UIL Finance Limited 2028 ZDP Shs 3.8676P (DI) (UTLI) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. UIL Finance Limited 2028 ZDP Shs 3.8676P (DI)

Date Open High Low Close* Volume
11/07/2022 98.50p 98.50p 98.50p 98.50p 0
08/07/2022 98.50p 98.50p 98.50p 98.50p 0
07/07/2022 99.00p 99.00p 97.00p 99.00p 2000
06/07/2022 99.00p 99.00p 99.00p 99.00p 0
05/07/2022 99.00p 99.00p 97.00p 99.00p 6875
04/07/2022 99.00p 100.08p 97.00p 99.00p 14992
01/07/2022 99.00p 100.11p 97.50p 99.00p 2748
30/06/2022 99.00p 99.00p 97.00p 99.00p 5000
29/06/2022 99.00p 99.00p 99.00p 99.00p 0
28/06/2022 99.00p 99.00p 99.00p 99.00p 0
27/06/2022 99.00p 100.12p 99.00p 99.00p 1985
24/06/2022 99.50p 99.50p 99.00p 99.00p 0
23/06/2022 99.50p 100.90p 99.50p 99.50p 1482
22/06/2022 99.50p 99.50p 99.50p 99.50p 0
21/06/2022 99.50p 99.50p 99.50p 99.50p 0
20/06/2022 99.50p 99.50p 99.50p 99.50p 0
17/06/2022 99.50p 100.90p 99.50p 99.50p 8424
16/06/2022 99.50p 99.50p 97.00p 99.50p 5625
15/06/2022 99.50p 99.50p 99.50p 99.50p 0
14/06/2022 99.50p 99.50p 99.50p 99.50p 0
13/06/2022 99.50p 99.50p 99.50p 99.50p 0
10/06/2022 99.50p 99.50p 99.50p 99.50p 0
09/06/2022 99.50p 99.50p 99.50p 99.50p 0
08/06/2022 99.50p 99.50p 99.50p 99.50p 0
07/06/2022 99.50p 99.50p 99.50p 99.50p 0
06/06/2022 99.50p 100.90p 99.50p 99.50p 4000
03/06/2022 99.50p 99.50p 99.50p 99.50p 0
02/06/2022 99.50p 99.50p 99.50p 99.50p 0
01/06/2022 99.50p 99.50p 99.50p 99.50p 0
31/05/2022 99.50p 99.50p 99.50p 99.50p 0
30/05/2022 99.50p 99.50p 99.50p 99.50p 0
27/05/2022 99.50p 99.50p 99.50p 99.50p 0
26/05/2022 99.50p 99.50p 97.70p 99.50p 5000
25/05/2022 99.50p 101.00p 99.50p 99.50p 5591
24/05/2022 98.50p 99.40p 98.50p 99.00p 15240
23/05/2022 98.50p 98.50p 98.50p 98.50p 0
20/05/2022 98.50p 98.50p 98.50p 98.50p 0
19/05/2022 98.50p 98.50p 97.75p 98.50p 4000
18/05/2022 98.50p 98.50p 98.50p 98.50p 0
17/05/2022 98.50p 98.50p 98.50p 98.50p 0
16/05/2022 98.50p 98.50p 98.50p 98.50p 0
13/05/2022 98.50p 99.40p 98.50p 98.50p 10048
12/05/2022 98.50p 99.40p 97.42p 98.50p 19040
11/05/2022 98.50p 98.50p 97.42p 98.50p 15668
10/05/2022 98.50p 98.50p 98.50p 98.50p 0
09/05/2022 98.50p 99.40p 98.50p 98.50p 22299
06/05/2022 98.50p 98.70p 98.50p 98.50p 17000
05/05/2022 98.50p 98.50p 97.00p 98.50p 13750
04/05/2022 100.00p 100.00p 98.50p 98.50p 17850
03/05/2022 100.00p 100.00p 100.00p 100.00p 0
02/05/2022 98.00p 100.00p 98.00p 100.00p 15129
29/04/2022 98.00p 100.00p 98.00p 100.00p 15129
28/04/2022 98.00p 98.60p 97.50p 98.00p 7845
27/04/2022 98.00p 98.60p 98.00p 98.00p 8042
26/04/2022 98.00p 98.60p 97.24p 98.00p 8926
25/04/2022 97.50p 98.00p 97.11p 98.00p 12194
22/04/2022 97.50p 97.64p 97.50p 97.50p 3000
21/04/2022 97.50p 98.00p 97.50p 97.50p 10000
20/04/2022 97.50p 97.50p 97.02p 97.50p 5000
19/04/2022 97.50p 97.50p 97.50p 97.50p 0
18/04/2022 97.50p 97.64p 97.50p 97.50p 10241
15/04/2022 97.50p 97.64p 97.50p 97.50p 10241
14/04/2022 97.50p 97.64p 97.50p 97.50p 10241
13/04/2022 97.50p 97.50p 96.00p 97.50p 9450
12/04/2022 97.50p 97.50p 97.00p 97.50p 2000
11/04/2022 97.50p 97.50p 97.03p 97.50p 12000
08/04/2022 97.50p 97.50p 97.05p 97.50p 5139
07/04/2022 97.50p 97.50p 97.50p 97.50p 0
06/04/2022 97.50p 97.50p 97.00p 97.50p 22050
05/04/2022 97.50p 97.50p 97.50p 97.50p 0
04/04/2022 97.50p 97.50p 97.50p 97.50p 0
01/04/2022 97.50p 97.50p 97.00p 97.50p 23578
31/03/2022 97.50p 97.50p 97.50p 97.50p 0
30/03/2022 97.50p 97.50p 97.50p 97.50p 0
29/03/2022 98.00p 98.00p 97.50p 97.50p 0
28/03/2022 97.50p 98.00p 97.50p 98.00p 0
25/03/2022 98.00p 98.00p 97.25p 97.50p 2500
24/03/2022 98.00p 98.00p 98.00p 98.00p 0
23/03/2022 98.50p 98.50p 98.00p 98.00p 0
22/03/2022 98.50p 98.50p 98.50p 98.50p 0
21/03/2022 98.50p 98.65p 98.50p 98.50p 5000
18/03/2022 98.00p 98.25p 97.75p 98.25p 0
17/03/2022 98.00p 98.00p 97.60p 98.00p 3779
16/03/2022 98.00p 98.00p 98.00p 98.00p 0
15/03/2022 98.00p 98.00p 98.00p 98.00p 0
14/03/2022 98.00p 98.50p 97.00p 98.00p 16193
11/03/2022 98.00p 98.00p 98.00p 98.00p 0
10/03/2022 98.00p 98.00p 98.00p 98.00p 0
09/03/2022 98.00p 98.00p 98.00p 98.00p 0
08/03/2022 98.50p 98.50p 97.00p 98.00p 7250
07/03/2022 98.50p 98.50p 96.00p 98.50p 20000
04/03/2022 98.50p 98.50p 98.50p 98.50p 0
03/03/2022 98.50p 98.50p 98.50p 98.50p 0
02/03/2022 98.50p 98.50p 98.50p 98.50p 0
01/03/2022 98.50p 98.50p 97.00p 98.50p 3000
28/02/2022 98.50p 98.50p 98.50p 98.50p 0
25/02/2022 98.50p 98.50p 98.50p 98.50p 0
24/02/2022 98.50p 98.50p 98.50p 98.50p 0
23/02/2022 98.50p 99.00p 98.50p 99.00p 0
22/02/2022 99.00p 99.00p 98.50p 98.50p 0
21/02/2022 98.00p 99.00p 98.00p 99.00p 20191
18/02/2022 98.00p 98.05p 98.00p 98.00p 10000
17/02/2022 98.00p 98.00p 98.00p 98.00p 0
16/02/2022 98.00p 98.00p 97.50p 98.00p 5844
15/02/2022 98.00p 98.15p 98.00p 98.00p 5000
14/02/2022 98.50p 98.50p 98.00p 98.00p 0
11/02/2022 99.00p 99.00p 98.00p 98.50p 5000
10/02/2022 99.00p 99.00p 99.00p 99.00p 0
09/02/2022 99.00p 99.00p 99.00p 99.00p 0
08/02/2022 99.50p 99.50p 99.00p 99.00p 0
07/02/2022 99.50p 99.50p 99.50p 99.50p 0
04/02/2022 100.00p 100.00p 98.50p 99.50p 1000
03/02/2022 100.00p 101.20p 100.00p 100.00p 20000
02/02/2022 100.00p 100.00p 98.00p 100.00p 7000
01/02/2022 100.00p 100.00p 100.00p 100.00p 0
31/01/2022 100.00p 100.00p 100.00p 100.00p 0
28/01/2022 100.00p 100.00p 100.00p 100.00p 0
27/01/2022 100.00p 100.00p 98.00p 100.00p 8600
26/01/2022 100.00p 100.00p 100.00p 100.00p 0
25/01/2022 100.00p 101.04p 98.00p 100.00p 20900
24/01/2022 100.00p 100.00p 100.00p 100.00p 0
21/01/2022 99.50p 101.16p 98.00p 100.00p 10000
20/01/2022 98.00p 99.50p 97.70p 99.50p 2000
19/01/2022 98.00p 98.00p 97.66p 98.00p 2055
18/01/2022 98.00p 98.00p 98.00p 98.00p 0
17/01/2022 98.00p 98.60p 98.00p 98.00p 20382
14/01/2022 98.00p 98.00p 98.00p 98.00p 0
13/01/2022 98.50p 98.50p 97.25p 98.50p 30865
12/01/2022 98.50p 98.50p 98.50p 98.50p 0
10/01/2022 98.50p 99.40p 98.50p 98.50p 2806
07/01/2022 98.50p 98.50p 98.50p 98.50p 0
06/01/2022 98.50p 99.40p 98.50p 98.50p 6000
05/01/2022 98.50p 99.40p 98.50p 98.50p 2707
04/01/2022 98.50p 98.50p 98.50p 98.50p 0
03/01/2022 98.50p 98.50p 98.50p 98.50p 0
31/12/2021 98.50p 98.50p 98.50p 98.50p 0
30/12/2021 98.50p 98.50p 98.50p 98.50p 0
29/12/2021 98.00p 98.50p 98.00p 98.50p 2000
28/12/2021 97.50p 98.60p 97.30p 98.00p 26942
27/12/2021 97.50p 98.60p 97.30p 98.00p 26942
24/12/2021 97.50p 98.60p 97.30p 98.00p 26942
23/12/2021 98.00p 98.00p 97.50p 97.50p 0
22/12/2021 98.50p 98.50p 97.00p 98.00p 1049
21/12/2021 97.50p 98.50p 97.15p 98.50p 19593
20/12/2021 97.50p 97.80p 97.50p 97.50p 34535
17/12/2021 97.50p 97.50p 97.01p 97.50p 4124
16/12/2021 97.50p 97.50p 97.50p 97.50p 0
15/12/2021 98.00p 98.00p 97.50p 97.50p 0
14/12/2021 99.00p 99.00p 97.03p 98.00p 2062
13/12/2021 99.00p 99.00p 97.00p 99.00p 32012
10/12/2021 99.00p 99.00p 98.50p 99.00p 0
09/12/2021 97.50p 98.50p 97.50p 98.50p 0
08/12/2021 98.00p 98.00p 97.50p 97.50p 0
07/12/2021 99.00p 99.00p 98.00p 98.00p 2500
06/12/2021 99.00p 99.00p 97.04p 99.00p 1800
03/12/2021 99.00p 99.00p 97.00p 99.00p 5625
02/12/2021 98.50p 99.00p 98.50p 99.00p 0
01/12/2021 98.50p 99.40p 97.03p 98.50p 5341
30/11/2021 99.00p 99.00p 98.50p 98.50p 0
29/11/2021 99.00p 99.00p 99.00p 99.00p 0
26/11/2021 98.50p 99.00p 97.30p 99.00p 6500
25/11/2021 98.50p 98.50p 97.24p 98.50p 2100
24/11/2021 99.00p 99.00p 98.50p 98.50p 20000
23/11/2021 99.00p 99.00p 99.00p 99.00p 0
22/11/2021 99.00p 99.00p 97.00p 99.00p 14135
19/11/2021 99.00p 99.00p 97.60p 99.00p 7000
18/11/2021 99.00p 99.60p 99.00p 99.00p 17000
17/11/2021 99.00p 99.00p 98.50p 99.00p 0
16/11/2021 98.00p 98.50p 97.00p 98.50p 46094
15/11/2021 98.00p 98.48p 98.00p 98.00p 100
12/11/2021 98.00p 98.00p 97.20p 98.00p 2000
11/11/2021 98.00p 98.00p 98.00p 98.00p 0
10/11/2021 98.00p 98.00p 98.00p 98.00p 0
09/11/2021 98.00p 98.00p 98.00p 98.00p 0
08/11/2021 98.00p 98.48p 98.00p 98.00p 6000
05/11/2021 98.00p 98.00p 98.00p 98.00p 0
04/11/2021 98.00p 98.00p 97.10p 98.00p 6000
03/11/2021 98.00p 98.00p 98.00p 98.00p 0
02/11/2021 98.00p 98.00p 98.00p 98.00p 0
01/11/2021 98.00p 98.28p 98.00p 98.00p 9869
29/10/2021 98.00p 98.20p 98.00p 98.00p 2000
28/10/2021 98.50p 98.50p 98.00p 98.00p 5000
27/10/2021 98.50p 98.50p 98.00p 98.50p 9000
26/10/2021 98.50p 98.50p 98.50p 98.50p 0
25/10/2021 98.50p 98.50p 98.50p 98.50p 0
22/10/2021 98.50p 98.50p 98.00p 98.50p 6000
21/10/2021 98.50p 98.50p 98.50p 98.50p 0
20/10/2021 99.00p 99.00p 98.50p 98.50p 2500
19/10/2021 99.50p 99.50p 97.50p 99.00p 14575
18/10/2021 98.50p 98.50p 98.00p 98.50p 9000
15/10/2021 98.50p 98.50p 98.00p 98.50p 10000
14/10/2021 98.50p 98.50p 98.00p 98.50p 2000
13/10/2021 98.50p 98.50p 98.00p 98.50p 10104
12/10/2021 98.50p 98.50p 98.50p 98.50p 0
11/10/2021 98.50p 98.50p 98.50p 98.50p 0
08/10/2021 99.00p 99.00p 98.00p 98.50p 16400
07/10/2021 99.00p 99.00p 99.00p 99.00p 0
06/10/2021 99.50p 99.50p 99.00p 99.00p 0
05/10/2021 100.00p 100.00p 99.00p 99.50p 0
04/10/2021 99.50p 99.50p 98.00p 99.00p 8336

*Close Price adjusted for both dividends and splits