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
28/12/2011 161.00p 163.00p 159.64p 161.00p 63
23/12/2011 161.00p 163.00p 161.00p 161.00p 3051
22/12/2011 161.50p 163.00p 161.00p 161.00p 1343
21/12/2011 162.25p 163.50p 161.06p 162.50p 81
20/12/2011 162.25p 163.50p 160.00p 162.25p 0
19/12/2011 163.00p 163.50p 160.00p 162.50p 15840
16/12/2011 163.50p 165.00p 162.00p 163.50p 10001
15/12/2011 163.75p 164.75p 162.00p 163.50p 5493
14/12/2011 165.50p 167.00p 162.00p 163.75p 20096
13/12/2011 165.00p 167.50p 163.50p 165.50p 0
12/12/2011 167.50p 167.50p 163.50p 165.25p 33877
09/12/2011 168.50p 169.00p 166.00p 167.50p 26528
08/12/2011 169.50p 171.00p 169.50p 169.50p 535
07/12/2011 169.50p 171.00p 168.00p 169.50p 937
06/12/2011 169.50p 169.50p 168.00p 169.50p 5000
05/12/2011 169.50p 171.00p 168.50p 169.50p 34077
02/12/2011 168.00p 171.00p 168.00p 169.50p 17182
01/12/2011 163.50p 168.00p 161.48p 168.00p 0
30/11/2011 162.00p 164.00p 161.48p 163.00p 251051
29/11/2011 163.50p 163.50p 162.00p 163.00p 8808
28/11/2011 163.50p 165.00p 162.50p 163.50p 12079
25/11/2011 165.50p 165.50p 163.00p 163.00p 5078
24/11/2011 165.50p 165.50p 164.50p 165.50p 2107
23/11/2011 165.50p 167.00p 164.48p 165.50p 486
22/11/2011 166.13p 167.00p 165.75p 165.75p 376
21/11/2011 167.75p 168.75p 164.75p 166.13p 8071
18/11/2011 168.50p 171.00p 168.00p 168.00p 116
17/11/2011 169.50p 171.00p 168.75p 169.50p 25018
16/11/2011 166.00p 169.00p 164.80p 169.00p 5095
15/11/2011 164.75p 168.00p 163.60p 166.00p 2000
14/11/2011 161.75p 166.50p 161.75p 164.50p 10042
11/11/2011 160.50p 163.00p 160.50p 161.75p 27009
10/11/2011 160.50p 160.50p 160.50p 160.50p 225000
09/11/2011 160.50p 161.00p 159.60p 161.00p 77
08/11/2011 160.00p 161.00p 160.00p 160.00p 600
07/11/2011 160.00p 160.00p 158.00p 160.00p 454
04/11/2011 160.00p 162.00p 160.00p 160.00p 2636
03/11/2011 158.00p 160.00p 156.50p 159.75p 415999
02/11/2011 156.75p 160.00p 155.50p 158.00p 10916
01/11/2011 158.50p 158.50p 155.00p 156.25p 4637
31/10/2011 159.75p 160.00p 158.70p 159.50p 9725
28/10/2011 156.50p 159.50p 155.00p 159.50p 50000
27/10/2011 155.75p 158.00p 155.75p 156.50p 51
26/10/2011 154.50p 156.00p 152.00p 155.25p 6427
25/10/2011 157.00p 157.00p 155.50p 155.50p 125000
24/10/2011 155.75p 157.50p 155.75p 157.25p 10107
21/10/2011 155.50p 157.00p 153.50p 155.75p 16251
20/10/2011 156.75p 156.75p 153.25p 153.25p 2560
19/10/2011 158.75p 158.75p 155.00p 157.50p 9282
18/10/2011 158.75p 159.90p 158.75p 158.75p 124
17/10/2011 154.25p 160.50p 154.25p 159.00p 63665
14/10/2011 152.75p 154.50p 151.00p 153.50p 225
13/10/2011 151.00p 152.50p 151.00p 152.25p 0
12/10/2011 151.00p 152.50p 151.00p 151.00p 62
11/10/2011 147.50p 150.25p 147.00p 150.25p 40230
10/10/2011 147.13p 148.75p 147.13p 147.50p 685
07/10/2011 144.50p 145.25p 143.00p 145.25p 1543
06/10/2011 142.50p 144.50p 141.00p 144.50p 2846
05/10/2011 140.00p 142.00p 140.00p 141.00p 55
04/10/2011 148.00p 148.00p 142.00p 142.00p 2750
03/10/2011 150.50p 150.50p 148.00p 148.00p 280
30/09/2011 152.00p 153.50p 152.00p 152.00p 10460
29/09/2011 151.50p 152.00p 149.00p 152.00p 0
28/09/2011 150.50p 151.50p 149.00p 151.50p 21735
27/09/2011 149.00p 152.00p 149.00p 150.50p 9677
26/09/2011 151.25p 151.25p 147.50p 147.50p 3536
23/09/2011 154.75p 155.50p 153.25p 153.25p 10000
22/09/2011 162.00p 162.00p 153.50p 155.50p 15508
21/09/2011 164.50p 167.00p 161.00p 164.50p 91
20/09/2011 164.50p 167.00p 164.50p 164.50p 0
19/09/2011 164.50p 167.00p 164.50p 165.00p 137
16/09/2011 164.00p 165.00p 157.50p 164.50p 0
15/09/2011 157.50p 162.50p 157.50p 162.50p 1114
14/09/2011 155.75p 157.50p 155.75p 157.25p 69
13/09/2011 155.75p 155.75p 154.25p 154.25p 1000
12/09/2011 164.00p 164.00p 155.75p 155.75p 1029
09/09/2011 151.00p 164.00p 151.00p 160.75p 22476
08/09/2011 151.00p 153.00p 149.25p 151.00p 1233
07/09/2011 145.25p 151.00p 144.00p 151.00p 0
06/09/2011 144.00p 146.50p 144.00p 145.00p 50
05/09/2011 143.50p 148.50p 143.50p 144.00p 0
02/09/2011 146.00p 148.50p 144.25p 144.25p 30
01/09/2011 144.00p 146.50p 141.13p 145.88p 0
31/08/2011 141.13p 146.50p 141.13p 144.00p 524
30/08/2011 141.13p 143.50p 141.13p 141.13p 54
26/08/2011 141.13p 143.50p 141.13p 141.13p 35
25/08/2011 140.00p 141.13p 138.00p 141.13p 0
24/08/2011 140.50p 140.50p 138.00p 140.00p 475
23/08/2011 141.00p 142.00p 141.00p 141.00p 28
22/08/2011 140.75p 142.00p 139.75p 139.75p 5175
19/08/2011 143.00p 143.00p 140.00p 141.50p 4750
18/08/2011 143.50p 144.00p 137.00p 143.00p 2606
17/08/2011 142.50p 144.00p 142.50p 143.50p 11020
16/08/2011 141.00p 143.00p 141.00p 142.50p 2600
15/08/2011 140.00p 141.50p 140.00p 141.00p 4887
12/08/2011 139.00p 141.00p 139.00p 140.00p 21
11/08/2011 139.00p 139.50p 137.00p 139.00p 14010
10/08/2011 139.00p 140.50p 139.00p 139.00p 64
09/08/2011 140.00p 140.50p 137.00p 139.00p 5733
08/08/2011 146.75p 146.75p 139.00p 140.50p 21966
05/08/2011 151.75p 151.75p 147.00p 148.00p 11150
04/08/2011 152.50p 153.90p 152.25p 152.25p 48
03/08/2011 152.50p 152.50p 152.50p 152.50p 0
02/08/2011 152.75p 154.00p 151.00p 152.75p 9964
01/08/2011 152.75p 152.75p 152.75p 152.75p 29
29/07/2011 152.75p 154.40p 152.50p 152.75p 0
28/07/2011 152.75p 154.40p 152.50p 153.00p 0
27/07/2011 153.75p 154.40p 153.50p 153.50p 70
26/07/2011 154.25p 154.90p 153.00p 154.25p 25032
25/07/2011 154.50p 155.49p 153.50p 154.25p 37953
22/07/2011 155.25p 156.00p 155.25p 155.25p 84
21/07/2011 155.00p 156.00p 154.25p 155.00p 4585
20/07/2011 153.50p 155.00p 153.50p 155.00p 45220
19/07/2011 152.50p 152.75p 152.50p 152.75p 11000
18/07/2011 152.50p 152.89p 152.00p 152.50p 908
15/07/2011 150.50p 152.50p 150.50p 152.50p 1043
14/07/2011 149.50p 150.50p 149.50p 149.50p 11
13/07/2011 149.25p 150.50p 148.00p 149.50p 5061
12/07/2011 148.25p 150.00p 146.50p 149.25p 14621
11/07/2011 148.75p 149.50p 146.50p 148.25p 374
08/07/2011 148.50p 150.00p 148.50p 148.75p 640
07/07/2011 148.50p 148.50p 147.00p 148.50p 25
06/07/2011 148.25p 149.50p 147.00p 148.50p 23113
05/07/2011 148.25p 150.00p 146.00p 148.25p 1735
04/07/2011 148.25p 150.00p 146.00p 148.25p 4392
01/07/2011 147.25p 147.75p 145.00p 147.75p 14230
30/06/2011 147.25p 147.25p 144.50p 147.25p 0
29/06/2011 147.25p 147.25p 144.50p 147.25p 53
28/06/2011 147.25p 149.50p 147.25p 147.25p 0
27/06/2011 147.25p 149.50p 147.25p 147.25p 86
24/06/2011 147.50p 147.50p 144.50p 147.50p 2750
23/06/2011 147.50p 150.00p 144.75p 147.50p 247
22/06/2011 147.50p 150.00p 144.50p 147.50p 93
21/06/2011 148.00p 150.00p 148.00p 148.00p 80
20/06/2011 148.25p 150.00p 145.50p 148.00p 4672
17/06/2011 149.00p 150.75p 146.00p 148.25p 0
16/06/2011 150.75p 150.75p 146.00p 149.00p 57340
15/06/2011 150.75p 153.40p 148.12p 150.75p 50
14/06/2011 150.25p 152.40p 148.00p 150.50p 5275
13/06/2011 150.25p 152.40p 150.25p 150.25p 30
10/06/2011 150.25p 150.50p 147.50p 150.25p 0
09/06/2011 150.50p 150.50p 147.50p 150.25p 31905
08/06/2011 154.00p 154.90p 151.00p 151.00p 711
07/06/2011 154.00p 154.90p 154.00p 154.00p 53
06/06/2011 154.00p 154.90p 154.00p 154.00p 1000
03/06/2011 155.50p 155.50p 154.00p 154.00p 175000
02/06/2011 155.50p 157.90p 155.50p 155.50p 660
01/06/2011 156.25p 156.25p 154.85p 155.50p 13
31/05/2011 156.50p 156.50p 153.62p 156.25p 1758
27/05/2011 155.75p 157.95p 155.75p 156.50p 52
26/05/2011 155.75p 157.45p 155.75p 155.75p 31
25/05/2011 156.50p 156.50p 153.26p 156.00p 2210
24/05/2011 157.00p 157.00p 153.50p 157.00p 9286
23/05/2011 157.50p 159.70p 157.38p 157.38p 181
20/05/2011 158.25p 158.25p 158.25p 158.25p 0
19/05/2011 158.00p 160.95p 158.00p 158.25p 0
18/05/2011 158.00p 160.95p 158.00p 158.00p 125
17/05/2011 158.75p 161.45p 154.00p 158.00p 15868
16/05/2011 158.75p 161.45p 155.00p 158.75p 3302
13/05/2011 158.25p 158.75p 155.00p 158.75p 10000
12/05/2011 158.75p 161.45p 155.00p 158.75p 11541
11/05/2011 158.25p 160.45p 155.00p 158.25p 7676
10/05/2011 157.75p 157.75p 154.00p 157.75p 18288
09/05/2011 157.75p 160.45p 157.75p 157.75p 50
06/05/2011 158.00p 158.00p 154.00p 157.75p 4000
05/05/2011 159.25p 161.45p 155.26p 158.00p 16433
04/05/2011 159.75p 160.22p 156.00p 159.25p 29423
03/05/2011 158.00p 161.00p 156.00p 159.75p 5690
28/04/2011 156.50p 158.00p 155.00p 158.00p 2032
27/04/2011 156.50p 157.50p 154.00p 156.50p 580
26/04/2011 158.50p 158.70p 153.00p 156.00p 10920
21/04/2011 160.25p 160.25p 159.00p 159.00p 2959
20/04/2011 160.25p 160.25p 158.00p 160.25p 9521
19/04/2011 160.25p 161.50p 160.25p 160.25p 0
18/04/2011 161.50p 161.50p 160.25p 160.25p 142
15/04/2011 160.50p 161.50p 160.00p 161.50p 150041
14/04/2011 160.50p 160.80p 158.00p 160.50p 12112
13/04/2011 160.50p 160.50p 160.45p 160.50p 27
12/04/2011 160.75p 160.80p 158.50p 160.75p 29
11/04/2011 160.50p 160.80p 158.00p 160.75p 1793
08/04/2011 160.50p 160.80p 158.00p 160.50p 9367
07/04/2011 159.75p 160.00p 157.00p 160.00p 3532
06/04/2011 160.00p 160.00p 157.00p 160.00p 2613
05/04/2011 160.00p 160.00p 158.00p 160.00p 25000
04/04/2011 160.00p 160.80p 157.00p 160.00p 4963
01/04/2011 160.00p 160.80p 160.00p 160.00p 28
31/03/2011 160.00p 160.00p 157.00p 160.00p 1315
30/03/2011 160.00p 160.00p 157.00p 160.00p 7799
29/03/2011 159.50p 160.00p 157.00p 160.00p 20559
28/03/2011 157.50p 159.80p 157.50p 159.50p 81
25/03/2011 156.00p 157.50p 154.00p 157.50p 18725
24/03/2011 155.50p 156.00p 153.00p 156.00p 1774
23/03/2011 155.50p 156.00p 153.00p 155.50p 581
22/03/2011 156.00p 157.00p 154.00p 156.00p 14573
21/03/2011 158.25p 158.25p 154.00p 156.00p 7854
18/03/2011 159.25p 160.00p 157.50p 158.25p 1972
17/03/2011 162.75p 162.75p 157.50p 159.25p 6010
16/03/2011 164.75p 166.15p 163.00p 163.00p 2961
15/03/2011 167.00p 167.00p 163.00p 164.75p 52535
14/03/2011 167.75p 169.30p 166.00p 167.75p 7505

*Close Price adjusted for both dividends and splits