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
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
01/10/2021 100.00p 100.00p 98.00p 99.50p 10376
30/09/2021 100.00p 100.00p 100.00p 100.00p 0
29/09/2021 100.00p 100.00p 98.00p 100.00p 12716
28/09/2021 100.00p 100.00p 98.00p 100.00p 3749
27/09/2021 100.50p 100.50p 98.00p 100.00p 15800
24/09/2021 100.50p 100.75p 100.50p 100.50p 20000
23/09/2021 100.50p 100.50p 99.00p 100.50p 3675
22/09/2021 100.00p 100.50p 100.00p 100.50p 0
21/09/2021 101.00p 101.30p 100.00p 100.00p 8662
20/09/2021 101.00p 101.00p 100.00p 101.00p 2000
17/09/2021 101.00p 101.00p 101.00p 101.00p 0
16/09/2021 101.00p 101.48p 98.00p 101.00p 13500
15/09/2021 100.50p 102.00p 100.50p 101.00p 20000
14/09/2021 100.50p 100.50p 100.50p 100.50p 0
13/09/2021 100.00p 100.92p 100.00p 100.50p 3000
10/09/2021 100.00p 100.92p 100.00p 100.00p 1486
09/09/2021 100.00p 100.00p 100.00p 100.00p 0
08/09/2021 100.00p 101.00p 100.00p 100.00p 500
07/09/2021 100.00p 100.00p 98.00p 100.00p 2750
06/09/2021 100.00p 100.00p 100.00p 100.00p 0
03/09/2021 100.50p 100.50p 100.00p 100.00p 0
02/09/2021 100.50p 100.50p 100.04p 100.50p 1000
01/09/2021 100.00p 100.50p 99.00p 100.50p 5000
31/08/2021 100.00p 100.00p 98.50p 100.00p 5500
30/08/2021 100.00p 100.00p 100.00p 100.00p 0
27/08/2021 100.00p 100.00p 100.00p 100.00p 0
26/08/2021 100.00p 100.00p 100.00p 100.00p 0
25/08/2021 100.00p 101.96p 100.00p 100.00p 1000
24/08/2021 100.00p 100.00p 100.00p 100.00p 0
23/08/2021 100.00p 101.52p 100.00p 100.00p 4000
20/08/2021 99.50p 101.04p 99.50p 100.00p 1484
19/08/2021 100.00p 100.31p 99.50p 99.50p 199
18/08/2021 100.00p 100.00p 100.00p 100.00p 0
17/08/2021 100.00p 100.00p 100.00p 100.00p 0
16/08/2021 100.00p 100.00p 100.00p 100.00p 0
13/08/2021 100.00p 100.00p 100.00p 100.00p 0
12/08/2021 100.50p 100.76p 98.20p 100.00p 18827
11/08/2021 100.00p 101.50p 99.60p 100.00p 22997
10/08/2021 101.00p 101.00p 100.00p 100.00p 5000
09/08/2021 100.00p 101.50p 100.00p 101.00p 6783
06/08/2021 100.00p 100.00p 100.00p 100.00p 0
05/08/2021 100.00p 100.00p 100.00p 100.00p 0
04/08/2021 100.00p 100.00p 100.00p 100.00p 0
03/08/2021 100.50p 100.50p 99.99p 100.00p 6875
02/08/2021 99.50p 100.97p 98.96p 100.50p 4070
30/07/2021 100.00p 100.00p 99.50p 99.50p 3988
29/07/2021 100.00p 101.00p 100.00p 100.00p 18012
28/07/2021 100.00p 100.00p 98.80p 100.00p 1500
27/07/2021 100.00p 100.00p 100.00p 100.00p 0
26/07/2021 100.00p 100.00p 98.50p 100.00p 7875
23/07/2021 100.00p 100.00p 100.00p 100.00p 2000
22/07/2021 100.00p 100.00p 99.08p 100.00p 10501
21/07/2021 100.00p 100.00p 100.00p 100.00p 0
20/07/2021 100.00p 100.76p 100.00p 100.00p 7431
19/07/2021 100.00p 100.00p 100.00p 100.00p 0
16/07/2021 100.00p 101.76p 100.00p 100.00p 19654
15/07/2021 100.00p 100.00p 98.40p 100.00p 9625
14/07/2021 100.00p 101.80p 100.00p 100.00p 10000
13/07/2021 100.50p 101.50p 99.50p 100.00p 64021
12/07/2021 99.50p 100.00p 98.10p 100.00p 26488
09/07/2021 100.50p 100.50p 98.00p 99.50p 10205
08/07/2021 99.50p 100.25p 99.50p 99.50p 9925
07/07/2021 99.50p 99.50p 99.50p 99.50p 0
06/07/2021 99.50p 99.50p 99.50p 99.50p 0
05/07/2021 100.00p 100.07p 99.50p 99.50p 7000
02/07/2021 100.00p 100.50p 99.50p 100.50p 0
01/07/2021 100.00p 100.00p 99.50p 99.50p 0
30/06/2021 100.00p 100.00p 99.00p 100.00p 2187
29/06/2021 100.50p 100.50p 98.50p 100.00p 18028
28/06/2021 100.50p 101.00p 98.50p 101.00p 39960
25/06/2021 101.00p 102.50p 100.50p 100.50p 11750
24/06/2021 101.00p 101.00p 99.00p 101.00p 1687
23/06/2021 99.00p 99.98p 98.50p 98.50p 8800
22/06/2021 99.00p 100.00p 100.00p 100.00p 0
21/06/2021 99.00p 100.00p 99.00p 100.00p 2000
18/06/2021 99.00p 100.00p 99.50p 99.50p 0
17/06/2021 99.00p 100.00p 100.00p 100.00p 10000
16/06/2021 99.00p 100.00p 99.00p 100.00p 1000
15/06/2021 99.00p 100.00p 99.00p 100.00p 2000
14/06/2021 99.00p 100.00p 99.50p 100.00p 0
11/06/2021 99.00p 100.00p 99.00p 99.50p 24793
10/06/2021 99.00p 100.00p 99.00p 100.00p 5646
09/06/2021 99.00p 100.00p 100.00p 100.00p 0
08/06/2021 99.00p 100.00p 99.50p 100.00p 0
07/06/2021 99.00p 99.50p 98.50p 99.50p 10968
04/06/2021 100.00p 100.00p 99.20p 100.00p 11000
03/06/2021 100.00p 100.00p 100.00p 100.00p 3000
02/06/2021 0.00p 100.50p 100.50p 100.50p 0

*Close Price adjusted for both dividends and splits