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
15/08/2023 90.50p 91.33p 90.50p 90.50p 0
14/08/2023 90.50p 91.33p 89.67p 90.50p 0
11/08/2023 91.25p 91.25p 89.67p 90.50p 0
10/08/2023 91.25p 91.25p 91.25p 91.25p 0
09/08/2023 91.25p 91.25p 91.25p 91.25p 0
08/08/2023 91.25p 91.25p 91.25p 91.25p 0
07/08/2023 91.25p 91.25p 91.25p 91.25p 0
04/08/2023 91.25p 91.25p 91.25p 91.25p 0
03/08/2023 91.25p 91.25p 91.25p 91.25p 0
02/08/2023 91.50p 92.78p 91.25p 91.25p 6500
01/08/2023 91.50p 91.50p 91.50p 91.50p 0
31/07/2023 91.50p 93.08p 91.50p 91.50p 771
28/07/2023 92.00p 92.00p 90.67p 91.50p 0
27/07/2023 92.50p 92.50p 90.00p 92.00p 11500
26/07/2023 92.50p 93.10p 92.50p 92.50p 5000
25/07/2023 93.00p 93.00p 91.67p 92.50p 0
24/07/2023 93.50p 93.50p 93.50p 93.50p 0
21/07/2023 93.50p 93.50p 93.50p 93.50p 0
20/07/2023 93.50p 93.50p 93.50p 93.50p 0
19/07/2023 93.50p 93.50p 93.50p 93.50p 0
18/07/2023 93.50p 93.50p 93.00p 93.50p 0
17/07/2023 93.00p 93.00p 93.00p 93.00p 0
14/07/2023 93.00p 93.00p 93.00p 93.00p 0
13/07/2023 93.00p 93.00p 93.00p 93.00p 0
12/07/2023 93.00p 93.00p 92.00p 93.00p 0
11/07/2023 94.50p 94.50p 92.00p 93.00p 2500
10/07/2023 95.50p 95.50p 92.00p 94.50p 8382
07/07/2023 95.50p 95.50p 94.33p 95.50p 0
06/07/2023 96.50p 96.50p 95.50p 95.50p 3600
05/07/2023 96.50p 96.50p 96.50p 96.50p 0
04/07/2023 96.50p 96.50p 96.50p 96.50p 0
03/07/2023 96.50p 96.50p 96.50p 96.50p 0
30/06/2023 96.50p 96.50p 96.50p 96.50p 0
29/06/2023 96.50p 96.50p 96.50p 96.50p 0
28/06/2023 96.50p 96.50p 96.50p 96.50p 0
27/06/2023 96.50p 96.50p 96.50p 96.50p 0
26/06/2023 96.50p 96.50p 96.50p 96.50p 0
23/06/2023 96.50p 96.50p 96.50p 96.50p 0
22/06/2023 96.50p 96.50p 96.50p 96.50p 0
21/06/2023 96.50p 96.50p 96.50p 96.50p 0
20/06/2023 96.50p 99.50p 96.50p 96.50p 7500
19/06/2023 96.50p 96.50p 96.50p 96.50p 0
16/06/2023 96.50p 96.50p 94.12p 96.50p 4106
15/06/2023 96.50p 96.50p 96.50p 96.50p 0
14/06/2023 96.50p 96.50p 93.00p 96.50p 11000
13/06/2023 96.50p 96.50p 96.50p 96.50p 0
12/06/2023 96.50p 96.50p 96.50p 96.50p 0
09/06/2023 96.50p 96.50p 96.50p 96.50p 0
08/06/2023 96.50p 97.67p 96.50p 96.50p 0
07/06/2023 96.00p 99.00p 93.00p 96.50p 29000
06/06/2023 96.00p 96.80p 96.00p 96.00p 0
05/06/2023 96.00p 96.80p 96.00p 96.00p 0
02/06/2023 94.00p 96.80p 93.33p 96.00p 0
01/06/2023 94.00p 95.00p 94.00p 94.00p 5000
31/05/2023 94.00p 94.00p 93.33p 94.00p 0
30/05/2023 94.00p 94.00p 92.20p 94.00p 773
26/05/2023 94.00p 95.20p 94.00p 94.00p 1131
25/05/2023 97.50p 97.50p 91.00p 94.50p 33358
24/05/2023 97.50p 97.50p 95.50p 97.50p 5474
23/05/2023 97.50p 99.05p 97.50p 97.50p 15000
22/05/2023 97.50p 97.50p 97.50p 97.50p 0
19/05/2023 97.50p 97.50p 97.50p 97.50p 0
18/05/2023 97.50p 97.50p 97.50p 97.50p 0
17/05/2023 97.50p 97.50p 97.50p 97.50p 0
16/05/2023 97.50p 97.50p 97.50p 97.50p 0
15/05/2023 97.50p 97.50p 97.50p 97.50p 0
12/05/2023 97.50p 97.50p 97.50p 97.50p 0
11/05/2023 97.50p 97.50p 97.50p 97.50p 0
10/05/2023 97.50p 97.50p 97.50p 97.50p 0
09/05/2023 97.50p 97.50p 97.20p 97.50p 5122
05/05/2023 97.50p 97.50p 95.50p 97.50p 24000
04/05/2023 97.50p 98.33p 97.50p 97.50p 0
03/05/2023 97.50p 98.33p 97.50p 97.50p 0
02/05/2023 97.50p 98.33p 97.50p 97.50p 0
28/04/2023 97.50p 97.50p 95.50p 97.50p 13750
27/04/2023 97.50p 98.95p 97.50p 97.50p 20212
26/04/2023 97.50p 98.33p 97.50p 97.50p 0
25/04/2023 95.50p 97.50p 94.50p 97.50p 11000
24/04/2023 95.50p 95.50p 95.50p 95.50p 0
21/04/2023 95.75p 95.75p 95.50p 95.50p 0
20/04/2023 96.50p 96.50p 95.75p 95.75p 0
19/04/2023 97.50p 97.50p 96.50p 96.50p 0
18/04/2023 97.50p 97.50p 97.50p 97.50p 0
17/04/2023 97.50p 97.50p 97.50p 97.50p 0
14/04/2023 96.50p 97.50p 93.00p 97.50p 9600
13/04/2023 96.50p 96.50p 96.50p 96.50p 0
12/04/2023 96.50p 96.50p 96.50p 96.50p 0
11/04/2023 96.50p 96.50p 96.50p 96.50p 0
06/04/2023 96.50p 96.50p 96.50p 96.50p 0
05/04/2023 97.00p 97.00p 94.00p 96.50p 20500
04/04/2023 98.00p 98.00p 94.50p 97.00p 15611
03/04/2023 98.00p 98.08p 98.00p 98.00p 6000
31/03/2023 98.00p 98.66p 95.00p 98.00p 14000
30/03/2023 98.00p 99.00p 98.00p 98.00p 0
29/03/2023 98.00p 99.00p 98.00p 98.00p 0
28/03/2023 98.00p 98.00p 95.00p 98.00p 12402
27/03/2023 98.00p 98.00p 98.00p 98.00p 0
24/03/2023 98.00p 98.00p 98.00p 98.00p 0
23/03/2023 98.00p 98.00p 98.00p 98.00p 0
22/03/2023 98.00p 98.00p 98.00p 98.00p 0
21/03/2023 98.00p 98.00p 98.00p 98.00p 0
20/03/2023 98.00p 98.00p 98.00p 98.00p 0
17/03/2023 98.00p 98.00p 98.00p 98.00p 0
16/03/2023 98.00p 98.00p 98.00p 98.00p 0
15/03/2023 98.00p 98.00p 98.00p 98.00p 0
14/03/2023 98.00p 98.00p 96.80p 98.00p 15500
13/03/2023 98.00p 98.00p 98.00p 98.00p 0
10/03/2023 98.00p 98.00p 98.00p 98.00p 0
09/03/2023 98.00p 98.00p 98.00p 98.00p 0
08/03/2023 98.00p 98.00p 98.00p 98.00p 0
07/03/2023 98.00p 98.00p 98.00p 98.00p 0
06/03/2023 98.00p 98.50p 95.00p 98.00p 23962
03/03/2023 98.00p 98.00p 98.00p 98.00p 0
02/03/2023 98.00p 98.00p 98.00p 98.00p 0
01/03/2023 98.00p 98.00p 98.00p 98.00p 0
28/02/2023 98.00p 98.00p 98.00p 98.00p 0
27/02/2023 96.00p 98.00p 95.16p 98.00p 25138
24/02/2023 96.00p 96.00p 96.00p 96.00p 0
23/02/2023 95.00p 100.00p 95.00p 96.00p 7000
22/02/2023 95.00p 96.00p 95.00p 95.00p 0
21/02/2023 95.00p 96.00p 95.00p 95.00p 0
20/02/2023 95.00p 96.00p 95.00p 95.00p 0
17/02/2023 94.50p 97.50p 94.50p 95.00p 6000
16/02/2023 94.50p 94.50p 94.50p 94.50p 0
15/02/2023 94.50p 94.50p 93.23p 94.50p 2000
14/02/2023 94.00p 97.00p 94.00p 94.50p 6300
13/02/2023 94.00p 94.00p 92.56p 94.00p 1000
10/02/2023 93.50p 94.00p 93.50p 94.00p 0
09/02/2023 93.50p 93.50p 93.50p 93.50p 0
08/02/2023 93.50p 93.50p 91.19p 93.50p 6900
07/02/2023 92.50p 96.50p 92.50p 93.50p 3000
06/02/2023 92.50p 92.50p 92.00p 92.50p 0
03/02/2023 92.00p 96.00p 88.00p 92.00p 62081
02/02/2023 92.00p 96.00p 92.00p 92.00p 1200
01/02/2023 93.00p 93.00p 93.00p 93.00p 0
31/01/2023 94.00p 95.33p 93.00p 93.00p 0
30/01/2023 95.00p 95.00p 92.00p 94.00p 15000
27/01/2023 93.50p 98.00p 93.50p 96.00p 12605
26/01/2023 95.00p 95.00p 93.50p 93.50p 7000
25/01/2023 95.00p 95.00p 95.00p 95.00p 0
24/01/2023 95.00p 95.00p 95.00p 95.00p 0
23/01/2023 95.00p 95.00p 95.00p 95.00p 0
20/01/2023 95.00p 95.00p 95.00p 95.00p 0
19/01/2023 95.00p 97.50p 95.00p 95.00p 5000
18/01/2023 95.00p 95.00p 95.00p 95.00p 0
17/01/2023 95.00p 95.00p 95.00p 95.00p 0
16/01/2023 95.00p 95.00p 95.00p 95.00p 0
13/01/2023 95.50p 97.00p 93.68p 95.00p 21154
12/01/2023 95.50p 95.50p 92.50p 95.50p 17187
11/01/2023 95.50p 95.50p 95.50p 95.50p 0
10/01/2023 95.50p 95.50p 95.50p 95.50p 0
09/01/2023 95.50p 95.50p 93.82p 95.50p 9625
06/01/2023 95.50p 95.50p 95.50p 95.50p 0
05/01/2023 95.50p 95.50p 95.50p 95.50p 0
04/01/2023 95.50p 95.50p 95.50p 95.50p 0
03/01/2023 95.50p 95.50p 95.50p 95.50p 0
30/12/2022 95.50p 95.50p 95.50p 95.50p 0
29/12/2022 95.50p 95.50p 95.50p 95.50p 0
28/12/2022 95.50p 95.50p 95.50p 95.50p 0
23/12/2022 95.50p 96.27p 95.50p 95.50p 1354
22/12/2022 97.50p 98.33p 95.50p 95.50p 0
21/12/2022 97.50p 98.33p 97.50p 97.50p 0
20/12/2022 97.50p 98.10p 97.50p 97.50p 3069
19/12/2022 96.00p 98.33p 96.00p 97.50p 0
16/12/2022 96.00p 96.00p 96.00p 96.00p 0
15/12/2022 96.00p 100.00p 96.00p 96.00p 10000
14/12/2022 99.00p 100.00p 96.00p 96.00p 4823
13/12/2022 99.00p 99.28p 98.20p 99.00p 25358
12/12/2022 98.00p 99.24p 98.00p 99.00p 12021
09/12/2022 98.00p 98.00p 98.00p 98.00p 0
08/12/2022 96.00p 102.00p 96.00p 98.00p 11034
07/12/2022 96.50p 96.50p 96.00p 96.00p 0
06/12/2022 97.00p 97.00p 96.00p 96.00p 0
05/12/2022 97.00p 97.00p 97.00p 97.00p 0
02/12/2022 97.00p 97.00p 97.00p 97.00p 0
01/12/2022 95.00p 100.00p 95.00p 97.00p 15875
30/11/2022 95.00p 95.00p 95.00p 95.00p 0
29/11/2022 95.50p 95.50p 95.00p 95.00p 0
28/11/2022 94.00p 97.00p 94.00p 95.50p 6177
25/11/2022 91.50p 99.00p 91.50p 94.00p 10000
24/11/2022 90.00p 94.00p 90.00p 91.50p 5060
23/11/2022 87.50p 93.00p 87.50p 90.00p 16197
22/11/2022 87.50p 87.50p 87.50p 87.50p 0
21/11/2022 87.50p 87.50p 87.50p 87.50p 0
18/11/2022 87.00p 92.00p 87.00p 87.50p 31800
17/11/2022 87.00p 87.00p 87.00p 87.00p 0
16/11/2022 87.00p 87.00p 87.00p 87.00p 0
15/11/2022 87.00p 91.00p 87.00p 87.00p 6500
14/11/2022 87.00p 91.00p 87.00p 87.00p 22248
11/11/2022 86.00p 90.00p 86.00p 87.00p 13000
10/11/2022 86.00p 86.00p 86.00p 86.00p 0
09/11/2022 86.00p 86.00p 86.00p 86.00p 0
08/11/2022 86.00p 86.00p 86.00p 86.00p 3000
07/11/2022 86.00p 86.00p 86.00p 86.00p 0
04/11/2022 86.00p 88.29p 86.00p 86.00p 19631
03/11/2022 86.00p 88.35p 82.40p 86.00p 3500
02/11/2022 86.00p 88.39p 86.00p 86.00p 4425
01/11/2022 86.00p 89.10p 86.00p 86.00p 22429
31/10/2022 87.50p 87.50p 83.24p 86.00p 20000
28/10/2022 87.50p 89.40p 87.50p 87.50p 11178

*Close Price adjusted for both dividends and splits