Universe Group (UNG) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Universe Group

Date Open High Low Close* Volume
16/08/2012 2.25p 2.30p 2.25p 2.25p 3451
15/08/2012 2.25p 2.50p 2.25p 2.25p 2270
14/08/2012 2.25p 2.50p 2.25p 2.25p 85000
13/08/2012 2.25p 2.44p 2.25p 2.25p 0
10/08/2012 2.25p 2.44p 2.25p 2.25p 13190
09/08/2012 2.25p 2.29p 2.25p 2.25p 15000
08/08/2012 2.25p 2.44p 2.25p 2.25p 0
07/08/2012 2.25p 2.44p 2.25p 2.25p 18008
06/08/2012 2.25p 2.29p 2.25p 2.25p 0
03/08/2012 2.25p 2.29p 2.25p 2.25p 0
02/08/2012 2.25p 2.29p 2.25p 2.25p 2376
01/08/2012 2.38p 2.38p 2.25p 2.25p 0
31/07/2012 2.38p 2.38p 2.34p 2.38p 0
30/07/2012 2.38p 2.38p 2.34p 2.38p 5634
27/07/2012 2.63p 2.63p 2.33p 2.38p 581892
26/07/2012 2.63p 2.63p 2.50p 2.63p 1525
25/07/2012 2.63p 2.63p 2.50p 2.63p 177479
24/07/2012 2.63p 2.65p 2.38p 2.63p 0
23/07/2012 2.38p 2.65p 2.38p 2.63p 209868
20/07/2012 2.38p 2.50p 2.38p 2.38p 11717
19/07/2012 2.38p 2.50p 2.35p 2.38p 14214
18/07/2012 2.38p 2.50p 2.25p 2.38p 170240
17/07/2012 2.50p 2.50p 2.32p 2.38p 6155
16/07/2012 2.38p 2.50p 2.30p 2.50p 26135
13/07/2012 2.63p 2.75p 2.25p 2.63p 1084158
12/07/2012 2.75p 2.85p 2.63p 2.63p 391259
11/07/2012 2.75p 2.95p 2.65p 2.75p 56318
10/07/2012 2.75p 2.85p 2.55p 2.75p 612207
09/07/2012 2.75p 2.75p 2.73p 2.75p 50000
06/07/2012 2.25p 3.25p 2.25p 2.75p 300550
05/07/2012 2.00p 2.50p 2.00p 2.25p 250797
04/07/2012 2.00p 2.25p 2.00p 2.00p 0
03/07/2012 2.00p 2.25p 2.00p 2.00p 0
02/07/2012 2.13p 2.25p 2.00p 2.00p 100000
29/06/2012 2.13p 2.25p 1.88p 2.13p 0
28/06/2012 1.88p 2.25p 1.88p 2.13p 50825
27/06/2012 1.88p 2.00p 1.88p 1.88p 20200
26/06/2012 1.75p 2.25p 1.75p 1.88p 170185
25/06/2012 1.63p 1.63p 1.62p 1.63p 4000
22/06/2012 1.63p 1.75p 1.57p 1.63p 0
21/06/2012 1.75p 1.75p 1.57p 1.63p 2113
20/06/2012 1.75p 1.88p 1.75p 1.75p 0
19/06/2012 1.75p 1.88p 1.75p 1.75p 0
18/06/2012 1.75p 1.88p 1.75p 1.75p 0
15/06/2012 1.88p 1.88p 1.75p 1.75p 3493
14/06/2012 1.88p 1.88p 1.75p 1.88p 0
13/06/2012 1.88p 1.88p 1.75p 1.88p 0
12/06/2012 1.88p 1.88p 1.75p 1.88p 290
11/06/2012 1.88p 1.88p 1.81p 1.88p 110390
08/06/2012 1.88p 1.88p 1.55p 1.88p 23338
07/06/2012 1.88p 1.88p 1.75p 1.88p 0
06/06/2012 1.88p 1.88p 1.75p 1.88p 80000
01/06/2012 1.88p 1.88p 1.75p 1.88p 14843
31/05/2012 1.88p 1.88p 1.75p 1.88p 0
30/05/2012 1.88p 1.88p 1.75p 1.88p 0
29/05/2012 1.88p 1.88p 1.75p 1.88p 14515
28/05/2012 1.88p 1.88p 1.76p 1.88p 0
25/05/2012 1.88p 1.88p 1.76p 1.88p 0
24/05/2012 1.88p 1.88p 1.76p 1.88p 10000
23/05/2012 1.88p 1.88p 1.78p 1.88p 5133
22/05/2012 1.88p 1.88p 1.78p 1.88p 0
21/05/2012 1.88p 1.88p 1.78p 1.88p 68901
18/05/2012 1.88p 1.88p 1.82p 1.88p 0
17/05/2012 1.88p 1.88p 1.82p 1.88p 62459
16/05/2012 1.88p 1.88p 1.82p 1.88p 0
15/05/2012 1.88p 1.88p 1.82p 1.88p 50000
14/05/2012 1.88p 1.88p 1.80p 1.88p 6437
11/05/2012 1.88p 1.88p 1.85p 1.88p 50200
10/05/2012 2.00p 2.00p 1.88p 1.88p 14838
09/05/2012 2.00p 2.13p 2.00p 2.00p 0
08/05/2012 2.13p 2.13p 2.12p 2.13p 845
04/05/2012 2.13p 2.13p 2.13p 2.13p 50000
03/05/2012 2.13p 2.13p 2.13p 2.13p 3658
02/05/2012 2.13p 2.13p 2.13p 2.13p 50000
01/05/2012 1.88p 2.25p 1.88p 2.13p 306996
30/04/2012 2.00p 2.00p 1.88p 1.88p 54191
27/04/2012 1.88p 2.25p 1.80p 2.00p 128875
26/04/2012 1.88p 2.00p 1.85p 1.88p 176107
25/04/2012 1.88p 1.90p 1.88p 1.88p 50000
24/04/2012 1.88p 2.00p 1.80p 1.88p 0
23/04/2012 1.88p 2.00p 1.80p 1.88p 110000
20/04/2012 1.88p 1.88p 1.80p 1.88p 1746
19/04/2012 1.88p 2.00p 1.88p 1.88p 34626
18/04/2012 2.00p 2.00p 1.75p 1.88p 52232
17/04/2012 2.00p 2.00p 1.85p 2.00p 200000
16/04/2012 2.00p 2.00p 1.75p 2.00p 11303
13/04/2012 2.00p 2.10p 1.63p 2.00p 207107
12/04/2012 2.00p 2.00p 1.85p 2.00p 0
11/04/2012 2.00p 2.00p 1.85p 2.00p 29437
10/04/2012 2.00p 2.00p 1.75p 2.00p 33307
05/04/2012 2.00p 2.23p 2.00p 2.00p 15805
04/04/2012 2.00p 2.20p 1.83p 2.00p 63489
03/04/2012 2.00p 2.00p 1.88p 2.00p 50464
02/04/2012 2.00p 2.00p 1.88p 2.00p 7295
30/03/2012 1.88p 2.25p 1.88p 2.00p 48555
29/03/2012 1.88p 1.88p 1.82p 1.88p 50314
28/03/2012 1.88p 2.00p 1.85p 1.88p 89584
27/03/2012 1.75p 1.98p 1.66p 1.88p 53971
26/03/2012 1.75p 1.75p 1.63p 1.75p 51450
23/03/2012 1.75p 1.75p 1.63p 1.75p 2000
22/03/2012 1.75p 2.00p 1.63p 1.75p 0
21/03/2012 1.75p 2.00p 1.63p 1.75p 144229
20/03/2012 1.75p 1.75p 1.65p 1.75p 2750
19/03/2012 1.63p 1.80p 1.63p 1.75p 97930
16/03/2012 1.63p 1.63p 1.60p 1.63p 25018
15/03/2012 1.63p 1.63p 1.60p 1.63p 24125
14/03/2012 1.63p 1.75p 1.63p 1.63p 17411
13/03/2012 1.63p 1.71p 1.63p 1.63p 2435
12/03/2012 1.63p 1.63p 1.60p 1.63p 65000
09/03/2012 1.63p 1.84p 1.63p 1.63p 323788
08/03/2012 1.63p 1.63p 1.55p 1.63p 75000
07/03/2012 1.63p 1.75p 1.58p 1.63p 51024
06/03/2012 1.63p 1.75p 1.55p 1.63p 583259
05/03/2012 1.63p 1.63p 1.63p 1.63p 55000
02/03/2012 1.63p 1.63p 1.63p 1.63p 112
01/03/2012 1.63p 1.75p 1.63p 1.63p 14900
29/02/2012 1.63p 1.63p 1.63p 1.63p 5262
28/02/2012 1.63p 1.63p 1.63p 1.63p 0
27/02/2012 1.63p 1.63p 1.63p 1.63p 1437
24/02/2012 1.63p 1.63p 1.58p 1.63p 1726
23/02/2012 1.63p 1.63p 1.63p 1.63p 25000
22/02/2012 1.63p 1.88p 1.60p 1.63p 133608
21/02/2012 1.63p 1.63p 1.58p 1.63p 30135
20/02/2012 1.63p 1.75p 1.63p 1.63p 0
17/02/2012 1.63p 1.75p 1.63p 1.63p 89714
16/02/2012 1.63p 1.73p 1.61p 1.63p 27039
15/02/2012 1.80p 1.92p 1.63p 1.63p 209917
14/02/2012 1.80p 1.80p 1.75p 1.80p 44100
13/02/2012 1.88p 1.94p 1.75p 1.80p 82862
10/02/2012 1.88p 1.88p 1.78p 1.88p 1375
09/02/2012 1.88p 1.88p 1.76p 1.88p 42500
08/02/2012 1.88p 1.88p 1.78p 1.88p 25000
07/02/2012 1.75p 1.89p 1.75p 1.88p 153185
06/02/2012 1.63p 1.75p 1.60p 1.75p 435980
03/02/2012 1.75p 1.85p 1.55p 1.63p 1592618
02/02/2012 1.75p 1.85p 1.50p 1.75p 62085
01/02/2012 1.88p 1.88p 1.50p 1.75p 26325
31/01/2012 1.88p 2.00p 1.75p 1.88p 383621
30/01/2012 1.63p 2.00p 1.61p 1.88p 954200
27/01/2012 1.50p 1.68p 1.50p 1.63p 4851795
26/01/2012 1.50p 1.50p 1.30p 1.50p 0
25/01/2012 1.50p 1.50p 1.30p 1.50p 14437
24/01/2012 1.50p 1.69p 1.50p 1.50p 0
23/01/2012 1.63p 1.69p 1.50p 1.50p 80000
20/01/2012 1.63p 1.63p 1.55p 1.63p 0
19/01/2012 1.63p 1.63p 1.55p 1.63p 1311
18/01/2012 1.63p 1.63p 1.55p 1.63p 1000
17/01/2012 1.63p 1.63p 1.55p 1.63p 830
16/01/2012 1.63p 1.70p 1.63p 1.63p 5000
13/01/2012 1.63p 1.65p 1.55p 1.63p 183008
12/01/2012 1.63p 1.63p 1.55p 1.63p 366
11/01/2012 1.25p 1.50p 1.00p 1.50p 711093
10/01/2012 1.25p 1.25p 1.00p 1.25p 83955
09/01/2012 1.25p 1.25p 1.25p 1.25p 0
06/01/2012 1.25p 1.25p 1.25p 1.25p 1433
05/01/2012 1.50p 1.50p 0.88p 1.25p 631277
04/01/2012 1.50p 1.50p 1.25p 1.50p 28686
03/01/2012 1.50p 1.50p 1.37p 1.50p 0
30/12/2011 1.50p 1.50p 1.37p 1.50p 0
29/12/2011 1.50p 1.50p 1.37p 1.50p 0
28/12/2011 1.50p 1.50p 1.37p 1.50p 0
23/12/2011 1.50p 1.50p 1.37p 1.50p 0
22/12/2011 1.50p 1.50p 1.37p 1.50p 0
21/12/2011 1.38p 1.50p 1.37p 1.50p 33771
20/12/2011 1.50p 1.50p 1.25p 1.38p 14881
19/12/2011 1.50p 1.50p 1.25p 1.50p 0
16/12/2011 1.50p 1.50p 1.25p 1.50p 442
15/12/2011 1.50p 1.63p 1.50p 1.50p 0
14/12/2011 1.50p 1.63p 1.50p 1.50p 0
13/12/2011 1.50p 1.63p 1.50p 1.50p 0
12/12/2011 1.50p 1.63p 1.50p 1.50p 0
09/12/2011 1.63p 1.63p 1.50p 1.50p 0
08/12/2011 1.63p 1.63p 1.50p 1.50p 0
07/12/2011 1.63p 1.63p 1.50p 1.50p 1133
06/12/2011 1.63p 1.63p 1.25p 1.50p 0
05/12/2011 1.63p 1.63p 1.25p 1.50p 0
02/12/2011 1.63p 1.63p 1.25p 1.50p 7152
01/12/2011 1.63p 1.63p 1.25p 1.50p 0
30/11/2011 1.63p 1.63p 1.25p 1.50p 0
29/11/2011 1.63p 1.63p 1.25p 1.50p 0
28/11/2011 1.63p 1.63p 1.25p 1.50p 0
25/11/2011 1.63p 1.63p 1.25p 1.50p 20771
24/11/2011 1.63p 1.63p 1.25p 1.50p 0
23/11/2011 1.63p 1.63p 1.25p 1.50p 2075
22/11/2011 1.63p 1.63p 1.25p 1.50p 0
21/11/2011 1.63p 1.63p 1.25p 1.50p 0
18/11/2011 1.63p 1.63p 1.25p 1.50p 0
17/11/2011 1.63p 1.63p 1.25p 1.50p 0
16/11/2011 1.63p 1.63p 1.25p 1.50p 0
15/11/2011 1.63p 1.63p 1.25p 1.50p 1636
14/11/2011 1.63p 1.63p 1.25p 1.50p 0
11/11/2011 1.50p 1.50p 1.25p 1.50p 50000
10/11/2011 1.50p 1.50p 1.25p 1.50p 0
09/11/2011 1.50p 1.50p 1.25p 1.50p 0
08/11/2011 1.50p 1.50p 1.25p 1.50p 191
07/11/2011 1.50p 1.65p 1.30p 1.50p 15616
04/11/2011 1.50p 1.65p 1.50p 1.50p 5000
03/11/2011 1.50p 1.50p 1.31p 1.50p 0
02/11/2011 1.50p 1.50p 1.31p 1.50p 17501
01/11/2011 1.50p 1.63p 1.31p 1.50p 0

*Close Price adjusted for both dividends and splits