Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Tribe Technology (TRYB) by Steve Moore in ShareProphets
- Sell Seeing Machines Ltd. NPV (DI) (SEE) by Steve Moore in ShareProphets
- Sell Quiz (QUIZ) by Steve Moore in ShareProphets
- Buy Croda International (CRDA) by Tom Winnifrith in ShareProphets
- Buy British American Tobacco (BATS) by Mark David Hartley in The Motley Fool
- Buy Diageo (DGE) by Stephen Wright in The Motley Fool
- Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Avoid Inspects Group (SPEC) by Steve Moore in ShareProphets
- Buy Zotefoams (ZTF) by Hot Stock Rockets in ShareProphets
- Neutral Ceres Power Holdings (CWR) by Goldman Sachs
- Sell Bunzl (BNZL) by Goldman Sachs
- Buy Anglo American (AAL) by Stephen Wright in The Motley Fool
- Hold AstraZeneca (AZN) by Ben McPoland in The Motley Fool
- Hold BAE Systems (BA.) by Ben McPoland in The Motley Fool
- Buy Land Securities Group (LAND) by Robert Stephens (Telegraph) in The Telegraph - Questor
- Buy Greggs (GRG) by Ben McPoland in The Motley Fool
- Sell Inspired (INSE) by Steve Moore in ShareProphets
- Neutral Schroders (SDR) by JP Morgan
- Sell Jaywing (JWNG) by Steve Moore in ShareProphets
- Sell Jubilee Metals Group (JLP) by Tom Winnifrith in ShareProphets
UIL Limited (DI) (UTL) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 24/12/2024 | 112.00p | 112.00p | 109.00p | 112.00p | 1505 |
| 23/12/2024 | 110.00p | 111.50p | 107.00p | 111.50p | 16143 |
| 20/12/2024 | 109.00p | 110.67p | 109.00p | 110.00p | 0 |
| 19/12/2024 | 111.50p | 112.00p | 104.10p | 109.00p | 15657 |
| 18/12/2024 | 111.50p | 111.50p | 109.00p | 111.50p | 746 |
| 17/12/2024 | 111.50p | 113.50p | 109.00p | 111.50p | 26846 |
| 16/12/2024 | 110.50p | 114.00p | 109.00p | 109.00p | 11140 |
| 13/12/2024 | 111.50p | 111.92p | 111.50p | 111.50p | 0 |
| 12/12/2024 | 111.00p | 111.50p | 108.50p | 111.50p | 128 |
| 11/12/2024 | 111.00p | 111.92p | 110.43p | 111.50p | 0 |
| 10/12/2024 | 111.50p | 113.52p | 108.08p | 111.00p | 4080 |
| 09/12/2024 | 110.00p | 113.60p | 108.40p | 111.00p | 4310 |
| 06/12/2024 | 110.00p | 110.67p | 110.00p | 110.00p | 0 |
| 05/12/2024 | 112.00p | 113.84p | 104.00p | 110.00p | 6315 |
| 04/12/2024 | 112.00p | 112.00p | 109.00p | 111.50p | 7 |
| 03/12/2024 | 111.50p | 111.50p | 109.00p | 109.00p | 2001 |
| 02/12/2024 | 113.00p | 113.00p | 108.00p | 111.50p | 19366 |
| 29/11/2024 | 113.00p | 113.00p | 111.24p | 112.50p | 3035 |
| 28/11/2024 | 113.00p | 112.50p | 111.86p | 112.50p | 0 |
| 27/11/2024 | 113.00p | 112.50p | 111.86p | 112.50p | 0 |
| 26/11/2024 | 113.00p | 113.00p | 111.00p | 112.50p | 13454 |
| 25/11/2024 | 113.00p | 113.00p | 111.21p | 112.50p | 3300 |
| 22/11/2024 | 113.00p | 113.00p | 111.86p | 112.50p | 0 |
| 21/11/2024 | 113.00p | 113.00p | 111.86p | 112.50p | 0 |
| 20/11/2024 | 113.00p | 113.16p | 111.00p | 112.50p | 5378 |
| 19/11/2024 | 113.00p | 113.97p | 111.18p | 112.50p | 6693 |
| 18/11/2024 | 113.00p | 112.50p | 109.00p | 112.50p | 0 |
| 15/11/2024 | 112.00p | 114.00p | 111.86p | 109.00p | 10654 |
| 14/11/2024 | 112.00p | 112.00p | 109.20p | 111.50p | 4550 |
| 13/11/2024 | 112.00p | 114.00p | 111.50p | 111.50p | 1 |
| 12/11/2024 | 111.00p | 112.44p | 109.00p | 111.50p | 2490 |
| 11/11/2024 | 110.50p | 112.16p | 109.10p | 111.00p | 8131 |
| 08/11/2024 | 110.50p | 112.00p | 110.50p | 110.50p | 644 |
| 07/11/2024 | 111.00p | 111.00p | 109.00p | 109.00p | 5697 |
| 06/11/2024 | 110.50p | 111.00p | 110.50p | 110.50p | 0 |
| 05/11/2024 | 111.00p | 111.64p | 109.00p | 110.50p | 40600 |
| 04/11/2024 | 109.50p | 109.50p | 106.00p | 109.50p | 384 |
| 01/11/2024 | 106.50p | 109.50p | 104.00p | 109.50p | 20030 |
| 31/10/2024 | 106.50p | 108.00p | 106.50p | 106.50p | 0 |
| 30/10/2024 | 106.00p | 108.00p | 106.00p | 106.50p | 0 |
| 29/10/2024 | 106.00p | 113.00p | 101.00p | 113.00p | 13707 |
| 28/10/2024 | 103.50p | 109.40p | 98.55p | 106.00p | 15426 |
| 25/10/2024 | 103.50p | 103.50p | 101.67p | 103.50p | 0 |
| 24/10/2024 | 103.50p | 109.00p | 98.00p | 103.50p | 2000 |
| 23/10/2024 | 103.50p | 109.00p | 103.39p | 103.50p | 2625 |
| 22/10/2024 | 104.00p | 104.00p | 101.67p | 103.50p | 0 |
| 21/10/2024 | 102.00p | 104.40p | 102.00p | 104.00p | 9583 |
| 18/10/2024 | 102.00p | 106.00p | 98.00p | 102.00p | 1035 |
| 17/10/2024 | 102.00p | 106.00p | 102.00p | 102.00p | 9041 |
| 16/10/2024 | 102.00p | 106.00p | 102.00p | 102.00p | 10000 |
| 15/10/2024 | 103.50p | 107.00p | 102.00p | 102.00p | 28718 |
| 14/10/2024 | 104.00p | 107.68p | 103.20p | 103.50p | 25829 |
| 11/10/2024 | 104.50p | 105.20p | 102.00p | 104.50p | 29081 |
| 10/10/2024 | 97.75p | 107.00p | 97.75p | 106.50p | 48166 |
| 09/10/2024 | 96.00p | 102.00p | 94.50p | 98.50p | 33899 |
| 08/10/2024 | 97.00p | 98.80p | 92.76p | 96.00p | 15654 |
| 07/10/2024 | 97.00p | 97.00p | 92.00p | 96.00p | 3861 |
| 04/10/2024 | 96.00p | 97.00p | 92.48p | 97.00p | 7207 |
| 03/10/2024 | 96.00p | 96.00p | 94.67p | 96.00p | 0 |
| 02/10/2024 | 96.00p | 96.00p | 92.56p | 96.00p | 8000 |
| 01/10/2024 | 96.00p | 97.00p | 92.24p | 97.00p | 16114 |
| 30/09/2024 | 98.50p | 99.25p | 92.50p | 96.00p | 48502 |
| 27/09/2024 | 98.50p | 99.67p | 98.50p | 98.50p | 0 |
| 26/09/2024 | 98.50p | 98.50p | 95.00p | 98.50p | 1 |
| 25/09/2024 | 98.50p | 102.00p | 95.00p | 97.50p | 5842 |
| 24/09/2024 | 99.00p | 105.00p | 95.00p | 105.00p | 6922 |
| 23/09/2024 | 99.50p | 99.50p | 95.00p | 99.00p | 31652 |
| 20/09/2024 | 99.50p | 99.50p | 98.33p | 99.50p | 0 |
| 19/09/2024 | 99.50p | 99.50p | 98.33p | 99.50p | 0 |
| 18/09/2024 | 99.50p | 99.50p | 96.00p | 99.50p | 3450 |
| 17/09/2024 | 99.00p | 100.00p | 99.00p | 100.00p | 11892 |
| 16/09/2024 | 97.50p | 99.00p | 96.00p | 99.00p | 29167 |
| 13/09/2024 | 97.00p | 97.50p | 96.10p | 97.50p | 13264 |
| 12/09/2024 | 97.00p | 97.80p | 96.00p | 97.00p | 20138 |
| 11/09/2024 | 97.50p | 97.80p | 96.00p | 97.00p | 7169 |
| 10/09/2024 | 99.50p | 99.50p | 98.00p | 98.00p | 1500 |
| 09/09/2024 | 99.50p | 100.00p | 99.40p | 99.50p | 849 |
| 06/09/2024 | 99.50p | 99.50p | 99.00p | 99.50p | 6528 |
| 05/09/2024 | 100.00p | 100.48p | 98.00p | 99.50p | 19645 |
| 04/09/2024 | 100.00p | 100.00p | 97.00p | 100.00p | 4 |
| 03/09/2024 | 102.00p | 102.00p | 100.00p | 100.00p | 9764 |
| 02/09/2024 | 102.00p | 102.00p | 101.00p | 102.00p | 8313 |
| 30/08/2024 | 103.00p | 103.00p | 100.00p | 103.00p | 13626 |
| 29/08/2024 | 103.00p | 103.00p | 102.33p | 103.00p | 0 |
| 28/08/2024 | 103.00p | 103.00p | 102.33p | 103.00p | 0 |
| 27/08/2024 | 103.00p | 103.00p | 101.00p | 103.00p | 5901 |
| 23/08/2024 | 103.00p | 103.00p | 101.00p | 103.00p | 2091 |
| 22/08/2024 | 103.00p | 103.00p | 102.33p | 103.00p | 0 |
| 21/08/2024 | 103.00p | 103.80p | 103.00p | 103.00p | 477 |
| 20/08/2024 | 103.00p | 103.00p | 102.33p | 103.00p | 0 |
| 19/08/2024 | 103.00p | 103.00p | 101.00p | 103.00p | 2947 |
| 16/08/2024 | 104.00p | 104.00p | 101.00p | 103.00p | 7850 |
| 15/08/2024 | 104.00p | 104.00p | 101.00p | 104.00p | 2040 |
| 14/08/2024 | 104.50p | 104.50p | 103.00p | 104.00p | 0 |
| 13/08/2024 | 104.50p | 106.18p | 101.00p | 104.50p | 13993 |
| 12/08/2024 | 104.50p | 106.18p | 101.70p | 104.50p | 8887 |
| 09/08/2024 | 104.50p | 106.11p | 104.50p | 104.50p | 117 |
| 08/08/2024 | 104.50p | 104.50p | 102.63p | 104.50p | 10166 |
| 07/08/2024 | 104.00p | 104.50p | 103.00p | 104.50p | 0 |
| 06/08/2024 | 104.00p | 109.00p | 104.00p | 109.00p | 498 |
| 05/08/2024 | 103.00p | 104.00p | 102.33p | 103.00p | 0 |
| 02/08/2024 | 104.50p | 107.00p | 104.00p | 104.00p | 499 |
| 01/08/2024 | 105.00p | 107.40p | 102.25p | 105.00p | 12751 |
| 31/07/2024 | 105.00p | 106.44p | 105.00p | 105.00p | 81 |
| 30/07/2024 | 104.00p | 104.00p | 104.00p | 104.00p | 0 |
| 29/07/2024 | 104.00p | 104.00p | 102.25p | 104.00p | 749 |
| 26/07/2024 | 103.50p | 104.00p | 102.25p | 104.00p | 0 |
| 25/07/2024 | 103.50p | 103.50p | 102.25p | 103.50p | 0 |
| 24/07/2024 | 104.00p | 104.70p | 103.50p | 103.50p | 950 |
| 23/07/2024 | 103.50p | 104.70p | 103.50p | 104.00p | 235 |
| 22/07/2024 | 104.00p | 104.96p | 102.00p | 104.00p | 34004 |
| 19/07/2024 | 116.00p | 121.00p | 102.25p | 104.00p | 29245 |
| 18/07/2024 | 104.00p | 104.00p | 102.25p | 104.00p | 3058 |
| 17/07/2024 | 104.00p | 104.00p | 102.00p | 102.00p | 3221 |
| 16/07/2024 | 104.00p | 104.96p | 102.50p | 104.00p | 14836 |
| 15/07/2024 | 104.00p | 104.00p | 102.25p | 104.00p | 13256 |
| 12/07/2024 | 103.50p | 104.70p | 101.00p | 104.00p | 999 |
| 11/07/2024 | 103.50p | 104.50p | 102.00p | 103.50p | 5401 |
| 10/07/2024 | 103.50p | 106.00p | 101.75p | 103.50p | 1648 |
| 09/07/2024 | 103.50p | 104.70p | 101.50p | 103.50p | 15007 |
| 08/07/2024 | 104.50p | 106.00p | 101.05p | 103.50p | 12250 |
| 05/07/2024 | 104.50p | 107.00p | 101.00p | 107.00p | 63276 |
| 04/07/2024 | 104.00p | 104.50p | 104.00p | 104.50p | 0 |
| 03/07/2024 | 104.00p | 104.00p | 104.00p | 104.00p | 0 |
| 02/07/2024 | 104.00p | 106.00p | 104.00p | 104.00p | 1 |
| 01/07/2024 | 103.50p | 106.00p | 103.50p | 104.00p | 2007 |
| 28/06/2024 | 103.50p | 104.70p | 101.00p | 103.50p | 8702 |
| 27/06/2024 | 103.50p | 103.50p | 102.67p | 103.50p | 0 |
| 26/06/2024 | 103.50p | 103.50p | 103.00p | 103.50p | 3 |
| 25/06/2024 | 103.50p | 106.00p | 103.50p | 106.00p | 1 |
| 24/06/2024 | 103.50p | 103.50p | 101.01p | 103.50p | 1242 |
| 21/06/2024 | 103.50p | 104.70p | 103.50p | 103.50p | 20 |
| 20/06/2024 | 103.50p | 103.50p | 102.25p | 103.50p | 0 |
| 19/06/2024 | 103.50p | 103.50p | 102.25p | 103.50p | 0 |
| 18/06/2024 | 103.50p | 106.00p | 101.00p | 103.50p | 8797 |
| 17/06/2024 | 103.50p | 103.50p | 102.25p | 103.50p | 0 |
| 14/06/2024 | 103.50p | 103.50p | 101.25p | 103.50p | 2587 |
| 13/06/2024 | 103.50p | 106.00p | 101.00p | 103.50p | 28446 |
| 12/06/2024 | 103.50p | 105.90p | 101.25p | 103.50p | 7574 |
| 11/06/2024 | 103.50p | 103.50p | 101.00p | 103.50p | 5592 |
| 10/06/2024 | 103.50p | 106.00p | 101.00p | 103.50p | 933 |
| 07/06/2024 | 103.50p | 103.50p | 101.25p | 103.50p | 2750 |
| 06/06/2024 | 103.50p | 103.50p | 102.00p | 103.50p | 1726 |
| 05/06/2024 | 103.50p | 103.50p | 101.25p | 103.50p | 3595 |
| 04/06/2024 | 103.50p | 103.50p | 102.67p | 103.50p | 0 |
| 03/06/2024 | 103.50p | 103.50p | 102.67p | 103.50p | 0 |
| 31/05/2024 | 104.00p | 104.00p | 102.67p | 103.50p | 0 |
| 30/05/2024 | 105.00p | 105.00p | 105.00p | 105.00p | 0 |
| 29/05/2024 | 107.00p | 107.00p | 106.00p | 106.00p | 37497 |
| 28/05/2024 | 107.00p | 108.00p | 106.44p | 107.00p | 2730 |
| 24/05/2024 | 105.00p | 105.00p | 104.50p | 104.50p | 276 |
| 23/05/2024 | 104.50p | 106.02p | 101.00p | 105.00p | 3478 |
| 22/05/2024 | 104.50p | 104.50p | 103.80p | 104.50p | 0 |
| 21/05/2024 | 104.50p | 108.00p | 103.52p | 104.50p | 15000 |
| 20/05/2024 | 104.50p | 104.50p | 101.00p | 104.50p | 3311 |
| 17/05/2024 | 104.50p | 104.50p | 99.00p | 104.50p | 22030 |
| 16/05/2024 | 104.50p | 110.00p | 101.00p | 104.50p | 16643 |
| 15/05/2024 | 103.00p | 105.00p | 103.00p | 105.00p | 1 |
| 14/05/2024 | 103.00p | 103.00p | 101.00p | 103.00p | 9825 |
| 13/05/2024 | 104.00p | 104.00p | 102.33p | 103.00p | 0 |
| 10/05/2024 | 104.50p | 104.50p | 101.00p | 104.00p | 5180 |
| 09/05/2024 | 103.50p | 104.50p | 102.47p | 104.50p | 5890 |
| 08/05/2024 | 106.00p | 106.00p | 103.36p | 104.50p | 6963 |
| 07/05/2024 | 106.50p | 107.50p | 103.35p | 107.50p | 4613 |
| 03/05/2024 | 105.50p | 106.50p | 104.00p | 106.50p | 1000 |
| 02/05/2024 | 104.50p | 105.50p | 103.00p | 105.50p | 3614 |
| 01/05/2024 | 104.50p | 104.50p | 104.00p | 104.50p | 0 |
| 30/04/2024 | 107.00p | 107.00p | 103.00p | 104.50p | 14892 |
| 29/04/2024 | 107.00p | 107.00p | 106.40p | 107.00p | 939 |
| 26/04/2024 | 107.00p | 107.00p | 104.00p | 107.00p | 11759 |
| 25/04/2024 | 107.00p | 107.00p | 107.00p | 107.00p | 0 |
| 24/04/2024 | 106.50p | 113.00p | 104.49p | 113.00p | 5587 |
| 23/04/2024 | 106.50p | 106.50p | 103.35p | 106.50p | 5825 |
| 22/04/2024 | 106.50p | 106.50p | 103.35p | 106.50p | 2540 |
| 19/04/2024 | 104.00p | 106.50p | 103.00p | 106.50p | 5674 |
| 18/04/2024 | 104.50p | 104.50p | 103.15p | 104.00p | 5000 |
| 17/04/2024 | 105.00p | 105.00p | 104.10p | 105.00p | 832 |
| 16/04/2024 | 106.00p | 106.00p | 104.00p | 106.00p | 4245 |
| 15/04/2024 | 108.00p | 108.00p | 104.04p | 106.00p | 12705 |
| 12/04/2024 | 108.00p | 108.00p | 105.50p | 108.00p | 40855 |
| 11/04/2024 | 108.00p | 108.00p | 106.00p | 108.00p | 14046 |
| 10/04/2024 | 108.00p | 108.50p | 106.04p | 108.50p | 10668 |
| 09/04/2024 | 108.00p | 109.50p | 106.00p | 108.00p | 17903 |
| 08/04/2024 | 108.00p | 108.00p | 106.00p | 108.00p | 21981 |
| 05/04/2024 | 112.00p | 112.00p | 106.00p | 108.00p | 24000 |
| 04/04/2024 | 112.50p | 112.50p | 108.00p | 112.00p | 2544 |
| 03/04/2024 | 112.50p | 112.50p | 109.00p | 112.50p | 15500 |
| 02/04/2024 | 112.00p | 112.50p | 108.00p | 112.50p | 45843 |
| 29/03/2024 | 112.00p | 112.00p | 106.00p | 112.00p | 22707 |
| 28/03/2024 | 112.00p | 112.00p | 106.00p | 112.00p | 22707 |
| 27/03/2024 | 108.50p | 109.00p | 108.00p | 108.50p | 7519 |
| 26/03/2024 | 109.50p | 111.50p | 109.00p | 111.50p | 0 |
| 25/03/2024 | 110.00p | 110.00p | 108.00p | 109.50p | 4000 |
| 22/03/2024 | 112.00p | 114.24p | 108.00p | 110.00p | 12611 |
| 21/03/2024 | 112.00p | 112.00p | 106.77p | 108.00p | 28025 |
| 20/03/2024 | 113.00p | 113.00p | 113.00p | 108.00p | 23464 |
| 19/03/2024 | 113.00p | 113.00p | 107.50p | 113.00p | 3325 |
| 18/03/2024 | 113.00p | 113.00p | 107.50p | 113.00p | 7440 |
| 15/03/2024 | 113.00p | 114.70p | 113.00p | 113.00p | 1825 |
| 14/03/2024 | 112.50p | 115.00p | 108.00p | 113.00p | 7195 |
*Close Price adjusted for both dividends and splits