UIL Limited (DI) (UTL) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. UIL Limited (DI)

Date Open High Low Close* Volume
09/12/2015 110.00p 110.00p 106.00p 110.00p 29500
08/12/2015 109.50p 111.00p 107.00p 110.00p 15996
07/12/2015 111.00p 111.00p 108.00p 110.00p 3841
04/12/2015 111.00p 111.00p 108.00p 111.00p 15000
03/12/2015 111.00p 112.02p 108.00p 111.00p 1722
02/12/2015 108.50p 111.00p 107.20p 111.00p 8452
01/12/2015 109.75p 109.75p 105.00p 108.50p 41000
30/11/2015 109.25p 109.75p 107.70p 109.75p 3418
27/11/2015 109.75p 109.88p 108.12p 109.88p 4558
26/11/2015 109.75p 112.80p 107.70p 109.75p 14112
25/11/2015 109.50p 110.00p 109.50p 110.00p 0
24/11/2015 108.50p 109.50p 107.20p 109.50p 4010
23/11/2015 108.50p 111.80p 106.00p 108.50p 3327
20/11/2015 108.50p 110.00p 108.50p 108.50p 7000
19/11/2015 111.25p 111.25p 108.00p 108.50p 30380
18/11/2015 113.75p 114.50p 111.10p 113.75p 27130
17/11/2015 113.75p 113.75p 113.75p 113.75p 0
16/11/2015 113.75p 115.00p 111.10p 113.75p 6080
13/11/2015 113.75p 115.40p 113.75p 113.75p 2700
12/11/2015 115.00p 115.40p 113.75p 113.75p 7008
11/11/2015 115.00p 115.00p 115.00p 115.00p 0
10/11/2015 115.50p 116.90p 113.50p 115.00p 39000
09/11/2015 114.50p 117.50p 112.00p 115.50p 25290
06/11/2015 114.00p 115.00p 112.00p 114.50p 10870
05/11/2015 113.50p 115.00p 113.50p 114.00p 64
04/11/2015 113.00p 114.70p 110.00p 113.50p 18624
03/11/2015 113.00p 114.70p 113.00p 113.00p 217
02/11/2015 114.00p 114.70p 113.00p 113.00p 1847
30/10/2015 113.50p 114.00p 111.00p 114.00p 13276
29/10/2015 113.00p 114.50p 113.00p 114.00p 5045
28/10/2015 113.00p 113.80p 111.00p 113.00p 17259
27/10/2015 114.00p 114.00p 111.00p 113.00p 9250
26/10/2015 114.00p 114.00p 110.08p 114.00p 2000
23/10/2015 114.50p 114.50p 110.00p 114.00p 52943
22/10/2015 117.00p 117.00p 113.00p 114.50p 26371
21/10/2015 117.50p 117.50p 116.80p 117.50p 2000
20/10/2015 117.50p 117.50p 114.00p 117.50p 2000
19/10/2015 117.50p 117.50p 114.00p 117.50p 15000
16/10/2015 117.50p 117.50p 117.50p 117.50p 0
15/10/2015 115.00p 117.50p 115.00p 117.50p 4531
14/10/2015 116.00p 116.00p 112.00p 116.00p 20000
13/10/2015 116.00p 117.84p 112.50p 116.00p 12172
12/10/2015 116.00p 117.90p 116.00p 116.00p 7841
09/10/2015 114.00p 116.00p 112.00p 116.00p 15210
08/10/2015 113.50p 113.50p 112.50p 112.50p 4900
07/10/2015 113.50p 114.55p 111.00p 114.50p 32683
06/10/2015 110.50p 114.90p 109.00p 113.00p 41000
05/10/2015 110.00p 112.00p 107.00p 110.50p 13627
02/10/2015 109.50p 109.50p 109.50p 109.50p 0
01/10/2015 109.50p 109.50p 106.00p 109.50p 5000
30/09/2015 109.00p 113.00p 107.30p 109.75p 3356
29/09/2015 108.75p 112.00p 108.75p 108.75p 526
28/09/2015 109.25p 113.00p 106.80p 109.25p 3015
25/09/2015 109.25p 113.00p 109.25p 109.25p 6081
24/09/2015 109.25p 109.25p 109.25p 109.25p 0
23/09/2015 109.25p 112.90p 109.25p 109.25p 2926
22/09/2015 111.50p 112.90p 105.88p 109.25p 3470
21/09/2015 111.50p 111.50p 110.00p 111.50p 9778
18/09/2015 112.00p 114.80p 110.60p 111.50p 14188
17/09/2015 112.00p 114.70p 112.00p 112.50p 1769
16/09/2015 111.00p 114.00p 108.00p 112.00p 12757
15/09/2015 111.00p 111.00p 108.00p 111.00p 9406
14/09/2015 111.50p 111.50p 111.00p 111.00p 23500
11/09/2015 111.50p 113.20p 111.00p 111.50p 19487
10/09/2015 112.50p 112.50p 109.00p 111.50p 41339
09/09/2015 112.00p 113.00p 110.50p 113.00p 3000
08/09/2015 111.00p 114.90p 111.00p 111.00p 5256
07/09/2015 111.00p 114.90p 108.76p 111.00p 6784
04/09/2015 112.00p 113.00p 111.00p 111.00p 9580
03/09/2015 112.00p 115.90p 112.00p 112.00p 215
02/09/2015 110.00p 112.00p 108.00p 112.00p 4150
01/09/2015 109.50p 113.00p 109.50p 110.00p 3000
28/08/2015 112.00p 112.00p 111.50p 111.50p 0
27/08/2015 112.00p 112.80p 112.00p 112.00p 175
26/08/2015 112.25p 112.75p 111.50p 111.50p 0
25/08/2015 110.00p 115.00p 108.33p 112.75p 22219
24/08/2015 108.50p 113.00p 106.32p 110.00p 5662
21/08/2015 109.75p 112.00p 109.00p 110.50p 42496
20/08/2015 112.00p 114.00p 111.75p 111.75p 6000
19/08/2015 114.50p 114.70p 111.00p 113.25p 12442
18/08/2015 113.00p 115.50p 113.00p 114.50p 59763
17/08/2015 113.00p 115.50p 113.00p 113.00p 15791
14/08/2015 113.50p 114.50p 111.50p 113.00p 49601
13/08/2015 113.50p 114.50p 111.00p 113.50p 15248
12/08/2015 115.00p 116.00p 112.00p 113.75p 70650
11/08/2015 115.50p 116.20p 115.50p 115.50p 7000
10/08/2015 115.50p 116.25p 113.75p 115.50p 37208
07/08/2015 115.25p 116.25p 115.25p 115.50p 35586
06/08/2015 116.25p 117.00p 113.50p 116.00p 57603
05/08/2015 116.25p 116.25p 114.50p 116.25p 26732
04/08/2015 116.00p 116.75p 115.00p 116.75p 22955
03/08/2015 116.75p 116.75p 114.50p 116.00p 29120
31/07/2015 116.75p 116.75p 115.24p 116.75p 6650
30/07/2015 116.75p 116.75p 114.50p 116.75p 5874
29/07/2015 116.75p 116.75p 114.50p 116.75p 5216
28/07/2015 116.75p 116.75p 116.75p 116.75p 0
27/07/2015 116.75p 116.75p 114.50p 116.75p 10500
24/07/2015 116.75p 117.00p 114.50p 116.75p 23877
23/07/2015 117.00p 117.00p 114.00p 116.50p 27532
22/07/2015 118.00p 118.00p 116.75p 117.00p 617
21/07/2015 120.00p 120.00p 116.00p 118.00p 3857209
20/07/2015 119.50p 120.00p 117.00p 120.00p 6095
17/07/2015 120.00p 120.00p 116.00p 120.00p 3001224
16/07/2015 120.00p 120.00p 116.00p 120.00p 1005975
15/07/2015 119.50p 120.00p 117.00p 120.00p 13014
14/07/2015 120.00p 120.00p 117.50p 118.00p 51929
13/07/2015 119.50p 120.00p 118.50p 120.00p 12572
10/07/2015 119.50p 119.50p 117.00p 119.50p 11800
09/07/2015 118.00p 118.25p 118.00p 118.25p 6000
08/07/2015 117.50p 119.00p 117.50p 117.50p 5777
07/07/2015 117.00p 117.50p 114.00p 117.50p 27600
06/07/2015 116.00p 116.50p 113.00p 116.50p 34470
03/07/2015 117.00p 117.00p 113.00p 116.00p 13720
02/07/2015 117.00p 117.00p 117.00p 117.00p 127
01/07/2015 117.00p 117.00p 116.90p 117.00p 6000
30/06/2015 116.50p 117.00p 114.00p 117.00p 3811
29/06/2015 115.50p 117.10p 112.00p 116.50p 10786
26/06/2015 118.00p 118.00p 118.00p 118.00p 0
25/06/2015 118.00p 118.00p 116.56p 118.00p 200
24/06/2015 118.00p 118.00p 118.00p 118.00p 0
23/06/2015 118.00p 118.00p 114.00p 118.00p 10917
22/06/2015 119.50p 119.50p 117.25p 117.25p 25410
19/06/2015 120.00p 120.49p 119.00p 120.00p 6610
18/06/2015 120.00p 120.00p 119.49p 120.00p 1885
17/06/2015 120.00p 122.00p 118.20p 120.00p 15120
16/06/2015 118.50p 122.00p 118.50p 119.50p 887
15/06/2015 118.50p 119.00p 118.50p 118.50p 0
12/06/2015 119.00p 119.00p 119.00p 119.00p 7855
11/06/2015 117.00p 119.00p 117.00p 119.00p 55000
10/06/2015 117.00p 117.00p 117.00p 117.00p 0
09/06/2015 117.00p 120.00p 117.00p 117.00p 12688
08/06/2015 117.00p 119.50p 117.00p 117.00p 769
05/06/2015 116.00p 118.24p 116.00p 116.50p 4200
04/06/2015 116.00p 118.29p 116.00p 116.00p 1268
03/06/2015 116.00p 118.40p 116.00p 116.00p 2036
02/06/2015 116.00p 116.00p 116.00p 116.00p 0
01/06/2015 116.75p 118.90p 113.75p 116.00p 13578
29/05/2015 119.50p 119.90p 115.00p 116.75p 22000
28/05/2015 119.00p 119.50p 117.20p 119.50p 6386
27/05/2015 119.00p 119.90p 117.20p 119.00p 20251
26/05/2015 120.00p 120.00p 117.60p 119.50p 6819
22/05/2015 119.00p 119.50p 118.25p 119.50p 0
21/05/2015 118.75p 120.50p 116.10p 118.25p 7581
20/05/2015 119.75p 120.50p 118.20p 119.50p 12188
19/05/2015 119.62p 121.45p 118.00p 120.25p 37103
18/05/2015 117.00p 119.25p 115.35p 119.25p 12334
15/05/2015 113.75p 118.10p 113.00p 116.88p 25378
14/05/2015 113.00p 115.00p 111.00p 113.75p 44183
13/05/2015 113.50p 116.00p 113.13p 113.13p 14568
12/05/2015 113.00p 115.00p 112.60p 113.75p 22301
11/05/2015 113.50p 115.00p 112.60p 113.50p 73139
08/05/2015 113.75p 114.75p 113.75p 114.50p 11765
07/05/2015 113.75p 114.75p 112.50p 114.00p 21878
06/05/2015 114.25p 115.00p 114.25p 114.50p 864
05/05/2015 114.50p 115.90p 113.51p 114.50p 49000
01/05/2015 114.75p 117.50p 113.00p 114.50p 21403
30/04/2015 114.50p 114.50p 112.50p 114.50p 11163
29/04/2015 114.50p 117.00p 113.00p 114.50p 27559
28/04/2015 114.50p 116.75p 112.75p 114.50p 4975
27/04/2015 114.50p 117.00p 112.75p 114.50p 7811
24/04/2015 114.00p 117.00p 112.00p 114.50p 25579
23/04/2015 114.50p 116.00p 112.00p 114.00p 3129
22/04/2015 114.00p 114.50p 114.00p 114.50p 0
21/04/2015 114.50p 114.50p 112.00p 114.50p 11693
20/04/2015 114.50p 116.75p 112.00p 114.50p 14687
17/04/2015 114.75p 114.75p 112.50p 114.50p 1826
16/04/2015 115.00p 117.50p 114.50p 114.75p 32774
15/04/2015 115.50p 118.00p 113.00p 115.00p 16123
14/04/2015 114.75p 118.00p 114.75p 115.50p 26740
13/04/2015 113.75p 115.00p 112.20p 113.50p 46743
10/04/2015 114.25p 115.50p 113.50p 113.75p 56253
09/04/2015 115.75p 116.44p 114.00p 115.25p 14411
08/04/2015 115.75p 115.75p 113.00p 115.75p 5199
07/04/2015 115.75p 116.99p 114.00p 115.75p 33023
02/04/2015 117.50p 117.50p 114.00p 115.75p 20416
01/04/2015 116.50p 118.50p 116.00p 118.00p 55981
31/03/2015 113.50p 116.50p 113.50p 116.50p 41699
30/03/2015 111.50p 112.50p 110.00p 112.50p 47627
27/03/2015 111.50p 111.99p 108.00p 111.50p 21000
26/03/2015 112.50p 112.50p 110.00p 111.50p 10645
25/03/2015 113.00p 113.00p 110.00p 113.00p 16829
24/03/2015 114.50p 115.20p 112.00p 114.50p 37949
23/03/2015 116.00p 116.12p 112.00p 114.50p 66258
20/03/2015 115.50p 116.00p 114.00p 116.00p 24617
19/03/2015 114.50p 116.50p 113.00p 115.50p 8221
18/03/2015 115.00p 115.00p 112.00p 114.50p 43500
17/03/2015 115.00p 115.00p 113.51p 115.00p 17092
16/03/2015 114.50p 115.00p 114.50p 115.00p 0
13/03/2015 113.50p 116.00p 112.00p 114.50p 49287
12/03/2015 112.50p 114.60p 109.00p 113.00p 49744
11/03/2015 113.00p 114.00p 110.00p 112.00p 13349
10/03/2015 115.00p 115.00p 112.00p 114.00p 21499
09/03/2015 117.00p 117.00p 114.00p 115.50p 24307
06/03/2015 117.50p 117.50p 114.00p 117.00p 26309
05/03/2015 118.00p 118.00p 116.00p 118.00p 21440
04/03/2015 118.00p 118.00p 116.00p 118.00p 18151
03/03/2015 118.00p 118.25p 116.00p 118.00p 19732
02/03/2015 118.00p 118.00p 116.20p 118.00p 3910
27/02/2015 117.00p 117.00p 115.20p 117.00p 13681
26/02/2015 116.75p 117.50p 115.00p 117.00p 44315

*Close Price adjusted for both dividends and splits