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
11/10/2012 165.25p 165.25p 163.00p 165.25p 4491
10/10/2012 164.75p 167.20p 163.50p 165.25p 8316
09/10/2012 161.50p 166.70p 161.50p 164.50p 23460
08/10/2012 162.00p 164.00p 160.00p 162.00p 54937
05/10/2012 160.00p 162.00p 160.00p 162.00p 155
04/10/2012 159.50p 161.00p 159.50p 159.50p 1300
03/10/2012 159.00p 159.00p 157.00p 159.00p 10042
02/10/2012 161.13p 163.50p 160.00p 162.25p 114000
01/10/2012 160.00p 162.25p 160.00p 161.00p 39988
28/09/2012 160.50p 162.00p 159.00p 160.50p 9378
27/09/2012 160.75p 162.00p 160.01p 160.50p 13122
26/09/2012 160.75p 162.00p 159.00p 160.50p 389818
25/09/2012 160.75p 162.50p 160.75p 160.75p 15051
24/09/2012 160.75p 162.50p 160.01p 160.75p 3803
21/09/2012 160.25p 162.50p 160.25p 160.75p 9318
20/09/2012 159.50p 159.50p 157.80p 159.50p 1859
19/09/2012 158.88p 161.00p 158.51p 159.25p 7467
18/09/2012 159.00p 161.00p 156.50p 158.88p 16694
17/09/2012 157.12p 161.00p 157.12p 159.12p 19161
14/09/2012 152.50p 158.75p 152.50p 157.38p 11880
13/09/2012 151.25p 152.50p 150.00p 151.50p 6614
12/09/2012 151.00p 152.50p 150.00p 151.25p 5063
11/09/2012 149.75p 152.00p 148.50p 150.25p 12977
10/09/2012 146.75p 151.50p 146.75p 149.75p 52993
07/09/2012 147.00p 147.50p 146.75p 146.75p 78245
06/09/2012 146.50p 147.50p 145.50p 147.00p 70439
05/09/2012 145.75p 147.25p 144.00p 145.75p 6303
04/09/2012 145.00p 146.75p 145.00p 145.75p 4427
03/09/2012 145.00p 145.00p 145.00p 145.00p 0
31/08/2012 145.00p 145.00p 145.00p 145.00p 215
30/08/2012 145.75p 147.50p 145.25p 145.25p 500
29/08/2012 146.75p 146.75p 146.00p 146.75p 8506
28/08/2012 146.75p 147.50p 146.75p 146.75p 2000
24/08/2012 146.25p 147.50p 146.25p 147.00p 19914
23/08/2012 142.25p 147.00p 140.00p 146.00p 27354
22/08/2012 142.25p 143.25p 140.00p 142.25p 7990
21/08/2012 142.00p 142.75p 140.00p 142.25p 13794
20/08/2012 141.75p 143.40p 140.60p 142.00p 27957
17/08/2012 140.00p 142.75p 139.00p 139.75p 30253
16/08/2012 140.00p 140.90p 138.00p 139.00p 14311
15/08/2012 140.00p 140.90p 138.50p 138.50p 13285
14/08/2012 140.00p 140.90p 138.50p 138.50p 29727
13/08/2012 140.00p 140.90p 138.00p 140.00p 14949
10/08/2012 140.00p 140.90p 140.00p 140.00p 3539
09/08/2012 140.00p 140.00p 138.00p 140.00p 18726
08/08/2012 140.50p 141.90p 139.50p 140.00p 4204
07/08/2012 140.50p 141.90p 138.00p 140.50p 24953
06/08/2012 141.00p 141.90p 138.00p 140.50p 31186
03/08/2012 141.00p 141.90p 140.00p 141.00p 13000
02/08/2012 141.00p 141.00p 139.00p 141.00p 11000
01/08/2012 141.25p 142.50p 139.00p 141.00p 39614
31/07/2012 140.50p 142.80p 139.00p 141.25p 37068
30/07/2012 140.50p 142.10p 140.50p 140.50p 6138
27/07/2012 140.50p 142.80p 138.00p 140.50p 23928
26/07/2012 140.00p 141.80p 140.00p 140.37p 1400
25/07/2012 140.00p 140.00p 138.00p 140.00p 3346
24/07/2012 140.00p 141.28p 139.00p 139.00p 14251
23/07/2012 140.00p 140.80p 138.75p 139.00p 54577
20/07/2012 140.25p 140.25p 137.64p 140.25p 181684
19/07/2012 138.75p 140.00p 138.00p 140.00p 19505
18/07/2012 139.25p 140.00p 137.50p 139.25p 5501
17/07/2012 140.00p 141.17p 139.00p 139.50p 4831
16/07/2012 141.50p 141.50p 139.00p 140.50p 5816
13/07/2012 142.50p 144.00p 142.50p 142.50p 0
12/07/2012 142.50p 144.00p 142.50p 142.50p 20
11/07/2012 143.00p 144.00p 142.50p 142.50p 4861
10/07/2012 143.00p 145.00p 143.00p 143.00p 956
09/07/2012 144.00p 145.00p 141.00p 143.00p 11326
06/07/2012 145.00p 145.00p 143.21p 144.50p 210000
05/07/2012 145.00p 146.00p 144.00p 145.50p 123828
04/07/2012 145.25p 146.50p 145.25p 145.25p 5172
03/07/2012 145.00p 146.00p 142.00p 145.25p 0
02/07/2012 144.00p 146.00p 142.00p 144.50p 87443
29/06/2012 144.00p 145.00p 144.00p 144.00p 14000
28/06/2012 144.50p 147.00p 143.00p 144.00p 0
27/06/2012 147.00p 147.00p 143.00p 144.50p 7891
26/06/2012 147.00p 147.50p 147.00p 147.00p 350
25/06/2012 147.00p 148.00p 145.00p 147.00p 0
22/06/2012 147.00p 148.00p 145.00p 147.00p 9103
21/06/2012 147.00p 147.50p 145.00p 147.25p 16319
20/06/2012 147.00p 147.50p 145.00p 147.00p 4113
19/06/2012 147.00p 147.50p 145.00p 147.00p 0
18/06/2012 147.00p 147.50p 145.00p 147.00p 7540
15/06/2012 146.00p 147.50p 146.00p 147.00p 44
14/06/2012 145.50p 146.50p 143.00p 145.50p 531
13/06/2012 145.50p 147.00p 143.00p 145.50p 6981
12/06/2012 147.75p 148.50p 146.50p 146.50p 1703
11/06/2012 147.75p 148.50p 146.00p 147.75p 4936
08/06/2012 148.00p 148.00p 144.50p 147.75p 23858
07/06/2012 148.50p 149.20p 145.75p 145.75p 1500
06/06/2012 147.50p 150.20p 146.00p 148.75p 49
01/06/2012 147.50p 149.40p 145.00p 146.00p 45663
31/05/2012 147.50p 148.50p 147.00p 147.50p 0
30/05/2012 148.50p 148.50p 147.00p 147.50p 4014
29/05/2012 148.50p 149.40p 146.50p 149.00p 13500
28/05/2012 149.75p 150.40p 147.50p 148.50p 11315
25/05/2012 149.75p 150.50p 148.00p 149.75p 56415
24/05/2012 149.25p 149.75p 147.00p 149.75p 10
23/05/2012 149.25p 149.25p 146.00p 148.75p 954
22/05/2012 149.50p 150.90p 147.00p 149.50p 15035
21/05/2012 147.00p 149.00p 144.00p 149.00p 15795
18/05/2012 147.50p 149.00p 144.00p 147.00p 4540
17/05/2012 147.50p 149.00p 147.50p 147.50p 24
16/05/2012 148.50p 149.00p 147.50p 147.50p 21
15/05/2012 150.50p 151.00p 146.50p 148.75p 178
14/05/2012 151.25p 152.00p 148.00p 150.50p 10587
11/05/2012 151.50p 153.50p 148.50p 151.50p 0
10/05/2012 151.50p 153.50p 148.50p 151.50p 18935
09/05/2012 153.00p 154.00p 148.50p 151.50p 9524
08/05/2012 155.50p 156.90p 152.00p 153.00p 13307
04/05/2012 158.50p 158.50p 155.50p 156.00p 500
03/05/2012 159.00p 159.00p 156.25p 156.25p 1500
02/05/2012 159.00p 159.90p 157.00p 159.00p 34
01/05/2012 159.00p 160.50p 157.00p 157.00p 14493
30/04/2012 159.00p 159.00p 157.00p 159.00p 20000
27/04/2012 159.00p 160.50p 159.00p 159.00p 1382
26/04/2012 158.75p 160.50p 156.60p 159.00p 17909
25/04/2012 157.50p 160.00p 156.00p 158.75p 13086
24/04/2012 157.50p 158.50p 156.00p 157.50p 4462
23/04/2012 159.25p 159.60p 157.50p 157.50p 5830
20/04/2012 159.25p 159.60p 159.25p 159.25p 1378
19/04/2012 159.25p 159.60p 157.50p 159.25p 14157
18/04/2012 159.25p 159.25p 157.60p 159.25p 2138
17/04/2012 158.75p 159.60p 156.50p 159.25p 6344
16/04/2012 158.75p 159.65p 156.50p 158.75p 10488
13/04/2012 158.75p 160.00p 158.75p 158.75p 6012
12/04/2012 158.75p 158.75p 156.50p 158.75p 11866
11/04/2012 158.75p 161.00p 156.50p 158.75p 15776
10/04/2012 158.75p 161.00p 156.54p 158.75p 7818
05/04/2012 162.75p 164.50p 157.50p 158.50p 28620
04/04/2012 175.25p 175.50p 163.25p 163.25p 24325
03/04/2012 177.00p 177.00p 176.00p 176.00p 2500
02/04/2012 178.00p 179.00p 176.00p 178.00p 4070
30/03/2012 178.00p 179.00p 176.00p 178.00p 3011
29/03/2012 179.25p 181.00p 176.50p 178.00p 9818
28/03/2012 180.00p 182.00p 177.00p 179.25p 29047
27/03/2012 181.50p 183.50p 179.00p 180.00p 9044
26/03/2012 182.00p 183.74p 179.00p 181.50p 4846
23/03/2012 184.00p 184.00p 180.00p 182.00p 5908
22/03/2012 185.00p 186.50p 182.00p 184.00p 22266
21/03/2012 185.00p 186.50p 182.00p 185.00p 5397
20/03/2012 185.00p 186.50p 182.00p 184.50p 17098
19/03/2012 185.00p 186.50p 182.00p 185.00p 1066
16/03/2012 183.50p 186.50p 183.50p 185.00p 388
15/03/2012 183.50p 183.90p 181.85p 183.50p 4284
14/03/2012 183.50p 183.90p 182.00p 183.50p 7059
13/03/2012 180.25p 182.00p 179.50p 181.75p 343206
12/03/2012 178.50p 180.90p 177.00p 179.50p 5146
09/03/2012 177.00p 178.90p 175.00p 177.50p 12179
08/03/2012 175.50p 177.90p 175.50p 177.00p 1987
07/03/2012 174.00p 176.00p 172.00p 174.50p 2487
06/03/2012 175.50p 175.90p 173.00p 175.00p 6693
05/03/2012 175.50p 176.90p 173.00p 173.25p 3462
02/03/2012 175.50p 176.99p 175.50p 175.50p 1124
01/03/2012 175.00p 176.99p 172.00p 175.50p 19944
29/02/2012 174.50p 175.00p 172.00p 175.00p 54897
28/02/2012 178.50p 178.50p 174.00p 176.00p 14764
27/02/2012 180.25p 180.25p 176.00p 176.25p 14449
24/02/2012 181.50p 181.50p 178.50p 179.25p 15146
23/02/2012 183.50p 184.25p 181.50p 181.50p 1022
22/02/2012 183.00p 184.40p 182.00p 183.50p 26371
21/02/2012 183.00p 184.00p 183.00p 183.00p 65
20/02/2012 180.00p 183.00p 180.00p 183.00p 1000
17/02/2012 178.75p 181.00p 176.50p 180.00p 11143
16/02/2012 178.75p 178.75p 176.50p 178.75p 10000
15/02/2012 177.50p 180.50p 177.50p 178.75p 40
14/02/2012 177.50p 179.50p 175.00p 177.50p 14008
13/02/2012 177.50p 179.50p 175.00p 177.50p 5594
10/02/2012 180.50p 180.50p 175.00p 177.50p 39369
09/02/2012 182.50p 184.00p 178.00p 182.00p 12067
08/02/2012 182.50p 184.00p 180.00p 182.50p 11649
07/02/2012 183.00p 184.00p 182.50p 182.50p 0
06/02/2012 183.00p 184.00p 183.00p 183.00p 40663
03/02/2012 181.00p 182.28p 179.00p 181.75p 5800
02/02/2012 178.50p 181.00p 178.50p 181.00p 799
01/02/2012 178.00p 180.00p 178.00p 178.00p 1239
31/01/2012 178.00p 178.00p 176.00p 178.00p 3340
30/01/2012 177.00p 179.00p 175.00p 178.00p 13800
27/01/2012 177.00p 179.00p 175.00p 177.00p 1841
26/01/2012 177.00p 179.00p 175.00p 177.00p 2067
25/01/2012 177.00p 177.00p 175.00p 177.00p 1254755
24/01/2012 177.50p 179.00p 175.00p 177.00p 15641
23/01/2012 177.50p 180.00p 177.50p 177.50p 72934
20/01/2012 177.50p 180.00p 177.50p 177.50p 6000
19/01/2012 177.50p 177.50p 177.00p 177.50p 2000
18/01/2012 172.25p 179.00p 172.25p 177.50p 24872
17/01/2012 170.62p 174.00p 170.00p 172.25p 43389
16/01/2012 170.88p 172.50p 170.62p 170.62p 47
13/01/2012 173.00p 173.00p 169.00p 171.00p 9550
12/01/2012 169.00p 173.00p 169.00p 172.50p 13304
11/01/2012 163.50p 171.00p 163.50p 164.75p 52397
10/01/2012 161.25p 164.00p 160.55p 162.75p 5178
09/01/2012 160.50p 163.00p 160.50p 161.25p 848
06/01/2012 160.25p 160.50p 159.06p 160.25p 31606
05/01/2012 160.25p 162.00p 158.50p 160.25p 47732
04/01/2012 160.25p 162.00p 160.25p 160.25p 1957
03/01/2012 159.00p 161.00p 158.50p 160.25p 12596
30/12/2011 159.00p 161.00p 159.00p 159.00p 0
29/12/2011 161.00p 161.00p 159.00p 159.00p 6550
28/12/2011 161.00p 163.00p 159.64p 161.00p 63

*Close Price adjusted for both dividends and splits