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 Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
UIL Limited (DI) (UTL) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 01/03/2018 | 163.00p | 163.00p | 160.00p | 163.00p | 972 |
| 28/02/2018 | 162.00p | 163.00p | 162.00p | 163.00p | 300 |
| 27/02/2018 | 163.00p | 163.00p | 160.00p | 163.00p | 5461 |
| 26/02/2018 | 163.00p | 163.00p | 162.90p | 163.00p | 1220 |
| 23/02/2018 | 163.00p | 163.00p | 162.00p | 162.00p | 0 |
| 22/02/2018 | 163.00p | 163.00p | 160.00p | 163.00p | 978 |
| 21/02/2018 | 162.00p | 163.00p | 155.00p | 163.00p | 3000 |
| 20/02/2018 | 163.50p | 163.50p | 162.00p | 162.00p | 0 |
| 19/02/2018 | 163.50p | 163.50p | 163.50p | 163.50p | 0 |
| 16/02/2018 | 164.50p | 164.50p | 164.50p | 164.50p | 0 |
| 15/02/2018 | 164.00p | 164.50p | 163.00p | 164.50p | 20333 |
| 14/02/2018 | 164.00p | 165.20p | 163.00p | 163.00p | 801 |
| 13/02/2018 | 162.00p | 166.00p | 162.00p | 166.00p | 0 |
| 12/02/2018 | 162.00p | 163.00p | 162.00p | 163.00p | 0 |
| 09/02/2018 | 162.00p | 163.00p | 161.00p | 162.00p | 0 |
| 08/02/2018 | 165.00p | 168.00p | 164.00p | 164.00p | 86 |
| 07/02/2018 | 161.50p | 166.50p | 161.50p | 166.50p | 2823 |
| 06/02/2018 | 159.00p | 162.80p | 159.00p | 162.50p | 1368 |
| 05/02/2018 | 172.00p | 172.00p | 161.00p | 164.00p | 9373 |
| 02/02/2018 | 174.00p | 174.00p | 169.48p | 173.00p | 3656 |
| 01/02/2018 | 177.00p | 177.00p | 174.00p | 174.00p | 2000 |
| 31/01/2018 | 176.50p | 178.81p | 176.50p | 176.50p | 3000 |
| 30/01/2018 | 177.50p | 177.50p | 176.50p | 176.50p | 7200 |
| 29/01/2018 | 176.50p | 180.00p | 175.00p | 177.50p | 6934 |
| 26/01/2018 | 173.00p | 176.50p | 170.00p | 176.50p | 468 |
| 25/01/2018 | 173.00p | 176.00p | 170.00p | 173.00p | 457 |
| 24/01/2018 | 174.00p | 175.00p | 172.50p | 172.50p | 0 |
| 23/01/2018 | 173.50p | 176.00p | 173.20p | 175.00p | 3868 |
| 22/01/2018 | 171.50p | 173.50p | 170.20p | 173.50p | 3965 |
| 19/01/2018 | 170.50p | 173.00p | 169.47p | 173.00p | 4511 |
| 18/01/2018 | 171.50p | 171.50p | 170.50p | 170.50p | 3917 |
| 17/01/2018 | 172.00p | 172.00p | 170.00p | 171.50p | 7083 |
| 16/01/2018 | 169.50p | 172.00p | 166.00p | 172.00p | 9806 |
| 15/01/2018 | 168.50p | 168.50p | 166.00p | 168.50p | 777 |
| 12/01/2018 | 165.00p | 168.50p | 163.60p | 168.50p | 5492 |
| 11/01/2018 | 165.00p | 165.00p | 165.00p | 165.00p | 920 |
| 10/01/2018 | 166.00p | 166.00p | 166.00p | 166.00p | 0 |
| 09/01/2018 | 164.00p | 167.00p | 164.00p | 166.00p | 0 |
| 08/01/2018 | 160.00p | 164.00p | 156.00p | 164.00p | 5173 |
| 05/01/2018 | 160.00p | 160.00p | 155.00p | 160.00p | 3049 |
| 04/01/2018 | 162.00p | 162.50p | 160.00p | 160.00p | 29209 |
| 03/01/2018 | 163.50p | 163.50p | 160.50p | 162.00p | 15096 |
| 02/01/2018 | 163.50p | 164.50p | 159.00p | 163.50p | 7490 |
| 29/12/2017 | 163.50p | 163.50p | 162.50p | 163.50p | 599 |
| 28/12/2017 | 164.50p | 164.50p | 159.00p | 163.50p | 15350 |
| 27/12/2017 | 165.50p | 166.00p | 164.50p | 164.50p | 8614 |
| 22/12/2017 | 164.00p | 164.00p | 164.00p | 164.00p | 0 |
| 21/12/2017 | 164.00p | 164.00p | 160.00p | 164.00p | 12941 |
| 20/12/2017 | 164.00p | 164.00p | 160.00p | 164.00p | 750 |
| 19/12/2017 | 166.00p | 166.00p | 160.00p | 164.00p | 10529 |
| 18/12/2017 | 163.50p | 166.00p | 162.00p | 166.00p | 12900 |
| 15/12/2017 | 158.00p | 162.80p | 155.50p | 162.50p | 9935 |
| 14/12/2017 | 157.50p | 160.00p | 157.50p | 158.00p | 55 |
| 13/12/2017 | 157.00p | 157.00p | 157.00p | 157.00p | 500 |
| 12/12/2017 | 157.00p | 157.00p | 157.00p | 157.00p | 0 |
| 11/12/2017 | 156.50p | 157.00p | 156.50p | 157.00p | 0 |
| 08/12/2017 | 156.50p | 160.00p | 156.50p | 156.50p | 0 |
| 07/12/2017 | 153.75p | 156.50p | 151.00p | 156.50p | 5640 |
| 06/12/2017 | 155.00p | 157.80p | 152.60p | 155.00p | 10125 |
| 05/12/2017 | 156.00p | 160.80p | 151.00p | 156.00p | 22597 |
| 04/12/2017 | 156.00p | 156.00p | 155.50p | 156.00p | 0 |
| 01/12/2017 | 156.00p | 156.00p | 152.20p | 155.50p | 5000 |
| 30/11/2017 | 159.50p | 159.50p | 153.10p | 156.00p | 2000 |
| 29/11/2017 | 160.50p | 161.00p | 160.00p | 160.00p | 0 |
| 28/11/2017 | 163.00p | 163.00p | 158.00p | 161.00p | 9980 |
| 27/11/2017 | 162.50p | 162.50p | 160.00p | 162.50p | 13104 |
| 24/11/2017 | 160.75p | 162.50p | 157.50p | 162.50p | 9426 |
| 23/11/2017 | 159.75p | 162.00p | 159.75p | 161.25p | 60 |
| 22/11/2017 | 161.25p | 161.25p | 160.75p | 160.75p | 0 |
| 21/11/2017 | 161.25p | 161.75p | 161.25p | 161.25p | 0 |
| 20/11/2017 | 161.75p | 161.75p | 157.50p | 161.75p | 310 |
| 17/11/2017 | 162.50p | 163.99p | 157.50p | 159.00p | 37773 |
| 16/11/2017 | 162.50p | 162.50p | 162.50p | 162.50p | 0 |
| 15/11/2017 | 165.50p | 165.50p | 162.50p | 162.50p | 158 |
| 14/11/2017 | 167.00p | 167.67p | 161.50p | 166.25p | 19542 |
| 13/11/2017 | 166.00p | 167.00p | 161.00p | 167.00p | 12148 |
| 10/11/2017 | 166.00p | 166.00p | 166.00p | 166.00p | 0 |
| 09/11/2017 | 166.00p | 166.00p | 162.00p | 166.00p | 18984 |
| 08/11/2017 | 165.00p | 170.00p | 162.80p | 166.00p | 5538 |
| 07/11/2017 | 166.50p | 166.50p | 161.00p | 165.00p | 846 |
| 06/11/2017 | 162.25p | 165.00p | 160.48p | 165.00p | 33510 |
| 03/11/2017 | 163.00p | 163.00p | 159.00p | 162.25p | 16408 |
| 02/11/2017 | 164.50p | 164.50p | 162.50p | 164.00p | 3250 |
| 01/11/2017 | 164.50p | 164.50p | 160.00p | 164.50p | 1440 |
| 31/10/2017 | 164.50p | 164.50p | 160.00p | 164.50p | 207 |
| 30/10/2017 | 164.50p | 164.50p | 160.90p | 164.50p | 837 |
| 27/10/2017 | 164.50p | 164.50p | 164.50p | 164.50p | 601 |
| 26/10/2017 | 164.50p | 164.50p | 164.50p | 164.50p | 0 |
| 25/10/2017 | 165.00p | 168.50p | 163.00p | 164.50p | 17379 |
| 24/10/2017 | 165.00p | 166.90p | 161.00p | 165.00p | 2989 |
| 23/10/2017 | 167.00p | 168.44p | 160.10p | 165.00p | 21639 |
| 20/10/2017 | 164.00p | 166.40p | 162.00p | 162.00p | 18716 |
| 19/10/2017 | 160.50p | 163.00p | 159.80p | 162.50p | 52984 |
| 18/10/2017 | 162.00p | 163.00p | 162.00p | 163.00p | 0 |
| 17/10/2017 | 161.50p | 162.00p | 158.00p | 162.00p | 35983 |
| 16/10/2017 | 160.50p | 161.00p | 158.00p | 161.00p | 1730 |
| 13/10/2017 | 160.50p | 160.50p | 160.50p | 160.50p | 6913 |
| 12/10/2017 | 160.50p | 160.50p | 160.50p | 160.50p | 11088 |
| 11/10/2017 | 159.50p | 161.00p | 159.50p | 160.50p | 37961 |
| 10/10/2017 | 160.50p | 160.50p | 159.00p | 160.00p | 4078 |
| 09/10/2017 | 164.00p | 164.00p | 159.00p | 159.00p | 9303 |
| 06/10/2017 | 163.75p | 164.13p | 163.75p | 164.00p | 18343 |
| 05/10/2017 | 163.75p | 163.75p | 163.75p | 163.75p | 22316 |
| 04/10/2017 | 163.75p | 163.75p | 163.75p | 163.75p | 0 |
| 03/10/2017 | 163.75p | 163.75p | 163.75p | 163.75p | 0 |
| 02/10/2017 | 163.75p | 163.75p | 161.25p | 163.75p | 14000 |
| 29/09/2017 | 163.75p | 163.75p | 163.75p | 163.75p | 0 |
| 28/09/2017 | 163.50p | 163.75p | 163.50p | 163.75p | 243 |
| 27/09/2017 | 163.50p | 163.50p | 163.50p | 163.50p | 3083 |
| 26/09/2017 | 163.50p | 163.50p | 159.50p | 163.50p | 9303 |
| 25/09/2017 | 160.13p | 160.13p | 159.50p | 159.50p | 930 |
| 22/09/2017 | 160.50p | 160.50p | 160.00p | 160.25p | 4949 |
| 21/09/2017 | 161.25p | 161.25p | 160.00p | 160.00p | 70 |
| 20/09/2017 | 163.00p | 163.25p | 161.25p | 161.25p | 10000 |
| 19/09/2017 | 164.25p | 164.50p | 163.25p | 163.25p | 25000 |
| 18/09/2017 | 165.25p | 165.25p | 164.50p | 164.50p | 27141 |
| 15/09/2017 | 166.50p | 166.50p | 165.25p | 165.25p | 11481 |
| 14/09/2017 | 163.00p | 166.00p | 163.00p | 166.00p | 6603 |
| 13/09/2017 | 163.50p | 163.50p | 161.75p | 163.00p | 2455 |
| 12/09/2017 | 160.75p | 161.75p | 160.75p | 161.75p | 16630 |
| 11/09/2017 | 160.75p | 161.00p | 160.75p | 161.00p | 19590 |
| 08/09/2017 | 160.75p | 160.75p | 160.75p | 160.75p | 7941 |
| 07/09/2017 | 160.75p | 162.75p | 160.75p | 160.75p | 51 |
| 06/09/2017 | 162.75p | 162.75p | 162.75p | 162.75p | 27051 |
| 05/09/2017 | 162.75p | 162.75p | 162.75p | 162.75p | 5253 |
| 04/09/2017 | 162.75p | 162.75p | 162.75p | 162.75p | 4620 |
| 01/09/2017 | 162.75p | 162.75p | 162.75p | 162.75p | 9263 |
| 31/08/2017 | 163.50p | 163.50p | 162.75p | 162.75p | 11111 |
| 30/08/2017 | 163.75p | 165.00p | 163.50p | 163.50p | 12522 |
| 29/08/2017 | 163.50p | 163.75p | 163.50p | 163.75p | 4000 |
| 25/08/2017 | 163.50p | 163.50p | 163.50p | 163.50p | 1213 |
| 24/08/2017 | 163.50p | 166.00p | 163.50p | 163.50p | 522 |
| 23/08/2017 | 163.50p | 163.50p | 163.50p | 163.50p | 4810 |
| 22/08/2017 | 163.50p | 163.50p | 163.50p | 163.50p | 17605 |
| 21/08/2017 | 163.50p | 163.50p | 163.50p | 163.50p | 7500 |
| 18/08/2017 | 163.00p | 163.50p | 163.00p | 163.50p | 2800 |
| 17/08/2017 | 163.50p | 163.50p | 163.00p | 163.00p | 1104 |
| 16/08/2017 | 163.50p | 163.50p | 163.50p | 163.50p | 0 |
| 15/08/2017 | 163.50p | 163.50p | 163.50p | 163.50p | 15632 |
| 14/08/2017 | 163.50p | 163.50p | 163.50p | 163.50p | 9890 |
| 11/08/2017 | 163.50p | 163.50p | 163.50p | 163.50p | 2513 |
| 10/08/2017 | 163.50p | 163.50p | 163.50p | 163.50p | 0 |
| 09/08/2017 | 165.00p | 165.00p | 162.50p | 163.50p | 13455 |
| 08/08/2017 | 165.00p | 165.00p | 165.00p | 165.00p | 2643 |
| 07/08/2017 | 163.75p | 165.00p | 163.75p | 165.00p | 3011 |
| 04/08/2017 | 163.00p | 164.00p | 163.00p | 163.75p | 3000 |
| 03/08/2017 | 163.00p | 163.00p | 163.00p | 163.00p | 0 |
| 02/08/2017 | 163.00p | 163.00p | 163.00p | 163.00p | 3853 |
| 01/08/2017 | 163.00p | 163.00p | 162.50p | 163.00p | 508 |
| 31/07/2017 | 163.50p | 163.50p | 163.00p | 163.00p | 2750 |
| 28/07/2017 | 163.50p | 166.25p | 163.50p | 163.50p | 0 |
| 27/07/2017 | 166.25p | 166.25p | 166.25p | 166.25p | 0 |
| 26/07/2017 | 165.00p | 166.25p | 163.00p | 166.25p | 16416 |
| 25/07/2017 | 164.00p | 165.00p | 163.00p | 165.00p | 7768 |
| 24/07/2017 | 166.00p | 166.00p | 163.00p | 163.00p | 171 |
| 21/07/2017 | 168.00p | 169.25p | 166.00p | 166.00p | 3300 |
| 20/07/2017 | 168.00p | 168.00p | 167.00p | 168.00p | 3310 |
| 19/07/2017 | 167.50p | 167.50p | 166.00p | 167.00p | 6291 |
| 18/07/2017 | 167.50p | 168.50p | 167.50p | 167.50p | 0 |
| 17/07/2017 | 166.50p | 168.50p | 166.50p | 168.50p | 12500 |
| 14/07/2017 | 168.50p | 168.50p | 166.50p | 166.50p | 6532 |
| 13/07/2017 | 168.00p | 168.50p | 168.00p | 168.50p | 22358 |
| 12/07/2017 | 164.00p | 168.00p | 162.00p | 168.00p | 0 |
| 11/07/2017 | 166.00p | 167.00p | 162.00p | 162.00p | 71041 |
| 10/07/2017 | 163.50p | 167.50p | 163.50p | 167.00p | 51140 |
| 07/07/2017 | 162.50p | 163.50p | 162.50p | 163.50p | 4240 |
| 06/07/2017 | 163.75p | 163.75p | 162.50p | 162.50p | 167 |
| 05/07/2017 | 163.75p | 163.75p | 163.50p | 163.75p | 0 |
| 04/07/2017 | 163.25p | 163.50p | 163.25p | 163.50p | 1250 |
| 03/07/2017 | 163.00p | 164.00p | 163.00p | 163.50p | 7131 |
| 30/06/2017 | 163.50p | 164.00p | 163.00p | 164.00p | 1041 |
| 29/06/2017 | 165.50p | 165.50p | 164.00p | 164.00p | 1068 |
| 28/06/2017 | 166.00p | 166.50p | 164.00p | 165.50p | 14176 |
| 27/06/2017 | 164.50p | 164.50p | 163.50p | 164.00p | 67716 |
| 26/06/2017 | 164.50p | 164.50p | 164.50p | 164.50p | 8082 |
| 23/06/2017 | 161.13p | 166.50p | 161.13p | 164.50p | 44007 |
| 22/06/2017 | 161.00p | 161.50p | 159.00p | 161.13p | 0 |
| 21/06/2017 | 157.12p | 159.00p | 155.50p | 159.00p | 0 |
| 20/06/2017 | 155.00p | 155.50p | 154.50p | 155.50p | 0 |
| 19/06/2017 | 155.00p | 155.00p | 155.00p | 155.00p | 0 |
| 16/06/2017 | 154.00p | 158.00p | 154.00p | 155.00p | 5500 |
| 15/06/2017 | 156.50p | 158.00p | 150.20p | 154.00p | 28208 |
| 14/06/2017 | 161.00p | 163.32p | 157.20p | 158.00p | 12086 |
| 13/06/2017 | 157.50p | 160.00p | 155.00p | 160.00p | 1585 |
| 12/06/2017 | 155.00p | 159.80p | 155.00p | 155.50p | 5000 |
| 09/06/2017 | 155.00p | 157.80p | 150.00p | 155.00p | 15938 |
| 08/06/2017 | 157.00p | 160.00p | 151.00p | 153.00p | 3129 |
| 07/06/2017 | 162.00p | 163.20p | 150.00p | 158.50p | 63000 |
| 06/06/2017 | 165.50p | 166.00p | 162.00p | 162.00p | 0 |
| 05/06/2017 | 165.50p | 166.00p | 165.50p | 166.00p | 25000 |
| 02/06/2017 | 167.50p | 167.50p | 162.00p | 165.50p | 17027 |
| 01/06/2017 | 168.00p | 168.00p | 164.00p | 167.50p | 8614 |
| 31/05/2017 | 168.00p | 168.00p | 164.50p | 168.00p | 8755 |
| 30/05/2017 | 166.75p | 168.00p | 164.00p | 168.00p | 8709 |
| 26/05/2017 | 166.75p | 166.75p | 163.50p | 166.75p | 3507 |
| 25/05/2017 | 162.50p | 168.00p | 158.10p | 168.00p | 29930 |
| 24/05/2017 | 160.50p | 162.25p | 156.00p | 162.25p | 23000 |
| 23/05/2017 | 163.00p | 163.00p | 156.00p | 160.50p | 7402 |
| 22/05/2017 | 163.00p | 163.00p | 163.00p | 163.00p | 2049 |
| 19/05/2017 | 160.00p | 161.75p | 159.80p | 161.75p | 6689 |
*Close Price adjusted for both dividends and splits