Universe Group (UNG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
28/02/2018 6.13p 6.13p 6.13p 6.13p 0
27/02/2018 6.13p 6.13p 6.01p 6.13p 4077
26/02/2018 6.00p 6.13p 5.80p 6.13p 3825
23/02/2018 6.00p 6.00p 6.00p 6.00p 0
22/02/2018 6.00p 6.08p 5.80p 6.00p 9253
21/02/2018 6.00p 6.00p 5.76p 6.00p 171268
20/02/2018 6.00p 6.00p 5.75p 6.00p 25500
19/02/2018 6.13p 6.13p 6.00p 6.00p 50000
16/02/2018 6.13p 6.13p 6.13p 6.13p 0
15/02/2018 6.13p 6.13p 6.00p 6.13p 209750
14/02/2018 6.13p 6.13p 6.13p 6.13p 0
13/02/2018 6.13p 6.13p 6.00p 6.13p 131301
12/02/2018 6.13p 6.13p 6.00p 6.13p 96169
09/02/2018 6.13p 6.13p 6.00p 6.13p 24233
08/02/2018 6.13p 6.13p 6.13p 6.13p 0
07/02/2018 6.00p 6.13p 6.00p 6.13p 66938
06/02/2018 6.00p 6.25p 5.75p 6.00p 327456
05/02/2018 6.38p 6.38p 6.01p 6.25p 110000
02/02/2018 6.38p 6.38p 6.08p 6.25p 18456
01/02/2018 6.25p 6.25p 6.08p 6.25p 11718
31/01/2018 6.25p 6.25p 6.25p 6.25p 0
30/01/2018 6.38p 6.38p 6.08p 6.25p 37038
29/01/2018 6.13p 6.25p 6.08p 6.25p 96610
26/01/2018 6.13p 6.13p 6.08p 6.13p 102167
25/01/2018 6.13p 6.13p 6.13p 6.13p 0
24/01/2018 6.13p 6.13p 6.08p 6.13p 15852
23/01/2018 6.13p 6.18p 6.13p 6.13p 48350
22/01/2018 6.13p 6.18p 6.06p 6.13p 29641
19/01/2018 6.13p 6.20p 6.05p 6.13p 22771
18/01/2018 6.25p 6.25p 6.05p 6.13p 1100
17/01/2018 6.25p 6.25p 6.05p 6.25p 558
16/01/2018 6.25p 6.25p 6.25p 6.25p 0
15/01/2018 6.25p 6.47p 6.25p 6.25p 79339
12/01/2018 6.13p 6.25p 6.00p 6.25p 203313
11/01/2018 6.13p 6.13p 6.00p 6.13p 64808
10/01/2018 5.75p 6.13p 5.60p 6.13p 111682
09/01/2018 6.25p 6.25p 5.63p 5.75p 291547
08/01/2018 6.25p 6.25p 6.25p 6.25p 0
05/01/2018 6.25p 6.25p 6.25p 6.25p 16499
04/01/2018 6.25p 6.25p 6.25p 6.25p 0
03/01/2018 6.25p 6.25p 6.01p 6.25p 15409
02/01/2018 6.25p 6.25p 6.25p 6.25p 0
29/12/2017 6.25p 6.25p 6.25p 6.25p 0
28/12/2017 6.25p 6.25p 6.01p 6.25p 4000
27/12/2017 6.25p 6.25p 6.25p 6.25p 0
22/12/2017 6.25p 6.25p 6.25p 6.25p 0
21/12/2017 6.25p 6.35p 6.01p 6.25p 22325
20/12/2017 6.25p 6.38p 6.25p 6.25p 15723
19/12/2017 6.25p 6.25p 6.25p 6.25p 0
18/12/2017 6.13p 6.25p 6.01p 6.25p 14815
15/12/2017 6.25p 6.45p 6.01p 6.25p 109530
14/12/2017 6.25p 6.25p 6.01p 6.25p 26700
13/12/2017 6.25p 6.25p 6.01p 6.25p 1237
12/12/2017 6.25p 6.25p 6.15p 6.25p 32326
11/12/2017 6.38p 6.38p 6.01p 6.13p 139845
08/12/2017 6.38p 6.70p 6.10p 6.38p 51000
07/12/2017 6.38p 6.74p 6.00p 6.38p 78786
06/12/2017 6.75p 6.75p 6.20p 6.38p 160000
05/12/2017 6.75p 6.75p 6.75p 6.75p 0
04/12/2017 6.75p 6.75p 6.51p 6.75p 200
01/12/2017 6.38p 6.75p 6.38p 6.75p 129085
30/11/2017 6.38p 6.38p 6.26p 6.38p 1375
29/11/2017 6.38p 6.50p 6.25p 6.38p 45676
28/11/2017 6.38p 6.45p 6.25p 6.38p 325336
27/11/2017 6.25p 6.50p 5.55p 6.38p 701500
24/11/2017 6.88p 6.97p 6.75p 6.88p 103209
23/11/2017 6.88p 6.94p 6.88p 6.88p 72222
22/11/2017 6.88p 6.88p 6.88p 6.88p 0
21/11/2017 6.88p 6.88p 6.76p 6.88p 1237
20/11/2017 6.88p 7.13p 6.88p 6.88p 0
17/11/2017 6.88p 6.88p 6.88p 6.88p 0
16/11/2017 6.88p 7.13p 6.88p 6.88p 5169
15/11/2017 6.88p 6.88p 6.88p 6.88p 0
14/11/2017 6.88p 6.88p 6.88p 6.88p 0
13/11/2017 6.88p 6.88p 6.76p 6.88p 249441
10/11/2017 6.88p 6.88p 6.80p 6.88p 716
09/11/2017 6.88p 7.00p 6.80p 6.88p 10000
08/11/2017 6.88p 7.00p 6.77p 6.88p 256611
07/11/2017 6.88p 7.00p 6.77p 6.88p 87906
06/11/2017 6.88p 6.88p 6.83p 6.88p 97060
03/11/2017 6.63p 7.00p 6.63p 6.88p 91214
02/11/2017 6.63p 7.00p 6.63p 6.63p 211355
01/11/2017 6.63p 6.65p 6.25p 6.63p 137735
31/10/2017 6.75p 6.75p 6.51p 6.63p 36664
30/10/2017 6.75p 6.75p 6.57p 6.75p 120406
27/10/2017 6.75p 7.00p 6.50p 6.75p 249365
26/10/2017 6.75p 6.80p 6.51p 6.75p 150938
25/10/2017 7.00p 7.00p 6.38p 6.75p 430180
24/10/2017 7.00p 7.00p 7.00p 7.00p 0
23/10/2017 7.00p 7.13p 7.00p 7.00p 0
20/10/2017 7.25p 7.25p 6.75p 7.00p 717350
19/10/2017 7.25p 7.50p 7.21p 7.25p 275113
18/10/2017 7.25p 7.37p 7.21p 7.25p 925
17/10/2017 7.88p 7.88p 7.25p 7.25p 180000
16/10/2017 7.75p 7.88p 7.56p 7.88p 75241
13/10/2017 7.75p 7.75p 7.75p 7.75p 24200
12/10/2017 7.75p 7.75p 7.75p 7.75p 41224
11/10/2017 7.25p 7.75p 7.25p 7.75p 289612
10/10/2017 7.75p 7.75p 7.38p 7.38p 121929
09/10/2017 7.75p 7.75p 7.75p 7.75p 0
06/10/2017 7.75p 7.75p 7.50p 7.75p 3200
05/10/2017 7.75p 7.75p 7.75p 7.75p 14877
04/10/2017 7.75p 7.75p 7.50p 7.75p 0
03/10/2017 7.75p 7.75p 7.75p 7.75p 234426
02/10/2017 8.25p 8.25p 7.75p 7.75p 62124
29/09/2017 8.25p 8.25p 8.25p 8.25p 665048
28/09/2017 8.25p 8.25p 8.25p 8.25p 455450
27/09/2017 8.25p 8.25p 8.25p 8.25p 1242069
26/09/2017 8.25p 8.63p 8.25p 8.25p 1404165
25/09/2017 8.75p 8.63p 8.63p 8.63p 50791
22/09/2017 8.75p 8.75p 8.63p 8.63p 38192
21/09/2017 8.75p 8.75p 8.63p 8.75p 0
20/09/2017 8.63p 8.63p 8.63p 8.63p 93690
19/09/2017 8.63p 8.63p 8.63p 8.63p 30990
18/09/2017 8.63p 8.63p 8.63p 8.63p 2000
15/09/2017 8.63p 8.63p 8.63p 8.63p 70618
14/09/2017 8.63p 8.75p 8.63p 8.63p 193578
13/09/2017 8.75p 8.75p 8.75p 8.75p 182040
12/09/2017 8.75p 8.75p 8.75p 8.75p 100000
11/09/2017 9.13p 9.13p 8.75p 8.75p 616058
08/09/2017 9.13p 9.13p 9.13p 9.13p 80055
07/09/2017 9.25p 9.25p 9.13p 9.13p 226539
06/09/2017 9.38p 9.38p 9.25p 9.25p 104000
05/09/2017 9.38p 9.50p 9.38p 9.38p 146178
04/09/2017 9.38p 9.50p 9.25p 9.38p 209669
01/09/2017 9.38p 9.38p 9.38p 9.38p 72169
31/08/2017 9.38p 9.38p 9.25p 9.38p 325950
30/08/2017 9.75p 9.75p 9.38p 9.38p 120741
29/08/2017 9.75p 9.75p 9.75p 9.75p 704868
25/08/2017 9.75p 9.75p 9.75p 9.75p 69807
24/08/2017 9.75p 9.75p 9.75p 9.75p 0
23/08/2017 9.75p 9.75p 9.75p 9.75p 45573
22/08/2017 9.75p 9.75p 9.75p 9.75p 75855
21/08/2017 10.00p 9.75p 9.75p 9.75p 825
18/08/2017 10.00p 9.75p 9.75p 9.75p 272129
17/08/2017 10.00p 9.75p 9.75p 9.75p 18706
16/08/2017 10.00p 9.75p 9.75p 9.75p 0
15/08/2017 10.00p 10.00p 9.75p 9.75p 68181
14/08/2017 10.00p 10.00p 10.00p 10.00p 250000
11/08/2017 10.00p 10.00p 10.00p 10.00p 0
10/08/2017 10.00p 10.00p 10.00p 10.00p 67200
09/08/2017 10.00p 10.00p 10.00p 10.00p 265005
08/08/2017 10.00p 10.00p 10.00p 10.00p 234843
07/08/2017 10.00p 10.00p 10.00p 10.00p 384
04/08/2017 9.63p 10.00p 9.63p 10.00p 204122
03/08/2017 9.63p 9.63p 9.63p 9.63p 30275
02/08/2017 9.63p 9.63p 9.63p 9.63p 356
01/08/2017 9.63p 9.63p 9.63p 9.63p 55494
31/07/2017 9.75p 9.75p 9.63p 9.63p 226477
28/07/2017 9.75p 9.75p 9.75p 9.75p 0
27/07/2017 9.75p 9.75p 9.75p 9.75p 0
26/07/2017 9.75p 9.75p 9.75p 9.75p 35000
25/07/2017 9.75p 9.75p 9.75p 9.75p 201052
24/07/2017 9.75p 9.75p 9.75p 9.75p 584986
21/07/2017 10.25p 10.25p 9.75p 9.75p 149329
20/07/2017 10.25p 10.25p 10.25p 10.25p 3024
19/07/2017 10.25p 10.25p 10.25p 10.25p 138619
18/07/2017 10.25p 10.25p 10.25p 10.25p 24735
17/07/2017 10.25p 10.25p 10.25p 10.25p 696740
14/07/2017 10.25p 10.25p 10.25p 10.25p 0
13/07/2017 10.25p 10.25p 10.25p 10.25p 151800
12/07/2017 10.25p 10.25p 10.25p 10.25p 26872
11/07/2017 10.25p 10.25p 10.25p 10.25p 11098
10/07/2017 10.63p 10.63p 10.25p 10.25p 160686
07/07/2017 11.00p 11.00p 10.63p 10.63p 406765
06/07/2017 11.00p 11.00p 11.00p 11.00p 2361447
05/07/2017 11.00p 11.00p 11.00p 11.00p 986219
04/07/2017 11.00p 11.00p 11.00p 11.00p 1071465
03/07/2017 11.00p 11.00p 11.00p 11.00p 275230
30/06/2017 11.00p 11.00p 11.00p 11.00p 621720
29/06/2017 11.00p 11.00p 11.00p 11.00p 449593
28/06/2017 11.00p 11.00p 11.00p 11.00p 234121
27/06/2017 11.00p 11.00p 11.00p 11.00p 7113
26/06/2017 11.00p 11.00p 11.00p 11.00p 561023
23/06/2017 11.25p 11.25p 11.00p 11.00p 233649
22/06/2017 11.25p 11.25p 11.25p 11.25p 0
21/06/2017 11.25p 11.25p 11.25p 11.25p 0
20/06/2017 11.38p 11.38p 11.25p 11.25p 0
19/06/2017 11.38p 11.38p 11.38p 11.38p 0
16/06/2017 11.38p 11.50p 11.29p 11.38p 69287
15/06/2017 11.50p 11.70p 11.02p 11.38p 400956
14/06/2017 11.50p 12.00p 11.35p 11.50p 175315
13/06/2017 11.13p 12.00p 11.13p 11.50p 470309
12/06/2017 11.13p 11.52p 10.94p 11.13p 2216359
09/06/2017 11.38p 11.39p 11.13p 11.13p 34166
08/06/2017 11.00p 11.50p 11.00p 11.38p 79399
07/06/2017 11.00p 11.33p 11.00p 11.00p 39847
06/06/2017 11.00p 11.00p 10.75p 11.00p 77709
05/06/2017 11.00p 11.00p 10.75p 11.00p 18621
02/06/2017 11.25p 11.25p 10.68p 11.00p 141384
01/06/2017 11.25p 11.50p 10.81p 11.25p 189637
31/05/2017 10.75p 11.45p 10.66p 11.25p 1061787
30/05/2017 10.50p 11.00p 10.25p 10.75p 400831
26/05/2017 10.63p 10.63p 10.25p 10.50p 359347
25/05/2017 10.63p 10.63p 10.27p 10.63p 934
24/05/2017 10.63p 10.63p 10.35p 10.63p 282336
23/05/2017 10.50p 10.63p 10.50p 10.63p 0
22/05/2017 10.50p 10.50p 10.26p 10.50p 64842
19/05/2017 10.50p 10.50p 10.50p 10.50p 0
18/05/2017 10.50p 10.50p 10.26p 10.50p 193661

*Close Price adjusted for both dividends and splits