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
01/06/2023 141.50p 141.50p 137.00p 141.50p 7674
31/05/2023 143.50p 147.55p 139.00p 143.50p 29639
30/05/2023 143.50p 147.55p 139.09p 143.50p 4259
26/05/2023 143.50p 143.50p 143.50p 143.50p 0
25/05/2023 143.50p 144.76p 143.50p 143.50p 2750
24/05/2023 147.00p 147.00p 143.50p 143.50p 0
23/05/2023 147.00p 147.28p 146.88p 147.00p 6415
22/05/2023 146.50p 147.00p 144.40p 147.00p 3892
19/05/2023 146.50p 146.50p 145.30p 146.50p 8761
18/05/2023 146.00p 146.00p 146.00p 146.00p 0
17/05/2023 146.00p 146.00p 145.20p 146.00p 6825
16/05/2023 146.00p 146.00p 145.22p 146.00p 2500
15/05/2023 145.00p 146.00p 145.00p 146.00p 1500
12/05/2023 144.50p 146.75p 142.95p 145.50p 5479
11/05/2023 144.50p 144.50p 144.50p 144.50p 0
10/05/2023 139.50p 146.75p 139.50p 144.50p 3948
09/05/2023 139.50p 142.00p 139.50p 139.50p 205
05/05/2023 138.00p 141.00p 137.50p 141.00p 6962
04/05/2023 141.00p 141.00p 139.30p 141.00p 2800
03/05/2023 138.50p 141.65p 138.50p 141.00p 332
02/05/2023 137.50p 141.00p 133.90p 141.00p 29158
28/04/2023 139.00p 140.50p 139.00p 140.50p 5470
27/04/2023 139.00p 139.00p 138.00p 139.00p 11000
26/04/2023 140.00p 140.00p 138.00p 140.00p 8094
25/04/2023 135.50p 140.00p 135.50p 139.00p 2580
24/04/2023 135.50p 139.28p 131.00p 135.50p 6090
21/04/2023 135.50p 135.50p 135.50p 135.50p 0
20/04/2023 137.00p 139.55p 135.50p 135.50p 2502
19/04/2023 129.50p 140.00p 127.70p 137.00p 8190
18/04/2023 130.00p 133.20p 125.00p 129.50p 13911
17/04/2023 129.00p 132.00p 126.00p 130.00p 9787
14/04/2023 128.00p 129.00p 126.96p 129.00p 1500
13/04/2023 128.00p 132.00p 128.00p 128.50p 2078
12/04/2023 128.00p 131.65p 128.00p 128.50p 2615
11/04/2023 128.00p 130.39p 125.00p 128.50p 3730
06/04/2023 128.00p 130.39p 124.00p 128.50p 25616
05/04/2023 129.00p 129.50p 129.00p 129.00p 23386
04/04/2023 129.00p 131.94p 126.00p 129.00p 3872
03/04/2023 128.50p 128.78p 128.50p 128.50p 229
31/03/2023 128.50p 128.78p 128.50p 128.50p 3529
30/03/2023 129.50p 129.50p 125.00p 128.50p 19772
29/03/2023 129.00p 129.86p 125.00p 129.50p 9575
28/03/2023 129.00p 129.00p 122.00p 128.50p 25013
27/03/2023 128.00p 129.00p 126.00p 129.00p 3895
24/03/2023 131.00p 131.00p 126.00p 128.00p 19589
23/03/2023 131.00p 132.00p 128.00p 131.00p 3579
22/03/2023 135.00p 135.00p 129.00p 131.00p 11251
21/03/2023 135.00p 135.30p 132.00p 135.00p 1223
20/03/2023 135.00p 135.60p 130.00p 135.00p 14700
17/03/2023 141.00p 141.00p 132.00p 137.00p 31832
16/03/2023 141.00p 141.00p 132.00p 141.00p 6175
15/03/2023 141.00p 144.00p 141.00p 141.00p 2083
14/03/2023 141.00p 141.00p 133.44p 141.00p 3385
13/03/2023 146.00p 146.00p 133.00p 142.50p 15090
10/03/2023 138.00p 141.39p 135.00p 139.50p 41549
09/03/2023 142.00p 142.00p 136.80p 141.00p 16500
08/03/2023 142.00p 148.00p 136.96p 142.00p 5058
07/03/2023 142.00p 142.00p 141.00p 142.00p 0
06/03/2023 143.00p 143.00p 138.38p 142.00p 16280
03/03/2023 144.00p 144.00p 137.96p 143.00p 11877
02/03/2023 144.00p 144.00p 137.28p 144.00p 10598
01/03/2023 143.00p 146.00p 136.00p 146.00p 79406
28/02/2023 146.50p 146.50p 138.00p 143.00p 20961
27/02/2023 146.50p 150.00p 138.00p 146.50p 10530
24/02/2023 151.00p 151.00p 139.14p 146.50p 198079
23/02/2023 151.00p 154.00p 148.00p 154.00p 809
22/02/2023 151.00p 154.00p 151.00p 154.00p 0
21/02/2023 153.00p 154.00p 150.34p 154.00p 27614
20/02/2023 153.00p 155.50p 150.34p 155.50p 189
17/02/2023 158.00p 158.00p 150.00p 155.50p 14000
16/02/2023 160.00p 160.00p 152.32p 159.50p 46547
15/02/2023 159.00p 160.00p 154.36p 160.00p 10000
14/02/2023 160.00p 161.00p 153.88p 159.00p 20104
13/02/2023 160.00p 162.72p 160.00p 160.00p 710
10/02/2023 160.00p 160.00p 160.00p 160.00p 0
09/02/2023 160.00p 160.00p 154.50p 160.00p 750
08/02/2023 161.50p 167.50p 155.39p 161.50p 156205
07/02/2023 163.00p 163.00p 157.08p 161.50p 7000
06/02/2023 163.00p 163.00p 163.00p 163.00p 0
03/02/2023 162.00p 163.00p 161.45p 163.00p 421
02/02/2023 162.00p 162.00p 156.25p 162.00p 7193
01/02/2023 162.00p 162.00p 156.00p 162.00p 10161
31/01/2023 162.00p 162.00p 159.50p 162.00p 62
30/01/2023 162.00p 162.00p 154.00p 162.00p 22402
27/01/2023 163.00p 163.00p 163.00p 163.00p 0
26/01/2023 163.00p 163.00p 156.00p 163.00p 107800
25/01/2023 162.50p 163.00p 157.34p 163.00p 3103
24/01/2023 161.00p 162.50p 155.00p 162.50p 16110
23/01/2023 159.00p 161.00p 159.00p 161.00p 7000
20/01/2023 158.00p 161.72p 157.17p 159.00p 21558
19/01/2023 162.00p 162.00p 149.74p 158.00p 23278
18/01/2023 160.00p 162.00p 158.60p 162.00p 630
17/01/2023 158.50p 160.00p 157.35p 160.00p 1271
16/01/2023 158.00p 158.50p 147.20p 158.50p 12384
13/01/2023 157.50p 160.00p 146.72p 160.00p 17660
12/01/2023 157.50p 161.00p 148.90p 157.50p 5844
11/01/2023 157.50p 157.50p 157.50p 157.50p 0
10/01/2023 158.00p 168.00p 148.88p 157.50p 16230
09/01/2023 158.00p 158.00p 158.00p 158.00p 0
06/01/2023 157.50p 167.25p 157.50p 158.00p 116
05/01/2023 155.00p 162.80p 155.00p 157.50p 6904
04/01/2023 156.50p 165.47p 154.89p 155.00p 21864
03/01/2023 160.00p 168.00p 153.51p 156.50p 20066
30/12/2022 160.00p 160.00p 160.00p 160.00p 0
29/12/2022 160.00p 160.00p 150.00p 160.00p 960
28/12/2022 160.00p 166.00p 156.80p 160.00p 3366
23/12/2022 155.00p 166.00p 145.90p 155.00p 28286
22/12/2022 155.00p 155.00p 144.00p 155.00p 3000
21/12/2022 155.00p 156.00p 155.00p 156.00p 0
20/12/2022 158.00p 158.00p 144.00p 156.00p 2002
19/12/2022 160.00p 160.00p 148.00p 160.00p 154
16/12/2022 160.00p 163.60p 160.00p 160.00p 2000
15/12/2022 162.00p 162.00p 160.00p 160.00p 0
14/12/2022 153.00p 160.00p 148.00p 160.00p 2835
13/12/2022 146.00p 156.10p 146.00p 153.00p 428
12/12/2022 153.00p 153.00p 148.00p 153.00p 3687
09/12/2022 155.00p 155.00p 147.00p 154.00p 5129
08/12/2022 155.00p 159.00p 152.00p 156.00p 21636
07/12/2022 158.50p 160.00p 152.00p 156.00p 9500
06/12/2022 165.00p 180.00p 161.00p 161.00p 1
05/12/2022 168.00p 170.00p 156.00p 170.00p 165500
02/12/2022 168.00p 168.00p 164.00p 168.00p 0
01/12/2022 168.00p 168.00p 156.00p 168.00p 2125
30/11/2022 168.00p 168.00p 157.00p 168.00p 7978
29/11/2022 169.00p 175.92p 157.82p 168.00p 4661
28/11/2022 169.50p 169.50p 164.67p 169.00p 0
25/11/2022 169.50p 169.50p 157.00p 169.50p 546
24/11/2022 168.50p 176.00p 168.50p 169.50p 564
23/11/2022 168.50p 168.50p 164.33p 168.50p 0
22/11/2022 169.50p 173.00p 157.40p 169.50p 6573
21/11/2022 168.00p 169.00p 156.00p 169.00p 1770
18/11/2022 165.00p 168.00p 156.54p 168.00p 3585
17/11/2022 165.00p 165.00p 156.50p 165.00p 2070
16/11/2022 166.00p 166.00p 156.00p 165.00p 26575
15/11/2022 164.00p 164.00p 157.00p 164.00p 52911
14/11/2022 166.00p 166.00p 160.00p 160.00p 7485
11/11/2022 166.50p 171.00p 154.75p 166.00p 184840
10/11/2022 168.50p 168.50p 160.00p 166.50p 14926
09/11/2022 170.50p 170.50p 161.00p 168.50p 36500
08/11/2022 182.50p 185.00p 168.00p 174.50p 9548
07/11/2022 176.00p 181.00p 172.00p 176.50p 0
04/11/2022 166.00p 176.00p 166.00p 176.00p 21673
03/11/2022 166.00p 166.70p 162.00p 166.00p 10272
02/11/2022 173.50p 173.50p 166.00p 166.00p 1000
01/11/2022 173.50p 173.50p 162.69p 173.50p 8533
31/10/2022 163.50p 164.00p 163.50p 163.50p 387
28/10/2022 163.50p 163.50p 163.50p 163.50p 0
27/10/2022 168.50p 168.50p 162.00p 163.50p 9500
26/10/2022 171.00p 171.00p 160.00p 169.00p 5385
25/10/2022 171.00p 171.50p 171.00p 171.50p 0
24/10/2022 173.50p 174.00p 171.50p 171.50p 0
21/10/2022 173.50p 174.00p 174.00p 174.00p 0
20/10/2022 173.50p 174.00p 173.50p 174.00p 0
19/10/2022 173.50p 174.50p 163.00p 174.00p 328
18/10/2022 174.00p 174.66p 174.00p 174.00p 3500
17/10/2022 175.50p 175.50p 166.00p 174.00p 2449
14/10/2022 175.50p 175.50p 172.33p 175.50p 0
13/10/2022 175.50p 175.50p 172.33p 175.50p 0
12/10/2022 178.50p 178.50p 172.50p 175.50p 3641
11/10/2022 176.00p 178.00p 176.00p 176.00p 0
10/10/2022 178.00p 182.00p 172.50p 178.00p 1765
07/10/2022 183.50p 183.50p 172.00p 179.00p 15277
06/10/2022 185.00p 186.00p 177.50p 186.00p 5886
05/10/2022 188.50p 188.50p 181.37p 187.50p 610
04/10/2022 188.50p 200.00p 181.37p 188.50p 2439
03/10/2022 186.00p 199.77p 177.00p 187.50p 72993
30/09/2022 186.00p 198.00p 179.53p 188.50p 3374
29/09/2022 186.00p 188.50p 188.50p 188.50p 0
28/09/2022 186.00p 188.50p 188.50p 188.50p 0
27/09/2022 186.00p 188.50p 179.53p 188.50p 2083
26/09/2022 189.00p 190.00p 188.50p 188.50p 2500
23/09/2022 189.00p 189.50p 188.50p 189.50p 0
22/09/2022 192.00p 192.00p 188.50p 188.50p 0
21/09/2022 192.00p 192.00p 192.00p 192.00p 0
20/09/2022 190.00p 192.00p 182.64p 192.00p 12
19/09/2022 190.00p 190.00p 188.00p 190.00p 14992
16/09/2022 190.00p 190.00p 188.00p 190.00p 14992
15/09/2022 190.00p 190.00p 185.00p 190.00p 2413
14/09/2022 190.00p 192.50p 184.00p 192.50p 4000
13/09/2022 192.00p 192.50p 188.00p 192.50p 2761
12/09/2022 190.00p 195.00p 192.50p 193.50p 0
09/09/2022 193.00p 198.30p 185.00p 195.00p 11188
08/09/2022 187.00p 200.00p 187.00p 193.50p 603
07/09/2022 184.50p 189.00p 189.00p 189.00p 0
06/09/2022 184.50p 189.00p 189.00p 189.00p 0
05/09/2022 185.50p 190.00p 185.50p 189.00p 0
02/09/2022 185.50p 192.10p 185.00p 190.00p 1830
01/09/2022 195.50p 195.50p 190.00p 190.00p 5000
31/08/2022 187.00p 195.50p 187.00p 195.50p 1400
30/08/2022 191.00p 199.21p 191.00p 195.50p 10344
29/08/2022 193.00p 202.53p 193.00p 199.50p 16856
26/08/2022 193.00p 202.53p 193.00p 199.50p 16856
25/08/2022 194.00p 200.50p 193.11p 200.50p 30886
24/08/2022 194.00p 198.50p 198.50p 198.50p 0
23/08/2022 194.00p 200.85p 189.15p 198.50p 4684
22/08/2022 191.00p 196.50p 191.00p 196.50p 15286
19/08/2022 191.00p 192.50p 183.19p 192.50p 12
18/08/2022 193.50p 194.40p 183.00p 192.50p 5277
17/08/2022 193.50p 197.28p 183.00p 193.50p 14000
16/08/2022 193.50p 193.50p 193.50p 193.50p 0

*Close Price adjusted for both dividends and splits