Universe Group (UNG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
17/05/2017 10.63p 10.85p 10.35p 10.50p 149551
16/05/2017 10.63p 10.85p 10.46p 10.63p 84186
15/05/2017 10.63p 10.74p 10.48p 10.63p 29688
12/05/2017 9.88p 11.00p 9.88p 10.63p 733133
11/05/2017 9.63p 10.25p 9.50p 9.88p 521574
10/05/2017 9.88p 10.09p 9.56p 9.63p 104037
09/05/2017 9.88p 9.88p 9.72p 9.88p 147000
08/05/2017 9.88p 10.00p 9.88p 9.88p 263586
05/05/2017 9.88p 10.09p 9.71p 9.88p 23695
04/05/2017 9.88p 9.88p 9.72p 9.88p 31064
03/05/2017 9.88p 10.10p 9.69p 9.88p 29777
02/05/2017 9.75p 10.06p 9.65p 9.88p 30207
28/04/2017 9.75p 9.75p 9.61p 9.75p 1398
27/04/2017 9.88p 9.75p 9.75p 9.75p 0
26/04/2017 9.88p 9.90p 9.75p 9.75p 22449
25/04/2017 9.75p 10.00p 9.25p 9.75p 469832
24/04/2017 9.75p 9.75p 9.75p 9.75p 0
21/04/2017 10.00p 10.02p 9.55p 9.75p 599788
20/04/2017 10.00p 10.00p 9.75p 10.00p 407247
19/04/2017 9.50p 10.00p 9.20p 10.00p 425567
18/04/2017 9.50p 9.90p 9.50p 9.50p 24000
13/04/2017 9.50p 9.50p 9.20p 9.50p 45588
12/04/2017 9.50p 9.90p 9.50p 9.50p 60000
11/04/2017 9.50p 9.50p 9.16p 9.50p 7890
10/04/2017 9.50p 9.50p 9.15p 9.50p 64347
07/04/2017 9.50p 9.50p 9.00p 9.50p 95522
06/04/2017 9.75p 10.00p 9.30p 9.50p 885836
05/04/2017 9.25p 10.00p 9.25p 9.75p 657760
04/04/2017 8.25p 9.40p 8.25p 9.25p 945385
03/04/2017 8.25p 8.25p 8.00p 8.13p 403425
31/03/2017 8.25p 8.25p 8.25p 8.25p 0
30/03/2017 8.25p 8.25p 8.00p 8.25p 55846
29/03/2017 8.25p 8.45p 8.25p 8.25p 83187
28/03/2017 8.25p 8.25p 8.15p 8.25p 30000
27/03/2017 8.25p 8.25p 8.03p 8.25p 10000
24/03/2017 8.25p 8.25p 8.10p 8.25p 10190
23/03/2017 8.25p 8.40p 8.00p 8.25p 57111
22/03/2017 8.25p 8.25p 8.11p 8.25p 137802
21/03/2017 8.25p 8.25p 8.11p 8.25p 15783
20/03/2017 8.25p 8.25p 8.11p 8.25p 65615
17/03/2017 8.25p 8.25p 8.25p 8.25p 50000
16/03/2017 8.25p 8.25p 8.25p 8.25p 0
15/03/2017 8.25p 8.25p 8.11p 8.25p 50396
14/03/2017 8.25p 8.33p 7.75p 8.25p 205064
13/03/2017 8.25p 8.25p 8.05p 8.25p 535864
10/03/2017 8.25p 8.25p 8.09p 8.25p 4642
09/03/2017 8.25p 8.25p 8.05p 8.25p 175239
08/03/2017 8.25p 8.25p 8.01p 8.25p 3784683
07/03/2017 8.13p 8.35p 8.13p 8.25p 36148
06/03/2017 8.13p 8.19p 8.01p 8.13p 75100
03/03/2017 8.13p 8.40p 8.00p 8.13p 137433
02/03/2017 8.13p 8.20p 8.13p 8.13p 195600
01/03/2017 8.13p 8.13p 7.82p 8.13p 147767
28/02/2017 8.13p 8.45p 7.87p 8.13p 10901
27/02/2017 8.13p 8.13p 8.13p 8.13p 0
24/02/2017 8.13p 8.13p 7.90p 8.13p 16858
23/02/2017 8.13p 8.13p 7.90p 8.13p 18138
22/02/2017 8.13p 8.13p 8.13p 8.13p 0
21/02/2017 8.13p 8.13p 7.87p 8.13p 37642
20/02/2017 8.13p 8.45p 7.75p 8.13p 8569
17/02/2017 7.88p 8.13p 7.87p 8.13p 99789
16/02/2017 7.88p 7.88p 7.88p 7.88p 0
15/02/2017 7.88p 7.88p 7.82p 7.88p 118483
14/02/2017 7.75p 8.15p 7.75p 7.88p 103369
13/02/2017 7.75p 7.90p 7.51p 7.75p 28063
10/02/2017 7.75p 7.75p 7.50p 7.75p 102165
09/02/2017 8.13p 8.15p 7.50p 7.75p 237420
08/02/2017 8.63p 8.63p 7.60p 8.13p 285494
07/02/2017 8.63p 8.75p 8.63p 8.63p 46000
06/02/2017 8.75p 8.80p 8.00p 8.63p 257861
03/02/2017 8.75p 8.75p 8.50p 8.75p 2210
02/02/2017 8.75p 8.83p 8.50p 8.75p 59551
01/02/2017 8.75p 8.75p 8.50p 8.75p 10895
31/01/2017 8.75p 8.75p 8.70p 8.75p 56179
30/01/2017 8.75p 8.75p 8.50p 8.75p 69211
27/01/2017 8.63p 8.70p 8.60p 8.63p 88908
26/01/2017 8.63p 8.63p 8.63p 8.63p 0
25/01/2017 8.63p 8.63p 8.28p 8.63p 2311
24/01/2017 8.63p 8.63p 8.28p 8.63p 80160
23/01/2017 8.63p 8.63p 8.28p 8.63p 3122
20/01/2017 8.63p 8.63p 8.63p 8.63p 0
19/01/2017 8.63p 8.63p 8.63p 8.63p 0
18/01/2017 8.63p 8.63p 8.28p 8.63p 74575
17/01/2017 8.63p 8.63p 8.28p 8.63p 37000
16/01/2017 8.63p 8.63p 8.28p 8.63p 203207
13/01/2017 8.63p 8.63p 8.56p 8.63p 5700
12/01/2017 8.63p 8.63p 8.60p 8.63p 11627
11/01/2017 8.63p 8.63p 8.25p 8.63p 84354
10/01/2017 8.63p 8.63p 8.60p 8.63p 28953
09/01/2017 8.75p 8.80p 8.50p 8.63p 80917
06/01/2017 9.13p 9.13p 8.40p 8.75p 158469
05/01/2017 9.00p 9.13p 8.63p 9.13p 100323
04/01/2017 8.75p 9.00p 8.75p 9.00p 54498
03/01/2017 8.63p 9.00p 8.60p 8.75p 302421
30/12/2016 8.38p 8.70p 8.12p 8.63p 318939
29/12/2016 8.38p 8.38p 8.26p 8.38p 76318
28/12/2016 8.25p 8.38p 8.12p 8.38p 109523
23/12/2016 8.25p 8.25p 8.25p 8.25p 0
22/12/2016 8.25p 8.50p 8.12p 8.25p 30373
21/12/2016 8.25p 8.40p 8.25p 8.25p 36500
20/12/2016 8.25p 8.30p 8.12p 8.25p 31024
19/12/2016 8.25p 8.25p 8.05p 8.25p 38038
16/12/2016 8.25p 8.25p 8.25p 8.25p 0
15/12/2016 8.25p 8.25p 8.25p 8.25p 0
14/12/2016 8.25p 8.37p 8.04p 8.25p 364215
13/12/2016 8.13p 8.25p 8.04p 8.25p 98375
12/12/2016 8.13p 8.25p 8.00p 8.13p 255515
09/12/2016 8.75p 8.75p 8.00p 8.13p 365252
08/12/2016 8.75p 8.75p 8.25p 8.75p 60951
07/12/2016 8.75p 8.80p 8.75p 8.75p 205
06/12/2016 9.00p 9.00p 8.27p 8.75p 91577
05/12/2016 9.00p 9.07p 9.00p 9.00p 32000
02/12/2016 9.00p 9.00p 8.75p 9.00p 5521
01/12/2016 9.13p 9.13p 8.75p 9.00p 27500
30/11/2016 9.13p 9.15p 9.00p 9.13p 71000
29/11/2016 9.13p 9.15p 8.75p 9.13p 2824
28/11/2016 9.13p 9.13p 8.75p 9.13p 40500
25/11/2016 9.13p 9.13p 8.75p 9.13p 168993
24/11/2016 9.13p 9.13p 8.75p 9.13p 1412
23/11/2016 9.13p 9.15p 8.75p 9.13p 18080
22/11/2016 9.00p 9.13p 8.75p 9.13p 67456
21/11/2016 9.00p 9.00p 9.00p 9.00p 52766
18/11/2016 9.00p 9.00p 8.75p 9.00p 20013
17/11/2016 9.00p 9.00p 9.00p 9.00p 563965
16/11/2016 9.00p 9.00p 8.75p 9.00p 10836
15/11/2016 8.63p 9.00p 8.51p 9.00p 256736
14/11/2016 8.63p 8.63p 8.50p 8.63p 285097
11/11/2016 8.63p 8.75p 8.50p 8.63p 373350
10/11/2016 8.63p 8.63p 8.63p 8.63p 0
09/11/2016 8.75p 8.75p 8.63p 8.63p 59000
08/11/2016 9.00p 9.13p 9.00p 9.00p 0
07/11/2016 9.00p 9.07p 9.00p 9.00p 199
04/11/2016 8.88p 9.13p 8.76p 9.00p 136469
03/11/2016 8.88p 8.98p 8.80p 8.88p 40000
02/11/2016 9.13p 9.13p 8.75p 8.88p 142950
01/11/2016 9.13p 9.13p 9.00p 9.13p 28000
31/10/2016 9.13p 9.13p 9.00p 9.13p 75000
28/10/2016 9.13p 9.13p 9.00p 9.13p 51299
27/10/2016 9.13p 9.25p 9.05p 9.13p 428935
26/10/2016 9.13p 9.13p 9.00p 9.13p 49760
25/10/2016 9.13p 9.25p 9.05p 9.13p 45400
24/10/2016 9.13p 9.25p 9.13p 9.13p 2704
21/10/2016 9.13p 9.13p 9.05p 9.13p 11154
20/10/2016 9.00p 9.25p 9.00p 9.13p 143187
19/10/2016 9.00p 9.02p 9.00p 9.00p 320000
18/10/2016 9.00p 9.19p 8.94p 9.00p 17774
17/10/2016 9.13p 9.40p 8.85p 9.00p 352701
14/10/2016 8.50p 9.13p 8.30p 9.13p 494258
13/10/2016 8.38p 8.50p 8.50p 8.50p 0
12/10/2016 8.50p 8.50p 8.30p 8.50p 45000
11/10/2016 8.50p 8.50p 8.02p 8.50p 277025
10/10/2016 8.50p 8.50p 8.25p 8.50p 173970
07/10/2016 8.50p 8.50p 8.26p 8.50p 22183
06/10/2016 9.13p 9.13p 8.01p 8.50p 970139
05/10/2016 9.13p 9.25p 8.75p 9.13p 80239
04/10/2016 9.13p 9.28p 8.75p 9.13p 138518
03/10/2016 9.13p 9.35p 8.77p 9.13p 116216
30/09/2016 9.13p 9.49p 8.90p 9.13p 22488
29/09/2016 9.13p 9.26p 9.13p 9.13p 15000
28/09/2016 9.13p 9.35p 8.90p 9.13p 288756
27/09/2016 10.88p 10.88p 8.85p 9.13p 1080202
26/09/2016 11.00p 11.00p 10.75p 10.88p 308762
23/09/2016 11.00p 11.00p 11.00p 11.00p 0
22/09/2016 10.75p 11.00p 10.75p 11.00p 113648
21/09/2016 10.88p 10.97p 10.75p 10.75p 121174
20/09/2016 10.88p 10.88p 10.50p 10.88p 463
19/09/2016 10.88p 10.88p 10.75p 10.88p 961
16/09/2016 10.88p 10.88p 10.88p 10.88p 0
15/09/2016 10.88p 11.15p 10.88p 10.88p 5878
14/09/2016 10.88p 11.13p 10.75p 10.88p 38110
13/09/2016 10.88p 10.88p 10.70p 10.88p 61500
12/09/2016 10.88p 10.88p 10.70p 10.88p 12788
09/09/2016 10.88p 10.88p 10.88p 10.88p 0
08/09/2016 11.00p 11.00p 10.65p 10.88p 2024
07/09/2016 11.00p 11.10p 10.63p 11.00p 79663
06/09/2016 11.00p 11.00p 10.60p 11.00p 16030
05/09/2016 11.00p 11.10p 10.68p 11.00p 64140
02/09/2016 11.00p 11.00p 11.00p 11.00p 0
01/09/2016 11.13p 11.13p 10.71p 11.00p 58837
31/08/2016 11.13p 11.40p 10.81p 11.13p 48147
30/08/2016 11.00p 11.25p 10.80p 11.13p 211825
26/08/2016 11.00p 11.20p 10.80p 11.00p 17000
25/08/2016 11.00p 11.00p 11.00p 11.00p 0
24/08/2016 11.00p 11.00p 10.62p 11.00p 277
23/08/2016 11.00p 11.25p 11.00p 11.00p 13333
22/08/2016 11.00p 11.12p 11.00p 11.00p 10570
19/08/2016 11.00p 11.00p 11.00p 11.00p 0
18/08/2016 11.00p 11.00p 10.60p 11.00p 30000
17/08/2016 11.00p 11.00p 10.60p 11.00p 257
16/08/2016 11.00p 11.20p 10.60p 11.00p 28546
15/08/2016 11.00p 11.00p 10.60p 11.00p 1567
12/08/2016 11.00p 11.00p 10.50p 11.00p 465230
11/08/2016 11.00p 11.35p 10.70p 11.00p 16629
10/08/2016 11.00p 11.00p 10.70p 11.00p 508
09/08/2016 10.50p 11.00p 10.50p 11.00p 55313
08/08/2016 10.50p 10.50p 10.50p 10.50p 0
05/08/2016 10.50p 10.75p 10.50p 10.50p 131058
04/08/2016 10.50p 10.50p 10.29p 10.50p 46237
03/08/2016 10.50p 10.67p 10.26p 10.50p 45444
02/08/2016 10.50p 10.73p 10.25p 10.50p 341493

*Close Price adjusted for both dividends and splits