Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy Dowlais Group (DWL) by Jefferies
- Buy Norcros (NXR) by Berenberg
- Buy Volex (VLX) by Tom Winnifrith in ShareProphets
- Buy Volex (VLX) by Steve Moore in ShareProphets
- Buy Origin Enterprises (CDI) (OGN) by Shore Capital
- Buy Victorian Plumbing Group (VIC) by Shore Capital
- Avoid Cropper (James) (CRPR) by Steve Moore in ShareProphets
- Buy Close Brothers Group (CBG) by Shore Capital
- Buy WH Smith (SMWH) by Canaccord Genuity
- Hold Halma (HLMA) by Shore Capital
- Buy Speedy Hire (SDY) by Canaccord Genuity
- Buy Norcros (NXR) by Shore Capital
- Buy XPS Pensions Group (XPS) by Canaccord Genuity
- Hold CMC Markets (CMCX) by Shore Capital
- Hold Warehouse Reit (WHR) by Shore Capital
- Buy Jet2 (JET2) by Canaccord Genuity
- Underperform Halma (HLMA) by Jefferies
- Avoid Churchill China (CHH) by Steve Moore in ShareProphets
- Buy Sage Group (SGE) by Bank of America
- Hold JD Sports Fashion (JD.) by Harvey Jones in The Motley Fool
UIL Finance Limited 2028 ZDP Shs 3.8676P (DI) (UTLI) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 21/11/2024 | 110.50p | 110.50p | 110.00p | 110.50p | 23750 |
| 20/11/2024 | 110.00p | 110.50p | 110.00p | 110.50p | 10300 |
| 19/11/2024 | 110.00p | 110.92p | 110.00p | 110.00p | 2696 |
| 18/11/2024 | 109.50p | 110.94p | 109.50p | 110.00p | 9013 |
| 15/11/2024 | 108.50p | 110.00p | 107.25p | 109.50p | 0 |
| 14/11/2024 | 109.50p | 110.79p | 109.50p | 109.50p | 374 |
| 13/11/2024 | 109.50p | 110.82p | 109.50p | 109.50p | 1000 |
| 12/11/2024 | 109.50p | 110.85p | 109.23p | 109.50p | 6385 |
| 11/11/2024 | 109.00p | 111.00p | 109.00p | 109.50p | 20652 |
| 08/11/2024 | 108.50p | 109.00p | 107.25p | 109.00p | 0 |
| 07/11/2024 | 108.00p | 110.00p | 108.00p | 108.50p | 3900 |
| 06/11/2024 | 107.00p | 110.00p | 106.55p | 108.00p | 34145 |
| 05/11/2024 | 106.00p | 108.50p | 105.00p | 107.00p | 8200 |
| 04/11/2024 | 105.50p | 107.50p | 105.25p | 106.00p | 22162 |
| 01/11/2024 | 102.00p | 107.45p | 102.00p | 106.00p | 33508 |
| 31/10/2024 | 102.00p | 102.00p | 101.78p | 102.00p | 30971 |
| 30/10/2024 | 101.50p | 102.19p | 101.50p | 102.00p | 15000 |
| 29/10/2024 | 101.50p | 102.19p | 101.20p | 101.50p | 24000 |
| 28/10/2024 | 101.50p | 102.22p | 101.00p | 101.50p | 15000 |
| 25/10/2024 | 101.50p | 102.25p | 101.50p | 101.50p | 5000 |
| 24/10/2024 | 99.75p | 103.00p | 99.75p | 99.75p | 19722 |
| 23/10/2024 | 100.50p | 102.75p | 99.75p | 99.75p | 6464 |
| 22/10/2024 | 100.50p | 102.25p | 100.50p | 100.50p | 10000 |
| 21/10/2024 | 100.50p | 101.33p | 100.50p | 100.50p | 0 |
| 18/10/2024 | 100.00p | 100.50p | 98.00p | 100.50p | 5000 |
| 17/10/2024 | 100.00p | 102.58p | 100.00p | 100.00p | 5849 |
| 16/10/2024 | 100.00p | 101.00p | 100.00p | 100.00p | 0 |
| 15/10/2024 | 100.00p | 101.00p | 100.00p | 100.00p | 0 |
| 14/10/2024 | 100.00p | 101.00p | 100.00p | 100.00p | 0 |
| 11/10/2024 | 99.50p | 102.58p | 99.50p | 100.00p | 184 |
| 10/10/2024 | 99.50p | 99.50p | 96.50p | 99.50p | 13200 |
| 09/10/2024 | 99.00p | 101.58p | 99.00p | 100.50p | 14000 |
| 08/10/2024 | 99.00p | 100.26p | 99.00p | 99.00p | 7006 |
| 07/10/2024 | 99.50p | 100.33p | 99.50p | 99.50p | 0 |
| 04/10/2024 | 99.50p | 99.84p | 99.50p | 99.50p | 10927 |
| 03/10/2024 | 99.50p | 99.50p | 97.50p | 98.50p | 20625 |
| 02/10/2024 | 99.00p | 100.33p | 98.00p | 99.50p | 0 |
| 01/10/2024 | 98.50p | 98.90p | 98.00p | 98.00p | 10107 |
| 30/09/2024 | 99.50p | 99.50p | 98.50p | 98.50p | 1100 |
| 27/09/2024 | 98.50p | 100.00p | 98.00p | 98.50p | 22687 |
| 26/09/2024 | 99.00p | 99.00p | 98.00p | 98.50p | 0 |
| 25/09/2024 | 97.50p | 100.33p | 97.50p | 99.00p | 0 |
| 24/09/2024 | 99.00p | 99.00p | 97.48p | 98.25p | 1030 |
| 23/09/2024 | 98.00p | 99.67p | 97.75p | 98.50p | 0 |
| 20/09/2024 | 97.50p | 98.00p | 96.25p | 97.75p | 0 |
| 19/09/2024 | 98.25p | 98.25p | 97.50p | 97.50p | 15750 |
| 18/09/2024 | 98.00p | 98.00p | 96.05p | 97.75p | 37000 |
| 17/09/2024 | 98.00p | 98.67p | 98.00p | 98.00p | 0 |
| 16/09/2024 | 98.00p | 98.00p | 97.00p | 98.00p | 1031 |
| 13/09/2024 | 96.75p | 98.26p | 96.75p | 97.25p | 22000 |
| 12/09/2024 | 96.75p | 98.33p | 96.75p | 96.75p | 5000 |
| 11/09/2024 | 96.75p | 98.50p | 96.75p | 96.75p | 11079 |
| 10/09/2024 | 96.75p | 98.33p | 96.75p | 96.75p | 2000 |
| 09/09/2024 | 96.75p | 96.75p | 96.75p | 96.75p | 0 |
| 06/09/2024 | 96.25p | 98.28p | 96.25p | 96.75p | 1300 |
| 05/09/2024 | 96.25p | 96.25p | 95.50p | 96.25p | 0 |
| 04/09/2024 | 98.00p | 98.00p | 96.25p | 96.25p | 1000 |
| 03/09/2024 | 98.00p | 98.00p | 96.40p | 98.00p | 24000 |
| 30/08/2024 | 98.00p | 98.00p | 96.00p | 98.00p | 3000 |
| 29/08/2024 | 98.00p | 98.96p | 98.00p | 98.00p | 7040 |
| 28/08/2024 | 97.50p | 98.70p | 96.00p | 98.00p | 13124 |
| 27/08/2024 | 97.50p | 97.50p | 95.00p | 97.50p | 10000 |
| 23/08/2024 | 97.00p | 97.50p | 96.24p | 97.50p | 5000 |
| 22/08/2024 | 97.00p | 97.00p | 96.33p | 97.00p | 0 |
| 21/08/2024 | 97.00p | 97.00p | 96.33p | 97.00p | 0 |
| 20/08/2024 | 97.00p | 97.00p | 96.33p | 97.00p | 0 |
| 19/08/2024 | 97.00p | 97.00p | 96.33p | 97.00p | 0 |
| 16/08/2024 | 97.00p | 97.00p | 95.78p | 97.00p | 1400 |
| 15/08/2024 | 97.00p | 97.00p | 96.33p | 97.00p | 0 |
| 14/08/2024 | 97.00p | 97.00p | 96.33p | 97.00p | 0 |
| 13/08/2024 | 96.00p | 97.00p | 95.84p | 97.00p | 18200 |
| 12/08/2024 | 96.00p | 96.25p | 95.98p | 96.00p | 27613 |
| 09/08/2024 | 97.00p | 97.00p | 96.00p | 96.00p | 2000 |
| 08/08/2024 | 96.50p | 97.00p | 96.00p | 97.00p | 0 |
| 07/08/2024 | 97.50p | 97.72p | 96.50p | 96.50p | 2260 |
| 06/08/2024 | 98.50p | 98.50p | 97.50p | 97.50p | 0 |
| 05/08/2024 | 99.00p | 100.75p | 96.00p | 98.50p | 21170 |
| 02/08/2024 | 99.00p | 100.11p | 99.00p | 99.00p | 2000 |
| 01/08/2024 | 99.50p | 100.42p | 99.50p | 99.50p | 1000 |
| 31/07/2024 | 99.00p | 100.33p | 98.40p | 99.50p | 0 |
| 30/07/2024 | 99.00p | 99.00p | 98.40p | 99.00p | 0 |
| 29/07/2024 | 99.00p | 99.00p | 98.40p | 99.00p | 0 |
| 26/07/2024 | 99.50p | 100.33p | 98.40p | 99.00p | 0 |
| 25/07/2024 | 99.00p | 99.50p | 96.96p | 99.50p | 5000 |
| 24/07/2024 | 99.50p | 100.75p | 99.00p | 99.00p | 0 |
| 23/07/2024 | 98.75p | 99.50p | 96.75p | 99.50p | 3500 |
| 22/07/2024 | 99.00p | 99.00p | 98.75p | 98.75p | 0 |
| 19/07/2024 | 99.00p | 99.00p | 97.00p | 99.00p | 20000 |
| 18/07/2024 | 99.00p | 99.60p | 98.00p | 99.00p | 4500 |
| 17/07/2024 | 99.00p | 99.73p | 99.00p | 99.00p | 3984 |
| 16/07/2024 | 99.00p | 99.00p | 99.00p | 99.00p | 0 |
| 15/07/2024 | 99.50p | 99.75p | 99.00p | 99.00p | 29055 |
| 12/07/2024 | 99.50p | 100.33p | 99.50p | 99.50p | 0 |
| 11/07/2024 | 99.50p | 100.33p | 99.50p | 99.50p | 0 |
| 10/07/2024 | 98.00p | 100.47p | 98.00p | 99.50p | 3981 |
| 09/07/2024 | 98.00p | 100.20p | 98.00p | 98.00p | 3988 |
| 08/07/2024 | 98.00p | 98.00p | 96.50p | 98.00p | 0 |
| 05/07/2024 | 98.00p | 100.20p | 98.00p | 98.00p | 1450 |
| 04/07/2024 | 98.00p | 98.00p | 98.00p | 98.00p | 0 |
| 03/07/2024 | 98.00p | 100.20p | 98.00p | 98.00p | 15063 |
| 02/07/2024 | 98.00p | 100.20p | 98.00p | 98.00p | 3988 |
| 01/07/2024 | 98.00p | 98.00p | 96.98p | 98.00p | 20000 |
| 28/06/2024 | 98.00p | 98.00p | 96.98p | 98.00p | 60000 |
| 27/06/2024 | 98.00p | 98.00p | 98.00p | 98.00p | 0 |
| 26/06/2024 | 98.00p | 100.40p | 98.00p | 98.00p | 7462 |
| 25/06/2024 | 98.00p | 100.70p | 98.00p | 98.00p | 8379 |
| 24/06/2024 | 97.00p | 98.33p | 97.00p | 97.50p | 0 |
| 21/06/2024 | 97.00p | 99.70p | 95.98p | 97.00p | 24000 |
| 20/06/2024 | 97.00p | 97.00p | 97.00p | 97.00p | 0 |
| 19/06/2024 | 97.00p | 99.40p | 97.00p | 97.00p | 3975 |
| 18/06/2024 | 97.00p | 99.40p | 95.98p | 97.00p | 9233 |
| 17/06/2024 | 97.00p | 97.00p | 97.00p | 97.00p | 10000 |
| 14/06/2024 | 97.00p | 100.00p | 97.00p | 97.00p | 2500 |
| 13/06/2024 | 97.00p | 99.40p | 97.00p | 97.00p | 5000 |
| 12/06/2024 | 96.50p | 99.00p | 96.50p | 96.50p | 10096 |
| 11/06/2024 | 96.00p | 97.60p | 95.00p | 96.50p | 2696 |
| 10/06/2024 | 96.50p | 96.50p | 94.50p | 96.00p | 20000 |
| 07/06/2024 | 96.50p | 98.05p | 96.50p | 96.50p | 15000 |
| 06/06/2024 | 96.50p | 96.50p | 94.00p | 96.50p | 12500 |
| 05/06/2024 | 96.50p | 98.75p | 96.50p | 96.50p | 10000 |
| 04/06/2024 | 97.00p | 98.80p | 96.50p | 96.50p | 26622 |
| 03/06/2024 | 96.50p | 97.64p | 96.50p | 97.00p | 10921 |
| 31/05/2024 | 96.00p | 97.52p | 96.00p | 96.50p | 5000 |
| 30/05/2024 | 94.75p | 96.00p | 94.75p | 96.00p | 7999 |
| 29/05/2024 | 95.25p | 95.70p | 93.50p | 94.75p | 32792 |
| 28/05/2024 | 95.25p | 95.25p | 95.25p | 95.25p | 0 |
| 24/05/2024 | 95.25p | 96.58p | 95.25p | 95.25p | 4031 |
| 23/05/2024 | 94.50p | 96.52p | 94.50p | 95.25p | 7000 |
| 22/05/2024 | 94.50p | 94.50p | 94.50p | 94.50p | 0 |
| 21/05/2024 | 94.50p | 96.50p | 94.50p | 94.50p | 2750 |
| 20/05/2024 | 94.50p | 96.45p | 94.50p | 94.50p | 384 |
| 17/05/2024 | 94.50p | 94.50p | 94.50p | 94.50p | 0 |
| 16/05/2024 | 94.50p | 94.50p | 94.50p | 94.50p | 0 |
| 15/05/2024 | 93.50p | 94.50p | 91.55p | 94.50p | 18328 |
| 14/05/2024 | 94.00p | 94.00p | 91.00p | 93.50p | 12500 |
| 13/05/2024 | 94.00p | 94.00p | 94.00p | 94.00p | 0 |
| 10/05/2024 | 94.00p | 94.66p | 94.00p | 94.00p | 22050 |
| 09/05/2024 | 94.00p | 94.66p | 94.00p | 94.00p | 5000 |
| 08/05/2024 | 95.50p | 95.50p | 91.50p | 94.00p | 5000 |
| 07/05/2024 | 95.50p | 96.20p | 93.00p | 95.50p | 28779 |
| 03/05/2024 | 95.50p | 95.50p | 93.00p | 95.50p | 25926 |
| 02/05/2024 | 95.50p | 95.50p | 93.00p | 95.50p | 6500 |
| 01/05/2024 | 95.50p | 95.50p | 95.50p | 95.50p | 0 |
| 30/04/2024 | 95.50p | 97.40p | 95.50p | 95.50p | 1337 |
| 29/04/2024 | 95.50p | 95.50p | 95.50p | 95.50p | 0 |
| 26/04/2024 | 95.50p | 96.00p | 95.50p | 95.50p | 0 |
| 25/04/2024 | 95.00p | 96.52p | 93.26p | 95.50p | 3790 |
| 24/04/2024 | 95.00p | 96.52p | 95.00p | 95.00p | 2500 |
| 23/04/2024 | 95.00p | 95.90p | 93.00p | 95.00p | 65000 |
| 22/04/2024 | 95.00p | 95.96p | 95.00p | 95.00p | 20000 |
| 19/04/2024 | 95.00p | 95.00p | 93.12p | 95.00p | 1000 |
| 18/04/2024 | 95.00p | 95.00p | 93.20p | 95.00p | 2982 |
| 17/04/2024 | 95.00p | 95.00p | 93.00p | 95.00p | 3253 |
| 16/04/2024 | 95.00p | 95.00p | 95.00p | 95.00p | 0 |
| 15/04/2024 | 94.50p | 95.00p | 94.00p | 95.00p | 8499 |
| 12/04/2024 | 94.50p | 94.50p | 94.50p | 94.50p | 0 |
| 11/04/2024 | 94.50p | 94.50p | 94.50p | 94.50p | 0 |
| 10/04/2024 | 94.50p | 94.50p | 94.20p | 94.50p | 94 |
| 09/04/2024 | 94.00p | 94.50p | 94.00p | 94.50p | 24500 |
| 08/04/2024 | 94.00p | 94.00p | 93.00p | 94.00p | 22686 |
| 05/04/2024 | 94.50p | 94.50p | 93.00p | 94.00p | 3000 |
| 04/04/2024 | 94.50p | 94.50p | 94.20p | 94.50p | 1650 |
| 03/04/2024 | 94.50p | 94.50p | 93.00p | 94.50p | 8200 |
| 02/04/2024 | 94.00p | 94.50p | 93.00p | 94.50p | 8000 |
| 28/03/2024 | 93.50p | 94.22p | 93.50p | 94.00p | 742 |
| 27/03/2024 | 93.50p | 94.22p | 92.00p | 93.50p | 4029 |
| 26/03/2024 | 94.00p | 94.00p | 92.36p | 93.50p | 7000 |
| 25/03/2024 | 93.50p | 94.22p | 92.15p | 93.50p | 35915 |
| 22/03/2024 | 93.50p | 93.50p | 93.50p | 93.50p | 0 |
| 21/03/2024 | 93.00p | 93.50p | 92.00p | 93.50p | 12374 |
| 20/03/2024 | 93.50p | 93.50p | 93.00p | 93.00p | 14220 |
| 19/03/2024 | 93.50p | 93.64p | 92.00p | 93.00p | 43534 |
| 18/03/2024 | 93.50p | 93.50p | 93.02p | 93.50p | 3059 |
| 15/03/2024 | 93.50p | 93.50p | 92.00p | 93.50p | 18486 |
| 14/03/2024 | 93.50p | 93.50p | 93.00p | 93.50p | 11000 |
| 13/03/2024 | 93.50p | 94.00p | 93.33p | 93.50p | 0 |
| 12/03/2024 | 94.00p | 94.00p | 94.00p | 94.00p | 10000 |
| 11/03/2024 | 95.00p | 95.00p | 93.67p | 94.00p | 0 |
| 08/03/2024 | 96.00p | 96.00p | 94.00p | 95.50p | 11000 |
| 07/03/2024 | 96.00p | 96.00p | 96.00p | 96.00p | 2000 |
| 06/03/2024 | 96.00p | 96.00p | 96.00p | 96.00p | 0 |
| 05/03/2024 | 96.00p | 96.00p | 96.00p | 96.00p | 0 |
| 04/03/2024 | 95.50p | 97.00p | 95.50p | 96.00p | 5150 |
| 01/03/2024 | 95.50p | 96.50p | 95.50p | 95.50p | 5150 |
| 29/02/2024 | 95.50p | 96.00p | 94.00p | 95.50p | 6235 |
| 28/02/2024 | 95.50p | 95.92p | 95.50p | 95.50p | 5235 |
| 27/02/2024 | 95.50p | 95.50p | 95.50p | 95.50p | 0 |
| 26/02/2024 | 95.50p | 95.50p | 94.00p | 95.50p | 3000 |
| 23/02/2024 | 95.50p | 95.92p | 95.50p | 95.50p | 3092 |
| 22/02/2024 | 95.50p | 95.50p | 94.48p | 95.50p | 7000 |
| 21/02/2024 | 95.50p | 95.50p | 95.00p | 95.50p | 0 |
| 20/02/2024 | 96.25p | 96.25p | 95.00p | 95.50p | 0 |
| 19/02/2024 | 96.25p | 96.25p | 96.25p | 96.25p | 10313 |
| 16/02/2024 | 96.50p | 96.50p | 94.80p | 96.25p | 5000 |
| 15/02/2024 | 96.50p | 98.40p | 96.50p | 96.50p | 419 |
| 14/02/2024 | 96.50p | 96.50p | 96.50p | 96.50p | 0 |
| 13/02/2024 | 96.50p | 98.40p | 96.50p | 96.50p | 17617 |
| 12/02/2024 | 96.50p | 96.50p | 96.50p | 96.50p | 0 |
| 09/02/2024 | 96.50p | 96.50p | 96.00p | 96.50p | 150000 |
| 08/02/2024 | 96.50p | 96.50p | 94.40p | 96.50p | 3000 |
*Close Price adjusted for both dividends and splits