p 161.75p 157.50p 161.75p 310
17/11/2017 162.50p 163.99p 157.50p 159.00p 37773
16/11/2017 162.50p 162.50p 162.50p 162.50p 0
15/11/2017 165.50p 165.50p 162.50p 162.50p 158
14/11/2017 167.00p 167.67p 161.50p 166.25p 19542

*Close Price adjusted for both dividends and splits