Universe Group (UNG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
01/08/2016 10.50p 10.50p 10.26p 10.50p 18364
29/07/2016 10.50p 10.50p 10.50p 10.50p 0
28/07/2016 10.50p 10.58p 10.25p 10.50p 64691
27/07/2016 10.50p 10.50p 10.25p 10.50p 39924
26/07/2016 10.50p 10.50p 10.25p 10.50p 2202
25/07/2016 10.50p 10.50p 10.25p 10.50p 50000
22/07/2016 10.50p 10.50p 10.30p 10.50p 18433
21/07/2016 10.50p 10.63p 10.50p 10.50p 0
20/07/2016 10.50p 10.50p 10.50p 10.50p 0
19/07/2016 10.50p 10.50p 10.25p 10.50p 39937
18/07/2016 10.50p 10.50p 10.25p 10.50p 117393
15/07/2016 10.13p 10.80p 10.00p 10.50p 112750
14/07/2016 10.13p 10.39p 10.00p 10.13p 26014
13/07/2016 10.00p 10.40p 9.92p 10.13p 100557
12/07/2016 10.25p 10.49p 10.00p 10.25p 112258
11/07/2016 10.25p 10.45p 10.00p 10.25p 52796
08/07/2016 10.25p 10.25p 10.00p 10.25p 6075
07/07/2016 10.25p 10.49p 10.00p 10.25p 140600
06/07/2016 10.25p 10.25p 10.25p 10.25p 0
05/07/2016 10.25p 10.50p 10.00p 10.25p 75200
04/07/2016 10.25p 10.25p 10.25p 10.25p 0
01/07/2016 10.25p 10.50p 10.06p 10.25p 54759
30/06/2016 10.25p 10.44p 10.00p 10.25p 146416
29/06/2016 10.25p 10.44p 9.75p 10.25p 393236
28/06/2016 10.25p 10.45p 10.12p 10.25p 73462
27/06/2016 10.50p 10.50p 10.00p 10.13p 99446
24/06/2016 10.75p 10.92p 9.80p 10.50p 326050
23/06/2016 10.75p 11.00p 10.75p 11.00p 39043
22/06/2016 10.75p 11.00p 10.75p 10.75p 327345
21/06/2016 10.75p 11.00p 10.75p 10.75p 51818
20/06/2016 10.75p 10.92p 10.75p 10.75p 49450
17/06/2016 10.88p 10.88p 10.50p 10.75p 28698
16/06/2016 11.13p 11.13p 10.88p 10.88p 15000
15/06/2016 11.25p 11.25p 11.00p 11.13p 61143
14/06/2016 11.25p 11.25p 11.00p 11.25p 123376
13/06/2016 11.25p 11.25p 11.08p 11.25p 19915
10/06/2016 11.25p 11.30p 11.25p 11.25p 74336
09/06/2016 11.25p 11.34p 11.00p 11.25p 137261
08/06/2016 11.25p 11.32p 11.00p 11.25p 117500
07/06/2016 11.25p 11.36p 11.25p 11.25p 44937
06/06/2016 11.13p 11.25p 11.00p 11.25p 112894
03/06/2016 11.13p 11.20p 11.13p 11.13p 41852
02/06/2016 11.13p 11.18p 11.13p 11.13p 8444
01/06/2016 11.13p 11.13p 11.00p 11.13p 200732
31/05/2016 11.13p 11.23p 11.09p 11.13p 165425
27/05/2016 11.13p 11.18p 11.09p 11.13p 133611
26/05/2016 11.13p 11.13p 11.13p 11.13p 0
25/05/2016 11.13p 11.19p 11.00p 11.13p 208904
24/05/2016 11.13p 11.19p 11.05p 11.13p 132752
23/05/2016 11.13p 11.22p 11.00p 11.13p 289709
20/05/2016 11.25p 11.34p 11.00p 11.25p 124285
19/05/2016 11.25p 11.40p 11.25p 11.25p 164702
18/05/2016 11.25p 11.50p 11.25p 11.25p 155959
17/05/2016 11.25p 11.25p 11.25p 11.25p 0
16/05/2016 10.38p 11.75p 10.38p 11.25p 654770
13/05/2016 10.38p 10.38p 10.38p 10.38p 0
12/05/2016 10.00p 10.50p 10.00p 10.38p 96078
11/05/2016 10.00p 10.00p 10.00p 10.00p 0
10/05/2016 10.25p 10.25p 10.00p 10.00p 52000
09/05/2016 9.88p 10.40p 9.88p 10.25p 279348
06/05/2016 9.88p 10.25p 9.88p 9.88p 38271
05/05/2016 9.88p 9.88p 9.88p 9.88p 0
04/05/2016 9.88p 10.22p 9.88p 9.88p 26344
03/05/2016 9.88p 10.22p 9.75p 9.88p 21999
29/04/2016 9.88p 10.25p 9.88p 9.88p 2387
28/04/2016 10.13p 10.13p 9.88p 9.88p 74843
27/04/2016 10.25p 10.25p 10.11p 10.13p 99332
26/04/2016 10.13p 10.45p 10.00p 10.25p 153091
25/04/2016 9.88p 10.39p 9.75p 10.13p 249804
22/04/2016 9.88p 9.88p 9.78p 9.88p 3335
21/04/2016 9.88p 10.25p 9.75p 9.88p 14755
20/04/2016 10.25p 10.35p 9.82p 9.88p 188433
19/04/2016 10.63p 10.63p 10.00p 10.25p 185367
18/04/2016 10.63p 10.63p 10.00p 10.63p 426152
15/04/2016 9.88p 10.88p 9.88p 10.63p 481727
14/04/2016 9.63p 10.30p 9.63p 9.88p 289781
13/04/2016 9.75p 9.93p 9.38p 9.63p 161025
12/04/2016 9.50p 9.96p 8.65p 9.75p 951769
11/04/2016 9.88p 10.25p 9.69p 9.88p 154903
08/04/2016 9.88p 10.20p 9.69p 9.88p 113370
07/04/2016 9.88p 10.18p 9.88p 9.88p 3106
06/04/2016 9.75p 9.98p 9.62p 9.88p 278986
05/04/2016 9.88p 9.88p 9.50p 9.75p 60000
04/04/2016 9.75p 10.25p 9.75p 9.88p 415992
01/04/2016 9.00p 9.75p 8.95p 9.75p 477341
31/03/2016 9.13p 9.13p 9.00p 9.00p 65771
30/03/2016 8.88p 9.00p 8.88p 9.00p 137
29/03/2016 8.88p 9.00p 8.88p 8.88p 80288
24/03/2016 8.88p 8.88p 8.88p 8.88p 0
23/03/2016 8.75p 9.10p 8.75p 8.88p 184319
22/03/2016 8.75p 9.21p 8.75p 8.75p 65061
21/03/2016 8.63p 9.20p 8.63p 8.75p 244391
18/03/2016 8.63p 8.63p 8.63p 8.63p 0
17/03/2016 8.63p 8.63p 8.63p 8.63p 0
16/03/2016 8.63p 8.63p 8.63p 8.63p 0
15/03/2016 8.63p 8.81p 8.42p 8.63p 81107
14/03/2016 8.50p 9.00p 8.25p 8.63p 174453
11/03/2016 8.50p 8.80p 8.50p 8.50p 150000
10/03/2016 8.50p 8.50p 8.50p 8.50p 0
09/03/2016 8.50p 8.50p 8.10p 8.50p 69979
08/03/2016 8.50p 8.50p 8.11p 8.50p 600
07/03/2016 8.50p 8.90p 8.10p 8.50p 88774
04/03/2016 8.25p 8.50p 8.22p 8.50p 446725
03/03/2016 8.63p 8.63p 8.00p 8.25p 689069
02/03/2016 8.38p 8.74p 8.25p 8.63p 114574
01/03/2016 8.38p 8.38p 8.25p 8.38p 55000
29/02/2016 8.38p 8.71p 8.38p 8.38p 9168
26/02/2016 8.25p 8.45p 8.11p 8.25p 126923
25/02/2016 8.25p 8.48p 8.03p 8.25p 305647
24/02/2016 8.00p 8.48p 8.00p 8.25p 115733
23/02/2016 8.00p 8.39p 8.00p 8.00p 48867
22/02/2016 8.00p 8.35p 7.76p 8.00p 228637
19/02/2016 8.00p 8.00p 8.00p 8.00p 0
18/02/2016 8.00p 8.00p 7.70p 8.00p 226
17/02/2016 8.00p 8.20p 8.00p 8.00p 18147
16/02/2016 8.13p 8.30p 7.65p 8.00p 297443
15/02/2016 8.25p 8.38p 8.00p 8.13p 80700
12/02/2016 8.25p 8.43p 8.00p 8.25p 78002
11/02/2016 8.25p 8.25p 8.25p 8.25p 0
10/02/2016 8.38p 8.38p 8.11p 8.25p 35000
09/02/2016 8.38p 8.60p 8.10p 8.38p 89152
08/02/2016 8.25p 8.38p 8.00p 8.38p 68939
05/02/2016 8.25p 8.48p 8.10p 8.25p 190831
04/02/2016 8.38p 8.38p 8.09p 8.25p 80000
03/02/2016 8.00p 8.50p 8.00p 8.38p 355372
02/02/2016 7.88p 8.10p 7.50p 8.00p 676476
01/02/2016 8.25p 8.30p 7.55p 7.88p 367706
29/01/2016 8.25p 8.25p 8.08p 8.25p 486
28/01/2016 8.25p 8.25p 8.13p 8.25p 109282
27/01/2016 8.25p 8.50p 8.13p 8.25p 35762
26/01/2016 8.38p 8.50p 8.15p 8.25p 165726
25/01/2016 8.50p 8.80p 8.20p 8.38p 252475
22/01/2016 8.75p 8.88p 7.48p 8.50p 4138873
21/01/2016 8.88p 8.88p 8.60p 8.75p 79522
20/01/2016 8.75p 9.45p 8.75p 8.88p 377612
19/01/2016 9.00p 9.10p 8.63p 8.75p 157102
18/01/2016 9.00p 9.23p 8.90p 9.00p 168357
15/01/2016 9.00p 9.40p 8.87p 9.00p 100012
14/01/2016 9.13p 9.42p 8.83p 9.00p 125875
13/01/2016 9.00p 9.29p 8.75p 9.13p 200674
12/01/2016 10.00p 10.00p 9.00p 9.00p 405882
11/01/2016 10.13p 10.13p 9.75p 10.00p 74872
08/01/2016 9.75p 10.15p 9.75p 10.13p 278137
07/01/2016 9.75p 9.95p 9.55p 9.75p 256202
06/01/2016 9.88p 9.95p 9.62p 9.75p 180821
05/01/2016 9.38p 10.33p 9.28p 9.88p 1369525
04/01/2016 8.75p 9.42p 8.60p 9.38p 486194
31/12/2015 9.13p 9.13p 8.38p 8.75p 171323
30/12/2015 9.00p 9.13p 8.50p 9.13p 153611
29/12/2015 9.13p 9.20p 8.75p 9.00p 91727
24/12/2015 9.13p 9.13p 8.75p 9.13p 181
23/12/2015 9.00p 9.20p 9.00p 9.13p 4331
22/12/2015 9.00p 9.13p 9.00p 9.13p 21746
21/12/2015 9.00p 9.00p 8.75p 9.00p 0
18/12/2015 9.00p 9.10p 9.00p 9.00p 5494
17/12/2015 9.00p 9.00p 8.75p 9.00p 0
16/12/2015 9.00p 9.00p 9.00p 9.00p 0
15/12/2015 9.13p 9.13p 8.50p 9.00p 546194
14/12/2015 9.13p 9.13p 8.75p 9.13p 51516
11/12/2015 9.13p 9.25p 8.86p 9.13p 96537
10/12/2015 9.25p 9.25p 9.13p 9.13p 37983
09/12/2015 9.25p 9.30p 8.60p 9.25p 76539
08/12/2015 9.25p 9.50p 9.05p 9.25p 97385
07/12/2015 9.25p 9.50p 9.00p 9.25p 85934
04/12/2015 9.25p 9.50p 9.03p 9.25p 99635
03/12/2015 9.13p 9.38p 9.03p 9.25p 197260
02/12/2015 9.00p 9.39p 8.75p 9.13p 231841
01/12/2015 9.50p 9.50p 8.55p 9.00p 157980
30/11/2015 9.63p 9.63p 9.30p 9.50p 9162
27/11/2015 9.63p 9.63p 9.63p 9.63p 0
26/11/2015 9.75p 9.75p 9.25p 9.63p 85000
25/11/2015 9.75p 10.00p 9.75p 9.75p 11000
24/11/2015 9.75p 9.79p 9.50p 9.75p 85679
23/11/2015 9.63p 9.79p 9.63p 9.75p 13264
20/11/2015 9.38p 9.63p 9.26p 9.63p 22520
19/11/2015 9.38p 9.38p 9.38p 9.38p 0
18/11/2015 9.88p 9.88p 9.25p 9.38p 166138
17/11/2015 9.88p 10.14p 9.72p 9.88p 327951
16/11/2015 9.63p 10.21p 9.61p 9.88p 297003
13/11/2015 9.63p 9.96p 9.30p 9.63p 122037
12/11/2015 9.63p 9.63p 9.63p 9.63p 0
11/11/2015 9.63p 10.00p 9.63p 9.63p 182947
10/11/2015 9.63p 9.75p 9.30p 9.63p 3378
09/11/2015 9.25p 9.98p 9.25p 9.63p 441918
06/11/2015 9.13p 9.50p 8.75p 9.25p 96773
05/11/2015 9.13p 9.40p 9.11p 9.13p 176816
04/11/2015 9.13p 9.35p 8.75p 9.13p 162955
03/11/2015 9.38p 9.50p 8.60p 9.13p 285952
02/11/2015 9.38p 9.60p 9.38p 9.38p 19125
30/10/2015 9.50p 9.69p 9.10p 9.38p 134172
29/10/2015 9.50p 9.65p 9.31p 9.50p 25726
28/10/2015 9.50p 9.50p 9.30p 9.50p 20000
27/10/2015 9.50p 9.50p 9.31p 9.50p 1320
26/10/2015 9.50p 9.50p 9.30p 9.50p 58378
23/10/2015 9.50p 9.65p 9.50p 9.50p 14507
22/10/2015 9.50p 9.50p 9.10p 9.50p 50000
21/10/2015 9.50p 9.70p 9.20p 9.50p 135736
20/10/2015 9.50p 9.85p 9.50p 9.50p 4954
19/10/2015 9.50p 9.50p 9.30p 9.50p 25097
16/10/2015 10.00p 10.00p 9.00p 9.50p 141134

*Close Price adjusted for both dividends and splits