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
20/01/2022 250.00p 253.00p 250.00p 250.00p 0
19/01/2022 255.00p 255.00p 241.00p 253.00p 37000
18/01/2022 255.00p 255.00p 240.00p 253.00p 53152
17/01/2022 244.00p 253.00p 238.00p 253.00p 22542
14/01/2022 248.00p 255.00p 238.00p 244.00p 4358
13/01/2022 250.00p 255.00p 250.00p 250.00p 114
12/01/2022 250.00p 255.00p 242.00p 250.00p 1091
10/01/2022 247.00p 251.20p 238.00p 250.00p 14953
07/01/2022 246.00p 255.80p 246.00p 247.00p 3000
06/01/2022 246.00p 255.80p 242.00p 246.00p 2725
05/01/2022 248.00p 250.00p 248.00p 248.00p 0
04/01/2022 251.00p 257.50p 245.96p 250.00p 19364
03/01/2022 248.00p 257.80p 248.00p 250.00p 1163
31/12/2021 248.00p 257.80p 248.00p 250.00p 1163
30/12/2021 250.00p 250.00p 250.00p 250.00p 0
29/12/2021 251.00p 255.84p 250.00p 250.00p 248
28/12/2021 245.00p 254.00p 244.00p 251.00p 28926
27/12/2021 245.00p 254.00p 244.00p 251.00p 28926
24/12/2021 245.00p 254.00p 244.00p 251.00p 28926
23/12/2021 247.00p 247.00p 240.50p 245.00p 1067
22/12/2021 249.00p 249.00p 246.00p 246.00p 10000
21/12/2021 246.00p 247.00p 242.00p 246.00p 18227
20/12/2021 243.00p 246.00p 236.42p 246.00p 11455
17/12/2021 237.00p 243.00p 236.00p 243.00p 12237
16/12/2021 234.00p 237.00p 228.12p 237.00p 9419
15/12/2021 233.00p 234.00p 228.00p 234.00p 5593
14/12/2021 233.00p 234.10p 233.00p 233.00p 2666
13/12/2021 233.00p 234.25p 233.00p 233.00p 2000
10/12/2021 235.00p 235.00p 230.00p 233.00p 5367
09/12/2021 238.00p 238.00p 232.00p 235.00p 20754
08/12/2021 238.00p 240.00p 234.00p 239.00p 12202
07/12/2021 245.00p 245.50p 238.00p 242.00p 28465
06/12/2021 244.00p 245.00p 240.00p 245.00p 6293
03/12/2021 245.00p 246.00p 240.00p 246.00p 18100
02/12/2021 245.00p 245.00p 240.00p 245.00p 5525
01/12/2021 245.00p 246.25p 245.00p 245.00p 5000
30/11/2021 247.00p 247.00p 240.00p 245.00p 3813
29/11/2021 246.00p 247.00p 245.00p 247.00p 4649
26/11/2021 245.00p 245.00p 236.00p 240.00p 5210
25/11/2021 246.00p 252.00p 242.14p 252.00p 15451
24/11/2021 247.00p 247.00p 242.12p 246.00p 3124
23/11/2021 250.00p 251.90p 244.00p 247.00p 7001
22/11/2021 251.00p 251.00p 245.00p 249.00p 25892
19/11/2021 250.00p 250.25p 245.00p 249.00p 13247
18/11/2021 245.00p 246.00p 240.00p 240.00p 23580
17/11/2021 245.00p 246.00p 240.00p 240.00p 2362
16/11/2021 245.00p 246.25p 240.10p 245.00p 8215
15/11/2021 247.00p 249.00p 244.06p 245.00p 28562
12/11/2021 245.00p 246.76p 240.00p 244.00p 74451
11/11/2021 253.00p 253.00p 242.00p 242.00p 9317
10/11/2021 244.00p 247.00p 240.80p 247.00p 15969
09/11/2021 251.00p 251.00p 240.00p 244.00p 30962
08/11/2021 255.00p 255.00p 240.26p 254.00p 22678
05/11/2021 260.00p 260.00p 245.00p 256.00p 106219
04/11/2021 260.00p 260.00p 252.00p 260.00p 6294
03/11/2021 258.00p 258.00p 251.00p 258.00p 17
02/11/2021 258.00p 258.00p 250.16p 258.00p 1180
01/11/2021 262.00p 262.80p 254.00p 262.00p 39504
29/10/2021 262.00p 263.44p 255.00p 262.00p 5871
28/10/2021 262.00p 262.00p 262.00p 262.00p 0
27/10/2021 260.00p 262.00p 250.00p 262.00p 10212
26/10/2021 260.00p 262.50p 251.00p 260.00p 8373
25/10/2021 260.00p 270.00p 260.00p 260.00p 1
22/10/2021 262.00p 262.00p 252.00p 262.00p 38307
21/10/2021 261.00p 262.00p 261.00p 262.00p 0
20/10/2021 260.00p 261.00p 252.00p 261.00p 2999
19/10/2021 260.00p 262.50p 251.00p 260.00p 2335
18/10/2021 260.00p 260.00p 250.00p 260.00p 1
15/10/2021 262.00p 264.00p 260.00p 264.00p 0
14/10/2021 256.00p 260.00p 250.00p 260.00p 8900
13/10/2021 258.00p 258.00p 250.00p 256.00p 32687
12/10/2021 266.00p 266.00p 252.00p 258.00p 7500
11/10/2021 266.00p 266.00p 262.00p 266.00p 8624
08/10/2021 265.00p 266.00p 260.00p 266.00p 12458
07/10/2021 266.00p 266.00p 260.00p 265.00p 5595
06/10/2021 265.00p 266.00p 260.00p 265.00p 11251
05/10/2021 266.00p 266.25p 258.00p 265.00p 72644
04/10/2021 265.00p 267.00p 262.00p 266.00p 9012
01/10/2021 265.00p 268.00p 260.00p 265.00p 25939
30/09/2021 267.00p 272.00p 262.10p 267.00p 12886
29/09/2021 271.00p 271.00p 255.00p 267.00p 7877
28/09/2021 272.00p 272.00p 267.00p 267.00p 5957
27/09/2021 274.00p 274.00p 267.00p 267.00p 0
24/09/2021 274.00p 274.00p 266.06p 269.00p 2250
23/09/2021 266.00p 269.00p 262.38p 268.00p 13619
22/09/2021 265.00p 266.00p 260.00p 266.00p 6701
21/09/2021 265.00p 265.00p 260.00p 265.00p 15199
20/09/2021 270.00p 270.00p 260.00p 265.00p 12389
17/09/2021 270.00p 271.00p 262.00p 271.00p 212384
16/09/2021 270.00p 272.20p 266.00p 271.00p 6740
15/09/2021 274.00p 274.00p 266.00p 271.00p 10295
14/09/2021 274.00p 275.00p 264.00p 275.00p 13561
13/09/2021 274.00p 275.00p 274.00p 275.00p 0
10/09/2021 274.00p 275.00p 271.58p 275.00p 3000
09/09/2021 274.00p 275.00p 271.76p 275.00p 56
08/09/2021 277.00p 284.00p 270.00p 277.00p 1452
07/09/2021 275.00p 277.00p 266.36p 277.00p 8961
06/09/2021 275.00p 275.00p 266.18p 275.00p 1099
03/09/2021 273.00p 275.00p 266.00p 275.00p 400
02/09/2021 272.00p 274.00p 266.00p 274.00p 800
01/09/2021 274.00p 274.00p 273.16p 274.00p 364
31/08/2021 271.00p 274.00p 268.00p 274.00p 14223
30/08/2021 271.00p 271.00p 268.00p 271.00p 5000
27/08/2021 271.00p 271.00p 268.00p 271.00p 5000
26/08/2021 271.00p 271.84p 268.60p 271.00p 4602
25/08/2021 274.00p 274.00p 269.20p 272.00p 6348
24/08/2021 279.00p 279.00p 269.20p 274.00p 3578
23/08/2021 278.00p 285.12p 268.00p 279.00p 35520
20/08/2021 278.00p 278.00p 268.00p 278.00p 3124
19/08/2021 278.00p 278.00p 270.00p 278.00p 6270
18/08/2021 278.00p 286.80p 271.20p 278.00p 474
17/08/2021 276.00p 283.20p 270.40p 278.00p 4079
16/08/2021 277.00p 277.00p 268.00p 277.00p 8661
13/08/2021 279.00p 282.06p 270.00p 279.00p 9826
12/08/2021 274.00p 281.16p 272.10p 277.00p 17550
11/08/2021 273.00p 281.10p 264.00p 274.00p 53975
10/08/2021 273.00p 273.00p 264.00p 273.00p 7344
09/08/2021 273.00p 282.00p 265.80p 273.00p 5008
06/08/2021 271.00p 275.80p 262.00p 266.00p 93162
05/08/2021 271.00p 271.00p 271.00p 271.00p 0
04/08/2021 271.00p 271.00p 263.98p 271.00p 6250
03/08/2021 274.00p 276.60p 264.00p 271.00p 7877
02/08/2021 274.00p 281.14p 274.00p 274.00p 1061
30/07/2021 274.00p 274.00p 264.20p 274.00p 1000
29/07/2021 274.00p 275.80p 274.00p 274.00p 1808
28/07/2021 275.00p 283.00p 266.00p 274.00p 48898
27/07/2021 275.00p 277.60p 275.00p 276.00p 2161
26/07/2021 277.00p 277.00p 274.00p 274.00p 1081
23/07/2021 277.00p 280.36p 271.40p 277.00p 10299
22/07/2021 280.00p 283.92p 272.00p 277.00p 11347
21/07/2021 277.00p 282.00p 277.00p 282.00p 9132
20/07/2021 275.00p 277.00p 270.00p 277.00p 6049
19/07/2021 279.00p 283.50p 270.94p 275.00p 7600
16/07/2021 279.00p 283.90p 276.10p 279.00p 4500
15/07/2021 282.00p 282.22p 281.00p 282.00p 7426
14/07/2021 282.00p 283.60p 280.44p 282.00p 7340
13/07/2021 281.00p 283.40p 279.76p 281.00p 17888
12/07/2021 279.00p 279.80p 278.50p 279.00p 6353
09/07/2021 269.00p 279.94p 264.32p 279.00p 129364
08/07/2021 269.00p 277.00p 269.00p 269.00p 965
07/07/2021 273.00p 273.00p 264.88p 270.00p 2500
06/07/2021 273.00p 276.08p 271.36p 274.00p 7524
05/07/2021 275.00p 279.00p 270.00p 274.00p 27683
02/07/2021 271.00p 285.00p 271.00p 275.00p 243911
01/07/2021 268.00p 275.00p 254.00p 271.00p 24987
30/06/2021 260.00p 270.20p 260.00p 268.00p 43266
29/06/2021 256.00p 265.00p 252.00p 260.00p 28141
28/06/2021 256.00p 263.00p 253.77p 257.00p 205
25/06/2021 259.00p 259.00p 258.00p 258.00p 0
24/06/2021 258.00p 267.50p 254.31p 262.00p 23470
23/06/2021 263.00p 268.00p 259.00p 259.00p 26988
22/06/2021 260.00p 263.00p 254.00p 263.00p 750
21/06/2021 259.00p 260.00p 253.77p 260.00p 2000
18/06/2021 260.00p 261.00p 260.00p 261.00p 0
17/06/2021 257.00p 266.00p 253.77p 260.00p 13133
16/06/2021 259.00p 267.10p 259.00p 259.00p 238
15/06/2021 259.00p 274.00p 259.00p 259.00p 5305
14/06/2021 259.00p 260.00p 259.00p 259.00p 0
11/06/2021 261.00p 266.22p 257.92p 260.00p 5256
10/06/2021 265.00p 269.10p 253.99p 261.00p 8919
09/06/2021 263.00p 269.30p 263.00p 265.00p 5870
08/06/2021 258.00p 270.00p 258.00p 263.00p 476
07/06/2021 257.00p 264.00p 254.40p 258.00p 65783
04/06/2021 259.00p 261.50p 257.00p 257.00p 500
03/06/2021 260.00p 263.00p 256.00p 260.00p 1307
02/06/2021 264.00p 264.00p 257.80p 261.00p 4938
01/06/2021 263.00p 267.50p 260.00p 264.00p 19446
31/05/2021 263.00p 263.00p 262.00p 263.00p 1631
28/05/2021 263.00p 263.00p 262.00p 263.00p 1631
27/05/2021 263.00p 263.00p 259.00p 263.00p 9110
26/05/2021 263.00p 265.30p 259.11p 263.00p 13809
25/05/2021 263.00p 263.00p 262.00p 263.00p 0
24/05/2021 261.00p 266.00p 256.00p 262.00p 17623
21/05/2021 261.00p 266.00p 255.68p 260.00p 10533
20/05/2021 263.00p 266.00p 257.11p 261.00p 7905
19/05/2021 261.00p 264.50p 259.50p 262.00p 97035
18/05/2021 263.00p 265.76p 260.00p 260.00p 18133
17/05/2021 259.00p 263.00p 256.00p 263.00p 18306
14/05/2021 258.00p 262.00p 254.89p 258.00p 20460
13/05/2021 257.00p 257.00p 253.00p 258.00p 15057
12/05/2021 248.00p 261.64p 248.00p 257.00p 43093
11/05/2021 248.00p 250.00p 246.44p 248.00p 11880
10/05/2021 237.00p 250.00p 237.00p 248.00p 22285
07/05/2021 236.00p 239.25p 235.00p 237.00p 10310
06/05/2021 235.00p 238.70p 230.00p 236.00p 10291
05/05/2021 235.00p 238.75p 235.00p 235.00p 4095
04/05/2021 235.00p 237.50p 232.00p 235.00p 8609
03/05/2021 235.00p 235.00p 232.66p 235.00p 29500
30/04/2021 235.00p 235.00p 232.66p 235.00p 29500
29/04/2021 233.00p 238.00p 228.00p 235.00p 31594
28/04/2021 235.00p 235.00p 230.00p 233.00p 10052
27/04/2021 235.00p 236.00p 230.00p 234.00p 14271
26/04/2021 235.00p 236.00p 234.00p 234.00p 200
23/04/2021 236.00p 237.25p 235.00p 235.00p 20850
22/04/2021 234.00p 237.00p 230.00p 235.00p 23217
21/04/2021 235.00p 238.00p 232.00p 233.00p 9432
20/04/2021 238.00p 238.00p 236.20p 237.00p 9497
19/04/2021 236.00p 237.00p 236.00p 237.00p 400
16/04/2021 235.00p 236.00p 234.20p 236.00p 5836
15/04/2021 230.00p 236.00p 228.08p 236.00p 31258

*Close Price adjusted for both dividends and splits