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
17/01/2019 174.00p 175.00p 173.00p 175.00p 2097
16/01/2019 174.00p 174.00p 173.00p 174.00p 700
15/01/2019 169.00p 176.00p 169.00p 174.00p 5909
14/01/2019 173.00p 173.00p 168.02p 169.00p 3000
11/01/2019 174.50p 174.50p 172.00p 173.00p 5756
10/01/2019 173.50p 174.50p 173.05p 174.50p 150
09/01/2019 171.50p 174.50p 171.50p 173.50p 6177
08/01/2019 176.00p 176.00p 170.00p 172.00p 6151
07/01/2019 175.50p 176.00p 175.00p 176.00p 2410
04/01/2019 174.50p 175.00p 174.01p 175.00p 56
03/01/2019 174.00p 174.50p 174.00p 174.50p 14163
02/01/2019 173.50p 174.00p 173.50p 174.00p 800
31/12/2018 174.00p 174.00p 173.60p 174.00p 1150
28/12/2018 173.50p 174.00p 173.36p 174.00p 1484
27/12/2018 175.50p 178.23p 172.07p 173.50p 4121
24/12/2018 175.00p 176.52p 171.08p 175.00p 5719
21/12/2018 174.50p 178.00p 174.50p 175.00p 142
20/12/2018 171.50p 172.63p 171.50p 172.50p 84
19/12/2018 172.00p 172.00p 171.50p 171.50p 7704
18/12/2018 171.50p 171.50p 171.50p 171.50p 0
17/12/2018 171.00p 171.00p 170.02p 171.00p 160
14/12/2018 171.00p 171.00p 170.00p 170.50p 8225
13/12/2018 171.50p 171.50p 171.50p 171.50p 0
12/12/2018 171.50p 171.98p 171.50p 171.50p 640
11/12/2018 171.50p 172.79p 171.50p 171.50p 2311
10/12/2018 171.50p 173.00p 170.03p 171.50p 3580
07/12/2018 172.00p 172.00p 172.00p 172.00p 0
06/12/2018 171.50p 171.50p 170.03p 171.50p 3503
05/12/2018 172.00p 172.79p 172.00p 172.00p 57
04/12/2018 171.50p 172.50p 171.50p 172.50p 4332
03/12/2018 172.50p 172.50p 171.50p 171.50p 3840
30/11/2018 172.00p 172.14p 170.00p 171.50p 5450
29/11/2018 172.50p 173.14p 172.00p 172.00p 3400
28/11/2018 176.00p 176.00p 172.50p 172.50p 3374
27/11/2018 177.50p 177.50p 175.04p 176.00p 3391
26/11/2018 177.50p 179.00p 177.50p 177.50p 3303
23/11/2018 177.00p 177.50p 177.00p 177.00p 0
22/11/2018 178.00p 179.00p 175.88p 177.50p 5076
21/11/2018 177.00p 180.00p 176.50p 178.00p 3709
20/11/2018 181.00p 181.00p 177.00p 177.00p 1500
19/11/2018 181.50p 181.50p 181.00p 181.00p 0
16/11/2018 181.50p 181.50p 180.03p 181.50p 3
15/11/2018 181.00p 182.97p 180.51p 181.00p 6236
14/11/2018 181.00p 181.00p 180.34p 181.00p 4900
13/11/2018 181.50p 181.50p 180.51p 181.50p 5258
12/11/2018 183.50p 184.97p 182.51p 183.00p 5601
09/11/2018 183.50p 185.00p 183.50p 183.50p 9379
08/11/2018 183.50p 185.00p 183.50p 183.50p 2905
07/11/2018 182.50p 184.00p 182.50p 183.50p 2500
06/11/2018 182.00p 184.00p 182.00p 182.00p 1961
05/11/2018 181.50p 182.00p 181.50p 182.00p 54
02/11/2018 181.50p 182.85p 181.50p 181.50p 3251
01/11/2018 179.50p 180.00p 178.15p 180.00p 500
31/10/2018 178.00p 180.98p 178.00p 180.00p 1255
30/10/2018 179.50p 179.50p 178.60p 179.50p 5646
29/10/2018 178.00p 178.00p 176.81p 178.00p 4350
26/10/2018 179.50p 179.97p 177.80p 178.00p 6106
25/10/2018 179.00p 180.00p 179.00p 179.50p 6000
24/10/2018 180.00p 181.00p 180.00p 180.00p 1979
23/10/2018 180.00p 181.36p 180.00p 180.00p 825
22/10/2018 180.50p 182.20p 178.00p 180.50p 2465
19/10/2018 180.50p 180.50p 180.50p 180.50p 0
18/10/2018 180.50p 180.50p 179.50p 180.50p 0
17/10/2018 179.50p 179.50p 178.87p 179.50p 2000
16/10/2018 179.50p 180.52p 178.66p 179.50p 8535
15/10/2018 179.50p 180.88p 179.50p 179.50p 280
12/10/2018 179.50p 180.91p 179.50p 180.50p 12715
11/10/2018 179.50p 179.50p 178.33p 178.50p 3764
10/10/2018 182.50p 183.88p 182.00p 182.00p 1989
09/10/2018 183.00p 185.00p 182.50p 182.50p 2955
08/10/2018 183.00p 183.00p 181.00p 183.00p 1844
05/10/2018 183.00p 184.88p 181.50p 183.00p 5309
04/10/2018 182.50p 183.00p 181.44p 183.00p 742
03/10/2018 181.50p 184.80p 180.00p 183.00p 4607
02/10/2018 182.50p 182.96p 181.00p 181.00p 1281
01/10/2018 182.00p 184.45p 182.00p 182.50p 270
28/09/2018 182.50p 182.50p 182.00p 182.50p 0
27/09/2018 182.50p 184.09p 180.05p 182.50p 2852
26/09/2018 183.50p 184.45p 182.50p 182.50p 4094
25/09/2018 183.50p 184.94p 182.00p 183.50p 8358
24/09/2018 183.50p 184.94p 183.50p 183.50p 484
21/09/2018 183.00p 184.00p 183.00p 183.50p 36753
20/09/2018 182.50p 182.98p 180.55p 182.00p 29370
19/09/2018 182.50p 182.50p 182.00p 182.50p 10000
18/09/2018 182.00p 183.74p 182.00p 182.00p 2721
17/09/2018 178.50p 182.00p 175.00p 182.00p 3651
14/09/2018 179.00p 179.05p 175.50p 178.50p 6952
13/09/2018 178.50p 181.09p 175.00p 177.50p 5764
12/09/2018 178.50p 178.50p 177.50p 178.50p 0
11/09/2018 179.00p 179.00p 175.70p 178.50p 2500
10/09/2018 177.50p 177.50p 175.50p 177.50p 1746
07/09/2018 179.00p 181.96p 177.50p 177.50p 3056
06/09/2018 179.00p 182.20p 179.00p 179.00p 601
05/09/2018 179.00p 182.20p 179.00p 179.00p 11858
04/09/2018 179.00p 179.00p 179.00p 179.00p 0
03/09/2018 180.00p 180.00p 179.00p 179.00p 0
31/08/2018 180.00p 184.00p 179.50p 179.50p 3179
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

*Close Price adjusted for both dividends and splits