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
18/03/2014 122.00p 124.00p 119.00p 122.00p 44087
17/03/2014 118.75p 123.37p 118.00p 122.00p 143325
14/03/2014 119.00p 119.90p 118.00p 118.75p 3050
13/03/2014 119.50p 120.00p 118.00p 119.00p 170700
12/03/2014 119.50p 120.50p 118.00p 119.50p 15212
11/03/2014 118.00p 119.25p 117.00p 119.25p 9415
10/03/2014 117.50p 119.00p 117.50p 117.50p 1520
07/03/2014 115.25p 118.50p 115.25p 117.50p 6266
06/03/2014 114.00p 116.38p 114.00p 115.25p 12744
05/03/2014 112.75p 114.50p 112.00p 114.25p 113056
04/03/2014 112.75p 115.67p 112.75p 112.75p 4574
03/03/2014 112.75p 116.00p 109.50p 112.75p 37172
28/02/2014 112.75p 116.00p 112.00p 112.25p 19056
27/02/2014 112.75p 116.00p 111.60p 112.75p 4791
26/02/2014 112.00p 115.50p 108.50p 112.50p 2935
25/02/2014 112.75p 115.30p 110.50p 112.00p 27215
24/02/2014 109.00p 114.40p 107.10p 112.75p 107788
21/02/2014 107.25p 108.50p 104.00p 108.50p 28205
20/02/2014 107.25p 107.25p 104.32p 107.25p 5000
19/02/2014 109.50p 112.50p 104.00p 107.25p 41024
18/02/2014 108.25p 110.60p 107.50p 110.00p 905
17/02/2014 105.00p 108.60p 102.50p 107.50p 231051
14/02/2014 104.00p 107.30p 101.50p 106.50p 146122
13/02/2014 106.00p 109.00p 101.00p 104.00p 178897
12/02/2014 109.00p 109.00p 106.00p 106.50p 117158
11/02/2014 109.00p 109.00p 106.60p 109.00p 146200
10/02/2014 109.00p 111.00p 106.00p 109.00p 108209
07/02/2014 109.50p 109.50p 107.00p 109.00p 26150
06/02/2014 109.00p 109.50p 107.00p 109.50p 50705
05/02/2014 109.00p 109.50p 109.00p 109.00p 503348
04/02/2014 110.00p 110.50p 106.00p 109.50p 3322
03/02/2014 110.50p 111.40p 110.50p 110.50p 2000
31/01/2014 110.00p 112.00p 107.00p 110.50p 36458
30/01/2014 110.00p 113.00p 106.40p 110.00p 3852
29/01/2014 111.00p 112.00p 108.00p 110.00p 37741
28/01/2014 113.50p 113.50p 111.50p 111.50p 20000
27/01/2014 113.50p 115.30p 111.50p 113.50p 0
24/01/2014 114.75p 115.30p 111.50p 113.50p 34362
23/01/2014 114.75p 115.40p 111.50p 114.75p 7029
22/01/2014 115.25p 118.50p 112.00p 114.75p 92939
21/01/2014 114.75p 117.00p 114.10p 115.25p 18014
20/01/2014 113.50p 116.00p 111.00p 114.75p 67186
17/01/2014 112.25p 114.00p 111.80p 112.50p 78224
16/01/2014 112.50p 115.00p 110.00p 114.00p 114298
15/01/2014 113.50p 115.00p 111.00p 112.50p 126861
14/01/2014 114.50p 116.00p 110.00p 114.00p 64645
13/01/2014 116.25p 120.00p 115.00p 116.00p 15591
10/01/2014 118.50p 118.50p 111.00p 116.25p 84250
09/01/2014 120.00p 122.00p 118.40p 118.50p 6582
08/01/2014 121.00p 122.40p 119.10p 120.00p 11643
07/01/2014 120.50p 122.90p 118.50p 121.00p 13812
06/01/2014 118.00p 121.80p 118.00p 119.50p 19154
03/01/2014 118.00p 120.80p 114.00p 118.00p 17500
02/01/2014 115.25p 119.90p 114.50p 118.00p 4232
31/12/2013 115.75p 118.00p 114.50p 114.50p 527
30/12/2013 115.00p 118.30p 115.00p 115.75p 7321
27/12/2013 114.75p 118.30p 111.00p 115.00p 4962
24/12/2013 115.75p 115.75p 113.20p 114.00p 208337
23/12/2013 113.00p 116.80p 112.50p 115.50p 80600
20/12/2013 113.50p 113.50p 113.50p 113.50p 24000
19/12/2013 113.50p 113.50p 112.00p 113.50p 4000
18/12/2013 114.50p 117.00p 112.00p 113.50p 26789
17/12/2013 114.50p 114.50p 113.50p 114.50p 5000
16/12/2013 114.50p 114.50p 111.00p 114.50p 11078
13/12/2013 124.50p 124.50p 114.50p 114.50p 66149
12/12/2013 125.75p 126.00p 120.00p 125.50p 13309
11/12/2013 125.50p 127.00p 124.25p 125.75p 8446
10/12/2013 125.00p 125.25p 123.00p 125.25p 12410
09/12/2013 130.00p 130.00p 124.50p 125.00p 8623
06/12/2013 130.00p 131.50p 129.00p 130.00p 0
05/12/2013 130.00p 131.50p 129.00p 130.00p 0
04/12/2013 131.50p 131.50p 129.00p 130.00p 6612
03/12/2013 134.75p 134.75p 130.00p 132.00p 6525
02/12/2013 133.25p 134.75p 132.50p 134.75p 5733
29/11/2013 134.25p 134.25p 132.50p 133.25p 1158
28/11/2013 133.50p 133.50p 130.00p 133.50p 22850
27/11/2013 134.50p 134.50p 132.75p 133.50p 3986
26/11/2013 137.50p 137.50p 134.20p 136.00p 11450
25/11/2013 136.50p 140.50p 136.00p 137.50p 64259
22/11/2013 137.50p 137.50p 135.05p 137.50p 14000
21/11/2013 137.50p 141.00p 134.00p 137.50p 10475
20/11/2013 138.50p 141.00p 136.00p 138.50p 1749
19/11/2013 138.50p 138.50p 136.00p 138.50p 19750
18/11/2013 138.50p 138.50p 136.00p 138.50p 2956
15/11/2013 139.50p 139.50p 136.50p 138.50p 14197
14/11/2013 139.50p 139.50p 137.75p 139.50p 425
13/11/2013 143.50p 143.80p 137.00p 139.50p 17515
12/11/2013 143.50p 143.50p 140.70p 143.50p 5214
11/11/2013 143.50p 143.50p 140.70p 143.50p 1585
08/11/2013 144.00p 147.00p 140.70p 143.50p 2304
07/11/2013 146.00p 146.00p 143.60p 144.00p 600
06/11/2013 146.50p 146.50p 145.00p 146.00p 305
05/11/2013 145.00p 147.00p 142.00p 145.00p 6406
04/11/2013 145.00p 145.00p 142.00p 145.00p 4531
01/11/2013 145.00p 145.00p 143.50p 145.00p 1000
31/10/2013 145.00p 146.40p 142.00p 145.00p 11340
30/10/2013 145.00p 145.00p 142.00p 145.00p 12445
29/10/2013 145.00p 145.00p 142.00p 145.00p 1686
28/10/2013 145.00p 145.00p 142.00p 145.00p 6002
25/10/2013 146.00p 146.00p 142.50p 145.00p 5043
24/10/2013 146.00p 147.40p 143.00p 146.00p 8203
23/10/2013 146.00p 146.00p 143.00p 146.00p 11848
22/10/2013 146.50p 147.80p 142.00p 146.00p 16755
21/10/2013 147.50p 149.80p 144.00p 147.50p 23706
18/10/2013 144.00p 148.20p 143.00p 146.50p 84917
17/10/2013 135.00p 144.70p 132.50p 142.50p 67964
16/10/2013 130.25p 132.50p 128.30p 132.50p 15747
15/10/2013 128.75p 133.50p 128.75p 130.50p 24158
14/10/2013 128.50p 131.20p 126.00p 128.75p 5239
11/10/2013 128.75p 129.52p 126.00p 128.50p 47575
10/10/2013 128.00p 128.50p 125.30p 128.50p 210
09/10/2013 128.25p 129.18p 126.00p 128.00p 27161
08/10/2013 128.25p 130.50p 125.50p 128.25p 2854
07/10/2013 128.25p 129.00p 125.50p 128.25p 32492
04/10/2013 128.00p 130.25p 128.00p 128.25p 5960
03/10/2013 128.25p 130.30p 125.30p 128.00p 3271
02/10/2013 127.50p 128.35p 127.50p 127.50p 6667
01/10/2013 130.75p 131.70p 128.00p 130.50p 82245
30/09/2013 132.00p 133.00p 128.00p 130.75p 52535
27/09/2013 133.50p 134.36p 129.00p 133.00p 34418
26/09/2013 134.50p 134.50p 130.00p 134.00p 7295
25/09/2013 135.50p 137.03p 131.00p 135.00p 53379
24/09/2013 136.00p 136.00p 133.20p 135.50p 0
23/09/2013 136.00p 136.00p 133.20p 136.00p 3626
20/09/2013 139.00p 140.00p 136.20p 136.50p 0
19/09/2013 139.50p 140.00p 136.20p 139.00p 31110
18/09/2013 138.50p 141.00p 134.70p 137.50p 12442
17/09/2013 138.50p 141.00p 134.00p 138.50p 41065
16/09/2013 142.00p 142.00p 140.00p 140.00p 1500
13/09/2013 143.50p 143.50p 143.00p 143.00p 6843
12/09/2013 143.50p 144.50p 143.50p 143.50p 5000
11/09/2013 143.50p 145.00p 143.40p 143.50p 4159
10/09/2013 143.50p 146.00p 143.50p 143.50p 6843
09/09/2013 143.00p 145.00p 143.00p 144.00p 7010
06/09/2013 142.50p 142.83p 142.50p 142.50p 7395
05/09/2013 142.00p 143.00p 142.00p 142.50p 2500
04/09/2013 141.50p 142.20p 141.00p 142.00p 16444
03/09/2013 142.50p 145.00p 141.50p 141.50p 22156
02/09/2013 142.50p 145.00p 142.11p 143.00p 15924
30/08/2013 142.50p 145.00p 140.00p 142.50p 4856
29/08/2013 144.50p 144.50p 140.00p 142.50p 13365
28/08/2013 144.50p 144.65p 144.50p 144.50p 12104
27/08/2013 144.50p 145.00p 144.50p 144.50p 12811
23/08/2013 144.00p 144.50p 143.00p 144.50p 0
22/08/2013 144.00p 144.00p 143.00p 144.00p 2480
21/08/2013 142.50p 144.00p 142.00p 144.00p 12823
20/08/2013 141.50p 143.50p 138.80p 142.00p 816
19/08/2013 143.50p 143.95p 143.50p 143.50p 3000
16/08/2013 143.25p 144.50p 143.00p 143.50p 39000
15/08/2013 143.00p 145.00p 142.50p 143.00p 9064
14/08/2013 140.75p 143.25p 140.00p 142.50p 481
13/08/2013 139.50p 140.50p 139.50p 140.00p 8500
12/08/2013 139.50p 140.50p 137.00p 139.50p 14420
09/08/2013 137.50p 139.50p 135.00p 138.50p 79500
08/08/2013 137.50p 139.50p 137.50p 137.50p 912
07/08/2013 140.00p 140.50p 135.00p 135.00p 46476
06/08/2013 140.50p 141.00p 140.50p 140.50p 3616
05/08/2013 139.00p 141.50p 139.00p 141.00p 8800
02/08/2013 141.00p 141.00p 140.40p 141.00p 7042
01/08/2013 141.00p 141.00p 141.00p 141.00p 0
31/07/2013 141.00p 141.00p 141.00p 141.00p 12
30/07/2013 139.50p 141.50p 139.50p 141.00p 5434
29/07/2013 138.50p 142.00p 138.50p 138.50p 2288
26/07/2013 138.50p 142.00p 137.00p 138.50p 39910
25/07/2013 138.50p 138.50p 136.00p 138.50p 1758
24/07/2013 136.75p 140.00p 136.07p 138.25p 20434
23/07/2013 136.50p 139.00p 134.00p 136.75p 6698
22/07/2013 136.50p 139.00p 135.00p 136.50p 10215
19/07/2013 135.50p 138.65p 133.00p 135.50p 0
18/07/2013 135.50p 138.65p 133.00p 135.50p 0
17/07/2013 135.50p 138.65p 133.00p 135.50p 17089
16/07/2013 137.00p 139.00p 135.20p 136.00p 35459
15/07/2013 137.00p 138.80p 137.00p 137.00p 1000
12/07/2013 136.00p 139.00p 136.00p 137.00p 95
11/07/2013 133.50p 138.80p 132.50p 136.00p 2000
10/07/2013 132.50p 135.00p 132.50p 132.50p 4287
09/07/2013 131.25p 135.00p 131.25p 132.50p 7943
08/07/2013 132.00p 134.50p 129.38p 131.25p 31041
05/07/2013 132.50p 133.00p 131.00p 132.50p 10286
04/07/2013 132.00p 133.00p 131.00p 132.50p 10033
03/07/2013 130.50p 134.49p 127.50p 131.00p 9106
02/07/2013 130.50p 135.50p 128.00p 131.25p 31500
01/07/2013 130.00p 135.00p 127.50p 130.50p 4620
28/06/2013 129.00p 132.00p 127.30p 130.00p 16975
27/06/2013 124.50p 131.00p 124.50p 128.00p 9885
26/06/2013 124.75p 127.50p 122.00p 124.50p 29118
25/06/2013 124.50p 128.00p 122.13p 124.50p 15461
24/06/2013 133.00p 134.50p 123.25p 123.25p 21931
21/06/2013 137.00p 138.29p 132.00p 133.50p 12880
20/06/2013 141.00p 142.50p 137.00p 137.00p 1402
19/06/2013 141.50p 145.79p 138.00p 142.50p 6076
18/06/2013 138.75p 144.29p 138.00p 141.50p 7744
17/06/2013 137.75p 138.85p 135.50p 138.75p 23055
14/06/2013 136.25p 137.40p 135.00p 136.75p 16379
13/06/2013 135.75p 138.50p 135.75p 136.25p 9166
12/06/2013 140.00p 140.00p 134.00p 138.50p 25412
11/06/2013 143.50p 145.00p 138.00p 140.00p 51978
10/06/2013 145.00p 145.42p 141.00p 145.00p 3977
07/06/2013 144.50p 145.42p 144.50p 145.00p 1500
06/06/2013 145.50p 145.50p 141.01p 144.50p 2500

*Close Price adjusted for both dividends and splits