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
23/04/2020 145.00p 155.00p 145.00p 147.50p 967
22/04/2020 145.00p 155.00p 145.00p 145.00p 2500
21/04/2020 147.50p 153.00p 145.00p 145.00p 2969
20/04/2020 145.00p 160.00p 145.00p 150.00p 4155
17/04/2020 142.50p 160.00p 142.50p 145.00p 14108
16/04/2020 145.00p 158.50p 142.50p 142.50p 3044
15/04/2020 145.00p 158.50p 145.00p 145.00p 1391
14/04/2020 145.00p 159.70p 134.80p 145.00p 15875
13/04/2020 150.00p 154.95p 142.50p 142.50p 18075
10/04/2020 150.00p 154.95p 142.50p 142.50p 18075
09/04/2020 150.00p 154.95p 142.50p 142.50p 18075
08/04/2020 147.50p 155.00p 147.50p 150.00p 6093
07/04/2020 141.50p 153.35p 140.00p 147.50p 32135
06/04/2020 140.00p 144.89p 138.00p 141.00p 7624
03/04/2020 140.00p 145.00p 137.00p 140.00p 2968
02/04/2020 137.50p 144.83p 134.50p 137.50p 12829
01/04/2020 140.00p 144.90p 133.60p 137.50p 14929
31/03/2020 140.00p 143.20p 135.50p 140.00p 2797
30/03/2020 140.00p 143.40p 135.00p 140.00p 38652
27/03/2020 140.00p 143.40p 135.10p 140.00p 2737
26/03/2020 140.00p 143.40p 135.00p 140.00p 7733
25/03/2020 135.00p 145.00p 135.00p 135.00p 31915
24/03/2020 125.00p 132.50p 125.00p 132.50p 17303
23/03/2020 122.50p 130.00p 109.75p 117.50p 5979
20/03/2020 121.00p 127.86p 117.36p 125.00p 11936
19/03/2020 127.00p 127.00p 121.00p 121.00p 815
18/03/2020 135.00p 135.00p 125.50p 129.50p 54076
17/03/2020 146.00p 146.00p 134.00p 139.00p 63955
16/03/2020 165.50p 165.50p 146.00p 146.00p 52823
13/03/2020 171.00p 171.95p 165.00p 167.50p 20060
12/03/2020 175.50p 175.50p 168.07p 171.00p 6304
11/03/2020 189.00p 189.54p 181.50p 181.50p 18790
10/03/2020 190.00p 192.14p 188.00p 189.00p 9613
09/03/2020 195.00p 195.00p 183.00p 189.00p 31128
06/03/2020 201.00p 203.00p 201.00p 203.00p 5000
05/03/2020 203.00p 206.96p 200.66p 205.00p 5299
04/03/2020 204.00p 206.99p 204.00p 204.00p 11700
03/03/2020 204.00p 207.00p 202.16p 204.00p 16476
02/03/2020 204.00p 208.00p 200.88p 204.00p 11856
28/02/2020 210.00p 210.00p 200.06p 204.00p 34273
27/02/2020 221.00p 221.00p 210.00p 212.00p 70237
26/02/2020 228.00p 228.00p 222.00p 223.00p 46766
25/02/2020 232.00p 232.00p 228.12p 231.00p 7702
24/02/2020 232.00p 232.00p 228.00p 232.00p 48260
21/02/2020 231.00p 232.20p 228.00p 232.00p 45836
20/02/2020 232.00p 232.00p 228.00p 231.00p 9000
19/02/2020 232.00p 232.00p 228.00p 232.00p 4268
18/02/2020 232.00p 235.92p 228.08p 232.00p 24348
17/02/2020 232.00p 233.00p 230.06p 233.00p 45475
14/02/2020 232.00p 232.50p 230.06p 232.00p 5124
13/02/2020 233.00p 233.00p 233.00p 233.00p 0
12/02/2020 233.00p 233.00p 230.06p 233.00p 9764
11/02/2020 234.00p 234.00p 230.00p 233.00p 9092
10/02/2020 233.00p 238.00p 230.00p 234.00p 7815
07/02/2020 237.00p 237.00p 230.08p 234.00p 256117
06/02/2020 237.00p 237.00p 234.00p 237.00p 4995
05/02/2020 234.00p 237.00p 232.04p 237.00p 9627
04/02/2020 237.00p 240.00p 234.00p 237.00p 6975
03/02/2020 235.00p 235.00p 232.00p 233.00p 45837
31/01/2020 240.00p 240.00p 234.00p 236.00p 2452
30/01/2020 240.00p 240.00p 239.72p 240.00p 3700
29/01/2020 241.00p 241.00p 238.48p 241.00p 35320
28/01/2020 242.00p 242.00p 238.48p 241.00p 3095
27/01/2020 245.00p 245.00p 242.00p 243.00p 16969
24/01/2020 246.00p 246.00p 244.00p 246.00p 4620
23/01/2020 247.00p 247.00p 246.00p 247.00p 2322
22/01/2020 247.00p 247.14p 247.00p 247.00p 857
21/01/2020 247.00p 247.14p 246.00p 247.00p 2003
20/01/2020 246.00p 247.16p 246.00p 247.00p 10628
17/01/2020 245.00p 246.44p 242.18p 244.00p 45143
16/01/2020 247.00p 247.00p 242.12p 245.00p 10911
15/01/2020 247.00p 248.44p 244.00p 247.00p 182357
14/01/2020 246.00p 249.40p 244.96p 248.00p 7488
13/01/2020 247.00p 247.00p 244.04p 246.00p 5981
10/01/2020 248.00p 248.04p 248.00p 248.00p 475
09/01/2020 248.00p 250.00p 246.00p 248.00p 4376
08/01/2020 248.00p 248.44p 246.00p 248.00p 5357
07/01/2020 248.00p 248.00p 246.00p 248.00p 11468
06/01/2020 249.00p 249.22p 246.00p 248.00p 3771
03/01/2020 251.00p 251.66p 248.72p 250.00p 11380
02/01/2020 252.00p 254.00p 252.00p 253.00p 17546
01/01/2020 252.00p 252.00p 252.00p 252.00p 0
31/12/2019 252.00p 252.00p 252.00p 252.00p 0
30/12/2019 253.00p 254.26p 250.00p 252.00p 9905
27/12/2019 251.00p 255.04p 250.00p 253.00p 1667
26/12/2019 248.00p 249.90p 247.22p 249.00p 12604
25/12/2019 248.00p 249.90p 247.22p 249.00p 12604
24/12/2019 248.00p 249.90p 247.22p 249.00p 12604
23/12/2019 248.00p 250.00p 247.00p 248.00p 29191
20/12/2019 248.00p 248.84p 246.76p 248.00p 5305
19/12/2019 248.00p 248.26p 247.00p 247.00p 43364
18/12/2019 247.00p 248.84p 245.50p 248.00p 22439
17/12/2019 247.00p 248.26p 247.00p 247.00p 2509
16/12/2019 245.00p 246.84p 242.54p 246.00p 15676
13/12/2019 245.00p 245.00p 242.00p 245.00p 7337
12/12/2019 245.00p 245.00p 242.00p 245.00p 72643
11/12/2019 246.00p 246.00p 243.50p 245.00p 34580
10/12/2019 245.00p 246.00p 244.04p 246.00p 3754
09/12/2019 245.00p 248.00p 244.00p 246.00p 13296
06/12/2019 246.00p 246.00p 242.66p 245.00p 1739
05/12/2019 247.00p 247.22p 247.00p 247.00p 179000
04/12/2019 251.00p 251.00p 246.44p 248.00p 9690
03/12/2019 251.00p 252.50p 247.20p 251.00p 3396
02/12/2019 251.00p 252.60p 247.10p 251.00p 10781
29/11/2019 249.00p 255.00p 249.00p 251.00p 9700
28/11/2019 251.00p 255.00p 249.00p 255.00p 318980
27/11/2019 249.00p 249.96p 248.00p 249.00p 4153
26/11/2019 249.00p 250.02p 246.75p 249.00p 5825
25/11/2019 249.00p 250.02p 246.69p 249.00p 5147
22/11/2019 249.00p 249.00p 249.00p 249.00p 0
21/11/2019 249.00p 249.00p 246.66p 249.00p 2435
20/11/2019 250.00p 251.68p 246.88p 250.00p 75006
19/11/2019 251.00p 255.10p 247.10p 254.00p 61231
18/11/2019 250.00p 251.68p 246.88p 250.00p 9890
15/11/2019 252.00p 252.00p 248.88p 252.00p 1416
14/11/2019 253.00p 253.00p 248.00p 253.00p 439
13/11/2019 254.00p 254.00p 250.00p 254.00p 188803
12/11/2019 252.00p 254.00p 246.00p 254.00p 4932
11/11/2019 251.00p 253.10p 246.00p 253.00p 10855
08/11/2019 254.00p 258.00p 246.00p 252.00p 5596
07/11/2019 254.00p 254.00p 246.00p 254.00p 17353
06/11/2019 254.00p 255.68p 254.00p 254.00p 580
05/11/2019 251.00p 254.00p 250.00p 254.00p 3383
04/11/2019 254.00p 254.00p 250.16p 254.00p 10393
01/11/2019 251.00p 253.10p 246.00p 253.00p 15428
31/10/2019 254.00p 254.00p 250.00p 253.00p 278755
30/10/2019 254.00p 255.12p 248.08p 254.00p 9865
29/10/2019 254.00p 255.68p 250.00p 254.00p 6938
28/10/2019 254.00p 255.00p 252.00p 255.00p 8790
25/10/2019 254.00p 256.14p 252.00p 255.00p 181588
24/10/2019 254.00p 255.04p 250.00p 254.00p 7758
23/10/2019 254.00p 254.00p 250.08p 254.00p 6000
22/10/2019 252.00p 254.00p 248.00p 254.00p 9615
21/10/2019 251.00p 253.10p 248.08p 252.00p 2687
18/10/2019 251.00p 255.68p 248.08p 254.00p 36167
17/10/2019 254.00p 254.00p 250.00p 254.00p 8448
16/10/2019 256.00p 256.50p 251.60p 254.00p 36015
15/10/2019 257.00p 257.00p 255.00p 257.00p 7761
14/10/2019 252.00p 256.00p 249.00p 256.00p 365229
11/10/2019 252.00p 253.68p 250.00p 252.00p 5555
10/10/2019 253.00p 253.68p 248.00p 252.00p 1820
09/10/2019 258.00p 258.00p 251.50p 253.00p 14215
08/10/2019 260.00p 263.00p 254.50p 260.00p 54215
07/10/2019 260.00p 261.68p 254.50p 260.00p 7831
04/10/2019 259.00p 260.00p 259.00p 260.00p 3145
03/10/2019 258.00p 259.00p 254.50p 259.00p 113600
02/10/2019 259.00p 259.00p 254.48p 258.00p 198000
01/10/2019 259.00p 262.90p 255.50p 259.00p 22099
30/09/2019 258.00p 260.00p 255.10p 259.00p 25479
27/09/2019 259.00p 260.91p 256.50p 259.00p 9887
26/09/2019 258.00p 261.16p 254.00p 259.00p 5553
25/09/2019 254.00p 258.00p 250.40p 258.00p 476096
24/09/2019 254.00p 254.00p 251.20p 254.00p 3903
23/09/2019 256.00p 262.00p 250.00p 254.00p 34627
20/09/2019 249.00p 262.00p 249.00p 258.00p 363634
19/09/2019 242.00p 250.00p 241.00p 249.00p 291569
18/09/2019 236.00p 239.00p 236.00p 239.00p 252388
17/09/2019 235.00p 237.90p 232.50p 235.00p 8172
16/09/2019 237.00p 237.72p 232.60p 235.00p 14198
13/09/2019 236.00p 241.52p 230.00p 237.00p 9817
12/09/2019 235.00p 241.88p 232.50p 236.00p 10076
11/09/2019 233.00p 233.42p 232.00p 233.00p 4260
10/09/2019 233.00p 233.00p 233.00p 233.00p 1000
09/09/2019 234.00p 236.00p 233.00p 233.00p 20654
06/09/2019 234.00p 234.00p 230.16p 234.00p 2044
05/09/2019 236.00p 236.00p 232.50p 235.00p 5105
04/09/2019 234.00p 237.00p 230.40p 237.00p 10140
03/09/2019 236.00p 236.00p 235.76p 236.00p 400
02/09/2019 236.00p 236.60p 230.24p 236.00p 11733
30/08/2019 234.00p 236.00p 234.00p 236.00p 6600
29/08/2019 234.00p 234.00p 230.16p 234.00p 3449
28/08/2019 234.00p 234.00p 230.16p 234.00p 7894
27/08/2019 234.00p 234.00p 233.84p 234.00p 2567
23/08/2019 234.00p 234.00p 234.00p 234.00p 2436
22/08/2019 236.00p 236.00p 230.00p 234.00p 63617
21/08/2019 241.00p 241.00p 232.00p 236.00p 13224
20/08/2019 245.00p 245.00p 236.00p 241.00p 8569
19/08/2019 246.00p 246.00p 242.00p 246.00p 12629
16/08/2019 250.00p 250.00p 244.00p 246.00p 18152
15/08/2019 253.00p 253.00p 244.00p 250.00p 29370
14/08/2019 255.00p 255.00p 250.00p 253.00p 10460
13/08/2019 257.00p 257.00p 250.00p 256.00p 11984
12/08/2019 258.00p 260.00p 254.00p 258.00p 11708
09/08/2019 257.00p 258.00p 254.98p 258.00p 4248
08/08/2019 258.00p 260.00p 252.00p 257.00p 4794
07/08/2019 257.00p 257.00p 255.00p 257.00p 7803
06/08/2019 256.00p 257.80p 250.00p 255.00p 19314
05/08/2019 258.00p 259.48p 250.20p 256.00p 64031
02/08/2019 258.00p 258.79p 254.08p 258.00p 17318
01/08/2019 253.00p 259.76p 253.00p 258.00p 174328
31/07/2019 239.00p 260.00p 239.00p 252.00p 952464
30/07/2019 238.00p 240.00p 235.28p 239.00p 13281
29/07/2019 229.00p 238.90p 229.00p 237.00p 117743
26/07/2019 219.00p 230.00p 214.36p 228.00p 16956
25/07/2019 219.00p 220.40p 214.10p 219.00p 19383
24/07/2019 219.00p 220.90p 214.10p 219.00p 18109
23/07/2019 218.00p 220.20p 217.98p 219.00p 6057
22/07/2019 218.00p 219.60p 218.00p 218.00p 5305
19/07/2019 217.00p 220.28p 216.00p 218.00p 17878
18/07/2019 218.00p 218.00p 217.00p 217.00p 1834

*Close Price adjusted for both dividends and splits