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
30/05/2024 105.00p 105.00p 105.00p 105.00p 0
29/05/2024 107.00p 107.00p 106.00p 106.00p 37497
28/05/2024 107.00p 108.00p 106.44p 107.00p 2730
24/05/2024 105.00p 105.00p 104.50p 104.50p 276
23/05/2024 104.50p 106.02p 101.00p 105.00p 3478
22/05/2024 104.50p 104.50p 103.80p 104.50p 0
21/05/2024 104.50p 108.00p 103.52p 104.50p 15000
20/05/2024 104.50p 104.50p 101.00p 104.50p 3311
17/05/2024 104.50p 104.50p 99.00p 104.50p 22030
16/05/2024 104.50p 110.00p 101.00p 104.50p 16643
15/05/2024 103.00p 105.00p 103.00p 105.00p 1
14/05/2024 103.00p 103.00p 101.00p 103.00p 9825
13/05/2024 104.00p 104.00p 102.33p 103.00p 0
10/05/2024 104.50p 104.50p 101.00p 104.00p 5180
09/05/2024 103.50p 104.50p 102.47p 104.50p 5890
08/05/2024 106.00p 106.00p 103.36p 104.50p 6963
07/05/2024 106.50p 107.50p 103.35p 107.50p 4613
03/05/2024 105.50p 106.50p 104.00p 106.50p 1000
02/05/2024 104.50p 105.50p 103.00p 105.50p 3614
01/05/2024 104.50p 104.50p 104.00p 104.50p 0
30/04/2024 107.00p 107.00p 103.00p 104.50p 14892
29/04/2024 107.00p 107.00p 106.40p 107.00p 939
26/04/2024 107.00p 107.00p 104.00p 107.00p 11759
25/04/2024 107.00p 107.00p 107.00p 107.00p 0
24/04/2024 106.50p 113.00p 104.49p 113.00p 5587
23/04/2024 106.50p 106.50p 103.35p 106.50p 5825
22/04/2024 106.50p 106.50p 103.35p 106.50p 2540
19/04/2024 104.00p 106.50p 103.00p 106.50p 5674
18/04/2024 104.50p 104.50p 103.15p 104.00p 5000
17/04/2024 105.00p 105.00p 104.10p 105.00p 832
16/04/2024 106.00p 106.00p 104.00p 106.00p 4245
15/04/2024 108.00p 108.00p 104.04p 106.00p 12705
12/04/2024 108.00p 108.00p 105.50p 108.00p 40855
11/04/2024 108.00p 108.00p 106.00p 108.00p 14046
10/04/2024 108.00p 108.50p 106.04p 108.50p 10668
09/04/2024 108.00p 109.50p 106.00p 108.00p 17903
08/04/2024 108.00p 108.00p 106.00p 108.00p 21981
05/04/2024 112.00p 112.00p 106.00p 108.00p 24000
04/04/2024 112.50p 112.50p 108.00p 112.00p 2544
03/04/2024 112.50p 112.50p 109.00p 112.50p 15500
02/04/2024 112.00p 112.50p 108.00p 112.50p 45843
29/03/2024 112.00p 112.00p 106.00p 112.00p 22707
28/03/2024 112.00p 112.00p 106.00p 112.00p 22707
27/03/2024 108.50p 109.00p 108.00p 108.50p 7519
26/03/2024 109.50p 111.50p 109.00p 111.50p 0
25/03/2024 110.00p 110.00p 108.00p 109.50p 4000
22/03/2024 112.00p 114.24p 108.00p 110.00p 12611
21/03/2024 112.00p 112.00p 106.77p 108.00p 28025
20/03/2024 113.00p 113.00p 113.00p 108.00p 23464
19/03/2024 113.00p 113.00p 107.50p 113.00p 3325
18/03/2024 113.00p 113.00p 107.50p 113.00p 7440
15/03/2024 113.00p 114.70p 113.00p 113.00p 1825
14/03/2024 112.50p 115.00p 108.00p 113.00p 7195
13/03/2024 112.50p 115.02p 112.50p 112.50p 521
12/03/2024 113.00p 115.00p 108.00p 113.00p 10325
11/03/2024 113.00p 114.50p 108.00p 113.00p 202
08/03/2024 112.00p 116.00p 112.00p 113.00p 683
07/03/2024 110.00p 111.16p 108.00p 110.00p 22402
06/03/2024 111.00p 111.00p 108.00p 110.00p 10770
05/03/2024 111.00p 111.00p 108.00p 111.00p 8347
04/03/2024 112.00p 112.00p 110.00p 111.00p 21000
01/03/2024 114.50p 114.50p 108.00p 112.00p 23965
29/02/2024 112.00p 115.50p 111.75p 115.50p 5782
28/02/2024 114.00p 114.00p 110.00p 112.00p 10075
27/02/2024 116.50p 116.50p 110.00p 114.00p 35468
26/02/2024 116.00p 116.00p 114.67p 116.00p 0
23/02/2024 116.00p 116.00p 112.09p 116.00p 9316
22/02/2024 117.00p 117.00p 112.00p 116.00p 14581
21/02/2024 115.50p 117.00p 113.00p 117.00p 15266
20/02/2024 116.00p 116.00p 115.50p 115.50p 9670
19/02/2024 116.00p 116.00p 114.00p 116.00p 73
16/02/2024 117.50p 117.50p 116.00p 116.00p 4064
15/02/2024 118.50p 125.00p 114.00p 118.50p 19039
14/02/2024 118.00p 123.00p 116.06p 117.00p 20853
13/02/2024 121.00p 126.00p 116.00p 126.00p 9212
12/02/2024 121.00p 121.00p 116.00p 121.00p 11325
09/02/2024 121.00p 121.60p 116.20p 121.00p 381
08/02/2024 121.00p 125.00p 116.10p 121.00p 1881
07/02/2024 123.00p 123.00p 118.00p 122.00p 16540
06/02/2024 123.00p 124.00p 124.00p 124.00p 0
05/02/2024 123.00p 128.00p 120.00p 124.00p 19301
02/02/2024 123.00p 124.48p 118.00p 124.00p 24749
01/02/2024 123.00p 124.00p 121.00p 124.00p 22882
31/01/2024 123.00p 123.00p 120.08p 123.00p 1370
30/01/2024 123.00p 131.00p 123.00p 123.00p 36
29/01/2024 124.00p 124.00p 118.00p 123.00p 8263
26/01/2024 126.00p 126.00p 122.00p 124.00p 12190
25/01/2024 126.00p 126.48p 126.00p 126.00p 1581
24/01/2024 126.00p 126.00p 124.00p 126.00p 8064
23/01/2024 127.00p 127.71p 126.00p 126.00p 0
22/01/2024 127.00p 128.50p 124.00p 128.50p 13972
19/01/2024 127.00p 127.00p 124.06p 127.00p 300
18/01/2024 127.00p 127.00p 124.00p 127.00p 26084
17/01/2024 125.50p 128.29p 125.50p 127.00p 0
16/01/2024 129.00p 129.78p 124.00p 129.00p 25457
15/01/2024 129.00p 129.00p 126.22p 129.00p 0
12/01/2024 132.00p 132.31p 129.00p 129.00p 15000
11/01/2024 131.50p 132.31p 131.50p 132.00p 4293
10/01/2024 128.00p 134.00p 128.00p 131.50p 16994
09/01/2024 127.50p 130.00p 127.50p 128.00p 759
08/01/2024 127.50p 128.60p 127.50p 127.50p 2382
05/01/2024 129.00p 129.00p 128.57p 129.00p 0
04/01/2024 129.00p 129.34p 129.00p 129.00p 21488
03/01/2024 128.00p 129.00p 128.00p 129.00p 9581
02/01/2024 127.00p 128.50p 127.00p 127.50p 3000
29/12/2023 127.00p 127.00p 124.50p 127.00p 833
28/12/2023 126.00p 127.36p 124.00p 127.00p 4001
27/12/2023 123.00p 125.60p 123.00p 125.00p 12742
22/12/2023 121.00p 123.00p 121.00p 123.00p 253
21/12/2023 121.00p 121.00p 119.00p 121.00p 2823
20/12/2023 119.50p 121.00p 115.50p 121.00p 2814
19/12/2023 119.50p 120.13p 119.50p 119.50p 1072
18/12/2023 120.50p 120.50p 120.50p 120.50p 0
15/12/2023 122.00p 122.24p 122.00p 122.00p 3982
14/12/2023 120.00p 123.00p 119.00p 119.00p 21408
13/12/2023 119.00p 119.00p 117.50p 118.00p 0
12/12/2023 119.00p 120.00p 117.00p 117.50p 305
11/12/2023 120.00p 120.00p 117.50p 117.50p 84
08/12/2023 119.00p 120.00p 118.00p 118.00p 416
07/12/2023 119.00p 119.00p 117.50p 117.50p 250
06/12/2023 117.50p 117.50p 115.00p 117.50p 58
05/12/2023 117.50p 117.50p 117.00p 117.00p 5000
04/12/2023 117.50p 117.00p 117.00p 117.00p 0
01/12/2023 119.00p 119.00p 115.80p 117.00p 38912
30/11/2023 117.00p 117.80p 117.00p 117.50p 4195
29/11/2023 117.00p 118.00p 117.00p 117.00p 0
28/11/2023 120.50p 120.50p 118.96p 119.00p 7458
27/11/2023 120.50p 120.50p 117.50p 118.50p 5652
24/11/2023 120.00p 118.50p 117.50p 118.50p 0
23/11/2023 119.50p 119.50p 117.50p 117.50p 6250
22/11/2023 119.50p 119.50p 117.00p 117.50p 3500
21/11/2023 119.50p 117.50p 117.50p 117.50p 0
20/11/2023 119.00p 119.00p 116.22p 117.50p 927
17/11/2023 119.00p 119.00p 116.00p 117.00p 0
16/11/2023 119.00p 119.00p 116.00p 117.00p 0
15/11/2023 119.00p 119.00p 115.08p 117.00p 1211
14/11/2023 119.00p 120.00p 117.00p 117.00p 12
13/11/2023 119.00p 119.00p 115.05p 117.00p 7435
10/11/2023 119.00p 119.00p 115.53p 117.00p 19000
09/11/2023 119.00p 119.28p 115.02p 117.00p 14614
08/11/2023 119.00p 120.00p 114.12p 117.00p 65787
07/11/2023 120.00p 120.00p 116.00p 117.50p 30827
06/11/2023 120.00p 124.00p 116.00p 124.00p 34955
03/11/2023 121.00p 122.00p 120.00p 120.00p 1000
02/11/2023 119.50p 120.00p 118.50p 120.00p 0
01/11/2023 121.00p 121.00p 116.00p 118.50p 10970
31/10/2023 120.00p 120.00p 117.86p 120.00p 15955
30/10/2023 119.50p 122.00p 118.92p 119.00p 9738
27/10/2023 119.50p 119.50p 117.10p 118.50p 1680
26/10/2023 119.50p 119.50p 116.54p 118.50p 6281
25/10/2023 119.50p 119.50p 115.98p 118.50p 7254
24/10/2023 119.50p 119.80p 118.50p 118.50p 901
23/10/2023 120.00p 120.00p 118.50p 119.50p 0
20/10/2023 121.00p 121.00p 120.00p 120.00p 590
19/10/2023 121.00p 121.00p 118.08p 120.00p 90
18/10/2023 121.00p 121.00p 118.00p 120.00p 26876
17/10/2023 121.00p 121.36p 121.00p 121.00p 9604
16/10/2023 121.00p 121.00p 120.40p 121.00p 395
13/10/2023 121.00p 121.00p 118.00p 121.00p 22500
12/10/2023 116.50p 118.40p 113.00p 118.00p 49715
11/10/2023 116.00p 122.00p 112.00p 115.00p 928
10/10/2023 120.00p 120.00p 112.00p 117.00p 8906
09/10/2023 123.00p 128.00p 115.00p 121.00p 24705
06/10/2023 123.00p 123.67p 118.00p 123.00p 17333
05/10/2023 123.00p 124.67p 123.00p 123.00p 0
04/10/2023 123.00p 124.67p 123.00p 123.00p 0
03/10/2023 122.00p 124.67p 121.00p 123.00p 0
02/10/2023 122.00p 122.54p 118.64p 122.00p 13036
29/09/2023 126.00p 126.00p 120.00p 122.00p 18900
28/09/2023 126.00p 127.00p 126.00p 126.00p 782
27/09/2023 127.00p 127.00p 124.00p 124.00p 2093
26/09/2023 129.50p 129.50p 125.00p 127.50p 11000
25/09/2023 131.00p 131.50p 128.75p 131.50p 9432
22/09/2023 131.00p 131.00p 127.00p 131.00p 17189
21/09/2023 131.00p 131.00p 127.00p 131.00p 2866
20/09/2023 131.00p 131.00p 127.00p 131.00p 4000
19/09/2023 132.00p 132.00p 127.00p 131.00p 88
18/09/2023 132.00p 132.00p 128.00p 132.00p 3639
15/09/2023 132.00p 132.00p 128.00p 132.00p 3043
14/09/2023 130.00p 132.00p 127.16p 132.00p 10879
13/09/2023 130.00p 130.00p 127.33p 128.00p 0
12/09/2023 131.00p 131.00p 126.10p 130.00p 2500
11/09/2023 131.00p 132.40p 126.00p 130.00p 12575
08/09/2023 131.00p 135.00p 131.00p 131.00p 663
07/09/2023 133.00p 133.84p 126.00p 131.00p 19036
06/09/2023 133.00p 133.00p 130.25p 133.00p 75
05/09/2023 136.00p 136.00p 130.00p 133.00p 3288
04/09/2023 136.50p 136.50p 134.00p 136.00p 7747
01/09/2023 139.50p 139.50p 136.50p 136.50p 100
31/08/2023 140.50p 140.50p 140.50p 140.50p 0
30/08/2023 140.50p 140.50p 140.50p 140.50p 0
29/08/2023 140.50p 140.50p 140.50p 140.50p 0
25/08/2023 140.50p 140.50p 140.50p 140.50p 0
24/08/2023 140.50p 140.50p 140.50p 140.50p 0
23/08/2023 140.50p 143.00p 140.50p 140.50p 166
22/08/2023 141.00p 141.40p 140.50p 140.50p 1
21/08/2023 141.00p 141.00p 136.20p 141.00p 90
18/08/2023 141.00p 141.00p 137.20p 141.00p 2500
17/08/2023 141.00p 141.00p 137.20p 141.00p 1777
16/08/2023 140.50p 140.50p 136.00p 139.00p 8536

*Close Price adjusted for both dividends and splits