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
29/10/2010 153.25p 158.00p 153.00p 153.25p 11
28/10/2010 153.25p 153.25p 153.00p 153.25p 0
27/10/2010 151.75p 160.00p 150.00p 153.25p 31224
26/10/2010 149.75p 156.00p 147.86p 151.75p 3363
25/10/2010 148.50p 154.00p 148.50p 149.50p 26
22/10/2010 146.50p 151.00p 143.61p 148.50p 6432
21/10/2010 140.00p 146.50p 140.00p 146.50p 5311
20/10/2010 140.00p 141.00p 136.61p 140.00p 1
19/10/2010 140.00p 141.00p 136.60p 140.00p 3342
18/10/2010 139.50p 144.00p 136.51p 140.00p 22248
15/10/2010 139.50p 144.00p 139.50p 139.50p 46
14/10/2010 137.50p 141.80p 134.50p 138.50p 5580
13/10/2010 137.50p 141.80p 133.20p 137.50p 2128
12/10/2010 137.50p 141.80p 133.20p 137.50p 6769
11/10/2010 136.75p 141.80p 136.75p 137.50p 50
08/10/2010 136.75p 140.39p 136.25p 136.75p 576
07/10/2010 136.75p 137.00p 136.25p 136.75p 0
06/10/2010 135.75p 140.50p 133.50p 136.75p 3507
05/10/2010 135.75p 140.50p 135.75p 135.75p 53
04/10/2010 135.75p 140.50p 135.75p 135.75p 52
01/10/2010 135.50p 136.00p 133.00p 135.75p 20000
30/09/2010 135.00p 139.00p 131.50p 135.50p 517
29/09/2010 134.00p 138.50p 134.00p 135.00p 8499
28/09/2010 133.50p 134.00p 129.50p 133.50p 8319
27/09/2010 133.00p 137.50p 133.00p 133.50p 1954
24/09/2010 131.00p 134.00p 131.00p 132.50p 3548
23/09/2010 131.00p 134.00p 131.00p 131.00p 29
22/09/2010 130.00p 134.00p 130.00p 131.00p 2383
21/09/2010 129.50p 133.00p 129.50p 130.00p 190
20/09/2010 124.50p 133.00p 124.50p 129.50p 4795
17/09/2010 124.50p 129.00p 124.00p 124.50p 24
16/09/2010 124.50p 124.50p 124.00p 124.50p 0
15/09/2010 124.50p 128.49p 120.51p 124.50p 1884
14/09/2010 124.50p 128.49p 120.00p 124.50p 14974
13/09/2010 124.00p 128.49p 120.00p 124.50p 3014
10/09/2010 122.00p 127.00p 122.00p 124.00p 3937
09/09/2010 114.50p 125.00p 114.00p 122.00p 57236
08/09/2010 115.50p 119.00p 111.51p 114.50p 20098
07/09/2010 115.25p 119.00p 115.00p 115.50p 63
06/09/2010 115.00p 116.25p 112.01p 115.25p 5785
03/09/2010 113.50p 116.20p 109.00p 115.00p 55198
02/09/2010 114.50p 116.99p 110.00p 114.00p 5064
01/09/2010 114.00p 114.50p 110.00p 114.50p 537
31/08/2010 114.00p 117.00p 109.00p 114.00p 9830
27/08/2010 117.00p 119.49p 111.75p 114.50p 5147
26/08/2010 117.50p 121.24p 117.00p 117.00p 41
25/08/2010 117.50p 117.50p 113.00p 117.50p 84
24/08/2010 118.00p 118.00p 117.00p 118.00p 0
23/08/2010 118.00p 121.49p 115.00p 118.00p 238524
20/08/2010 118.00p 118.00p 113.00p 118.00p 19821
19/08/2010 118.00p 118.00p 114.00p 118.00p 842
18/08/2010 118.00p 121.49p 117.00p 118.00p 52
17/08/2010 118.00p 121.49p 117.00p 118.00p 24
16/08/2010 118.50p 122.49p 118.50p 118.50p 67
13/08/2010 118.50p 119.00p 118.50p 118.50p 0
12/08/2010 118.00p 121.49p 118.00p 118.00p 25
11/08/2010 118.00p 121.49p 118.00p 118.00p 72
10/08/2010 118.75p 119.00p 114.00p 118.50p 6758
09/08/2010 119.50p 119.50p 115.00p 119.50p 4782
06/08/2010 119.50p 119.50p 119.00p 119.50p 0
05/08/2010 119.50p 122.20p 119.00p 119.50p 204
04/08/2010 120.50p 122.20p 117.00p 120.50p 75
03/08/2010 120.50p 120.50p 117.00p 120.50p 3492
02/08/2010 120.50p 122.20p 119.00p 120.50p 61
30/07/2010 120.50p 120.50p 119.00p 120.50p 0
29/07/2010 120.50p 122.20p 117.00p 120.50p 5015
28/07/2010 120.50p 122.25p 117.00p 120.50p 9989
27/07/2010 120.50p 123.49p 117.00p 120.50p 10811
26/07/2010 120.50p 123.49p 117.00p 120.50p 9961
23/07/2010 120.50p 123.49p 119.00p 120.50p 33
22/07/2010 120.50p 123.49p 115.00p 120.50p 10841
21/07/2010 120.50p 122.25p 119.00p 120.50p 20
20/07/2010 120.75p 120.75p 119.00p 120.50p 0
19/07/2010 120.75p 125.00p 120.00p 120.75p 35
16/07/2010 120.50p 121.00p 120.00p 120.75p 0
15/07/2010 120.50p 123.49p 119.00p 120.50p 54
14/07/2010 120.00p 122.49p 119.00p 120.50p 90
13/07/2010 119.00p 121.00p 115.00p 119.00p 18999
12/07/2010 117.00p 121.00p 115.00p 119.00p 511
09/07/2010 117.00p 119.00p 115.00p 118.00p 5296
08/07/2010 116.50p 118.50p 116.50p 116.50p 853
07/07/2010 116.50p 118.24p 114.00p 116.50p 8
06/07/2010 116.50p 118.25p 114.00p 116.50p 18044
05/07/2010 116.50p 118.50p 114.00p 116.50p 4226
02/07/2010 116.50p 118.50p 114.00p 116.50p 5063
01/07/2010 116.50p 118.50p 114.00p 116.50p 3
30/06/2010 117.00p 117.00p 114.00p 116.50p 73
29/06/2010 117.00p 119.50p 114.00p 117.00p 5590
28/06/2010 117.00p 119.50p 114.00p 117.00p 22309
25/06/2010 117.00p 119.50p 112.00p 116.00p 1248475
24/06/2010 117.00p 117.00p 114.00p 117.00p 2510
23/06/2010 117.00p 119.50p 114.00p 117.00p 9269
22/06/2010 117.00p 119.50p 114.00p 117.00p 30151
21/06/2010 116.00p 119.50p 112.00p 116.50p 34556
18/06/2010 117.75p 119.50p 114.25p 116.00p 15276
17/06/2010 118.00p 120.50p 117.50p 117.75p 1285
16/06/2010 120.50p 123.50p 115.00p 119.50p 851
15/06/2010 123.00p 125.50p 116.00p 120.50p 59128
14/06/2010 123.00p 126.50p 119.00p 123.00p 11038
11/06/2010 123.00p 126.50p 119.50p 123.00p 1386
10/06/2010 124.00p 124.00p 120.00p 123.00p 8000
09/06/2010 126.00p 127.50p 122.00p 124.50p 4035
08/06/2010 126.50p 129.50p 125.00p 126.00p 784
07/06/2010 126.50p 130.50p 122.00p 126.50p 5187
04/06/2010 128.00p 128.00p 124.00p 126.50p 4592
03/06/2010 128.00p 130.40p 127.00p 128.00p 84
02/06/2010 128.00p 131.50p 127.00p 128.00p 61
01/06/2010 128.50p 132.00p 124.00p 128.00p 4720
28/05/2010 129.00p 129.00p 127.00p 128.50p 0
27/05/2010 130.50p 133.50p 129.00p 129.50p 11119
26/05/2010 131.50p 133.50p 127.00p 130.50p 1663
25/05/2010 136.25p 136.25p 129.00p 131.50p 0
24/05/2010 137.50p 140.50p 137.50p 137.50p 2104
21/05/2010 139.00p 142.50p 130.00p 137.50p 23498
20/05/2010 139.00p 139.00p 138.00p 139.00p 5297
19/05/2010 140.00p 142.50p 135.00p 139.00p 10353
18/05/2010 140.00p 142.50p 137.00p 140.00p 87331
17/05/2010 140.00p 142.50p 137.00p 140.00p 2913
14/05/2010 140.00p 142.50p 136.00p 140.00p 34980
13/05/2010 140.00p 142.40p 137.00p 140.00p 14254
12/05/2010 140.00p 142.50p 138.00p 140.00p 3669
11/05/2010 140.00p 142.50p 137.00p 140.00p 11831
10/05/2010 139.00p 142.50p 137.50p 140.00p 6495
07/05/2010 143.00p 145.50p 136.00p 139.00p 32075
06/05/2010 144.50p 147.50p 141.00p 144.00p 11551
05/05/2010 144.50p 148.10p 144.00p 144.50p 4
04/05/2010 144.50p 148.50p 140.00p 144.50p 683
30/04/2010 144.50p 144.50p 140.00p 144.50p 2000
29/04/2010 144.50p 148.50p 141.00p 144.50p 12458
28/04/2010 144.50p 148.50p 142.00p 144.50p 2390
27/04/2010 142.50p 144.50p 140.00p 144.50p 6000
26/04/2010 137.00p 142.50p 135.80p 142.50p 8400
23/04/2010 132.00p 138.50p 130.00p 136.50p 40029
22/04/2010 132.00p 135.50p 131.00p 132.00p 353
21/04/2010 139.00p 139.00p 127.00p 132.00p 27005
20/04/2010 144.50p 144.50p 138.00p 139.00p 11035
19/04/2010 145.50p 145.50p 144.50p 144.50p 1069
16/04/2010 144.00p 148.00p 140.00p 145.50p 52383
15/04/2010 143.50p 148.00p 140.00p 144.00p 3750
14/04/2010 143.50p 147.00p 142.00p 143.50p 52
13/04/2010 143.50p 147.00p 140.00p 143.50p 173
12/04/2010 142.00p 147.00p 140.00p 143.50p 2954
09/04/2010 143.50p 143.50p 140.35p 143.50p 1000
08/04/2010 141.50p 143.50p 138.00p 143.50p 3607
07/04/2010 141.00p 145.00p 137.00p 141.00p 7550
06/04/2010 135.00p 142.00p 135.00p 141.00p 29450
01/04/2010 135.00p 137.50p 133.00p 135.00p 54
31/03/2010 134.00p 136.40p 130.50p 135.00p 688
30/03/2010 134.00p 134.00p 130.00p 134.00p 11584
29/03/2010 134.00p 137.50p 128.00p 134.00p 15450
26/03/2010 134.00p 137.50p 130.50p 134.00p 5925
25/03/2010 134.00p 137.50p 130.50p 134.00p 445
24/03/2010 134.00p 136.40p 130.50p 134.00p 1851
23/03/2010 134.00p 134.00p 130.00p 134.00p 25934
22/03/2010 134.00p 137.50p 130.00p 134.00p 124306
19/03/2010 133.50p 134.00p 130.00p 134.00p 20818
18/03/2010 134.00p 137.50p 129.00p 133.50p 35408
17/03/2010 134.00p 137.50p 130.00p 134.00p 10183
16/03/2010 134.00p 134.00p 131.50p 134.00p 5410
15/03/2010 134.00p 137.50p 130.00p 134.00p 60648
12/03/2010 134.00p 137.50p 130.00p 134.00p 37215
11/03/2010 134.00p 137.50p 130.00p 134.00p 64865
10/03/2010 134.00p 137.50p 130.00p 134.00p 4637
09/03/2010 134.00p 137.50p 130.00p 134.00p 26528
08/03/2010 134.00p 137.50p 133.00p 134.00p 951
05/03/2010 134.00p 134.00p 130.00p 134.00p 2286
04/03/2010 133.50p 137.50p 131.00p 133.75p 3145
03/03/2010 133.50p 137.50p 129.00p 133.50p 2302
02/03/2010 133.50p 134.00p 133.50p 133.50p 0
01/03/2010 134.50p 137.50p 128.00p 133.50p 63520
26/02/2010 134.50p 138.50p 134.00p 134.50p 36
25/02/2010 134.50p 138.50p 134.50p 134.50p 44
24/02/2010 134.50p 134.50p 130.00p 134.50p 613
23/02/2010 134.50p 138.50p 130.00p 134.50p 10836
22/02/2010 134.00p 138.50p 130.00p 134.50p 2554
19/02/2010 134.00p 137.20p 133.00p 134.00p 1500
18/02/2010 134.00p 137.50p 130.00p 134.00p 8574
17/02/2010 134.00p 137.50p 130.00p 134.00p 14917
16/02/2010 134.00p 136.80p 130.00p 134.00p 8954
15/02/2010 133.50p 137.50p 129.00p 134.00p 7354
12/02/2010 134.00p 137.50p 129.00p 133.50p 241499
11/02/2010 134.00p 138.50p 129.00p 134.00p 8886
10/02/2010 134.50p 137.65p 130.00p 134.50p 2268
09/02/2010 134.50p 138.50p 134.00p 134.50p 40
08/02/2010 136.50p 139.50p 133.00p 136.00p 44815
05/02/2010 136.00p 139.50p 133.00p 136.50p 8325
04/02/2010 136.00p 139.50p 132.00p 136.00p 5706
03/02/2010 137.00p 137.00p 132.00p 136.00p 11568
02/02/2010 140.00p 140.50p 133.00p 137.00p 6126
01/02/2010 140.50p 143.50p 137.00p 140.00p 3067
29/01/2010 140.50p 143.50p 139.00p 140.50p 55
28/01/2010 141.25p 141.25p 137.00p 140.50p 19067
27/01/2010 143.75p 144.50p 137.50p 141.25p 27
26/01/2010 144.00p 148.50p 144.00p 144.00p 33
25/01/2010 145.50p 148.50p 138.00p 144.50p 10239
22/01/2010 146.00p 150.50p 146.00p 146.00p 318
21/01/2010 146.50p 150.50p 142.00p 146.50p 9265
20/01/2010 146.50p 149.65p 142.00p 146.50p 3476
19/01/2010 145.50p 146.50p 145.50p 146.50p 0
18/01/2010 145.50p 148.50p 140.00p 145.50p 85030

*Close Price adjusted for both dividends and splits