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
01/10/2019 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
17/07/2019 219.00p 220.44p 216.06p 219.00p 21378
16/07/2019 218.00p 220.56p 218.00p 219.00p 2865
15/07/2019 217.00p 221.58p 214.88p 218.00p 36886
12/07/2019 215.00p 219.68p 211.10p 217.00p 15704
11/07/2019 215.00p 219.80p 215.00p 218.00p 45134
10/07/2019 217.00p 218.00p 215.00p 215.00p 17757
09/07/2019 212.00p 217.90p 212.00p 216.00p 513351
08/07/2019 211.00p 215.50p 211.00p 215.00p 790273
05/07/2019 208.00p 214.00p 208.00p 211.00p 40220
04/07/2019 208.00p 208.24p 206.04p 208.00p 15318
03/07/2019 207.00p 209.33p 206.00p 208.00p 43163
02/07/2019 201.00p 209.34p 201.00p 207.00p 43252
01/07/2019 199.00p 204.00p 199.00p 200.00p 35760
28/06/2019 199.00p 204.00p 194.00p 199.00p 9883
27/06/2019 199.00p 204.00p 199.00p 199.00p 500
26/06/2019 199.00p 204.00p 196.00p 199.00p 23570
25/06/2019 199.00p 204.00p 199.00p 199.00p 3825
24/06/2019 199.00p 199.00p 199.00p 199.00p 0
21/06/2019 199.00p 201.40p 199.00p 199.00p 1241
20/06/2019 199.00p 199.00p 199.00p 199.00p 0
19/06/2019 199.00p 199.10p 199.00p 199.00p 7963
18/06/2019 199.00p 203.70p 199.00p 199.00p 1718
17/06/2019 200.00p 204.00p 199.00p 199.00p 8307
14/06/2019 198.00p 201.12p 195.00p 200.00p 10258
13/06/2019 197.00p 198.75p 196.50p 196.50p 4779
12/06/2019 198.00p 201.60p 198.00p 198.00p 9173
11/06/2019 200.00p 202.80p 198.00p 198.00p 7612
10/06/2019 200.00p 203.50p 198.88p 200.00p 14144
07/06/2019 198.00p 200.00p 197.10p 200.00p 2634
06/06/2019 201.00p 201.00p 196.88p 200.00p 1329
05/06/2019 201.50p 202.00p 200.84p 202.00p 116984
04/06/2019 201.50p 201.50p 201.35p 201.50p 2000
03/06/2019 201.00p 201.50p 200.82p 201.50p 9726
31/05/2019 200.00p 201.00p 200.00p 201.00p 100933
30/05/2019 198.00p 200.00p 198.00p 200.00p 132799
29/05/2019 199.00p 199.00p 198.00p 198.00p 0
28/05/2019 199.00p 199.84p 195.00p 199.00p 14287
24/05/2019 198.00p 199.00p 194.75p 199.00p 21018
23/05/2019 198.00p 198.64p 194.40p 198.00p 5529
22/05/2019 200.00p 201.00p 200.00p 201.00p 5124
21/05/2019 200.00p 203.50p 196.00p 200.00p 99651
20/05/2019 201.00p 201.00p 200.00p 200.00p 3974
17/05/2019 199.00p 200.56p 198.56p 200.00p 20922
16/05/2019 199.00p 201.45p 199.00p 199.00p 52047
15/05/2019 199.00p 203.03p 199.00p 201.00p 111483
14/05/2019 199.00p 200.14p 199.00p 199.00p 9597
13/05/2019 198.00p 202.00p 197.74p 199.00p 4498
10/05/2019 199.00p 201.10p 197.74p 199.00p 4156
09/05/2019 198.00p 202.00p 197.74p 199.00p 8252
08/05/2019 198.00p 199.96p 196.04p 198.00p 502476
07/05/2019 197.00p 199.96p 197.00p 198.00p 7719
03/05/2019 194.00p 198.00p 190.00p 195.00p 20855
02/05/2019 193.00p 196.75p 192.10p 194.00p 37619
01/05/2019 194.00p 197.00p 192.96p 193.00p 5858
30/04/2019 194.00p 196.80p 192.64p 194.00p 6331
29/04/2019 195.00p 195.00p 194.50p 194.50p 0
26/04/2019 194.50p 197.92p 192.37p 195.00p 14604
25/04/2019 194.50p 198.10p 194.50p 194.50p 9708
24/04/2019 197.50p 198.81p 194.50p 194.50p 11417
23/04/2019 197.00p 199.00p 195.25p 197.50p 93364
18/04/2019 196.50p 198.28p 191.52p 197.00p 75897
17/04/2019 196.00p 199.00p 192.68p 197.50p 177250
16/04/2019 192.00p 198.40p 192.00p 196.00p 161663
15/04/2019 191.00p 193.90p 189.80p 190.50p 42763
12/04/2019 181.00p 195.00p 178.84p 191.00p 248269
11/04/2019 181.00p 183.34p 181.00p 181.00p 5957
10/04/2019 179.50p 183.65p 177.20p 180.50p 1989
09/04/2019 179.50p 184.00p 176.08p 179.50p 14483
08/04/2019 179.00p 182.92p 175.00p 179.50p 11491
05/04/2019 179.00p 183.50p 179.00p 179.00p 1352
04/04/2019 178.50p 183.50p 174.00p 179.00p 1835
03/04/2019 179.00p 183.00p 179.00p 179.00p 3900
02/04/2019 179.00p 182.75p 175.08p 179.00p 71397
01/04/2019 177.50p 183.92p 176.08p 180.00p 30805
29/03/2019 178.50p 183.90p 177.50p 177.50p 5041
28/03/2019 177.50p 179.38p 177.50p 178.50p 2792
27/03/2019 174.50p 179.38p 174.50p 177.50p 5172
26/03/2019 175.00p 178.00p 170.09p 174.50p 3111
25/03/2019 173.50p 175.00p 173.00p 175.00p 5000
22/03/2019 174.00p 174.50p 174.00p 174.00p 0
21/03/2019 174.00p 174.00p 174.00p 174.00p 0
20/03/2019 175.50p 176.98p 173.50p 173.50p 7693
19/03/2019 175.00p 175.50p 175.00p 175.50p 0
18/03/2019 173.00p 178.10p 173.00p 175.00p 2248
15/03/2019 175.00p 175.00p 171.12p 174.00p 1000
14/03/2019 174.00p 177.00p 174.00p 175.00p 3000
13/03/2019 174.00p 174.00p 174.00p 174.00p 0
12/03/2019 174.00p 174.00p 171.00p 174.00p 149
11/03/2019 171.50p 177.00p 170.00p 174.00p 850
08/03/2019 172.00p 174.00p 169.20p 172.00p 1753
07/03/2019 172.00p 172.50p 172.00p 172.50p 0
06/03/2019 172.00p 173.92p 172.00p 172.00p 3000
05/03/2019 172.00p 173.92p 172.00p 172.00p 280
04/03/2019 172.00p 175.00p 172.00p 172.00p 3842
01/03/2019 172.00p 175.00p 172.00p 172.00p 737
28/02/2019 174.00p 175.00p 172.00p 172.00p 2084
27/02/2019 174.00p 174.00p 174.00p 174.00p 0
26/02/2019 175.00p 175.60p 173.56p 175.00p 2420
25/02/2019 175.00p 175.00p 175.00p 175.00p 4419
22/02/2019 175.00p 175.00p 175.00p 175.00p 0
21/02/2019 175.00p 175.00p 174.88p 175.00p 1029
20/02/2019 175.00p 175.90p 175.00p 175.00p 4616
19/02/2019 173.00p 175.90p 173.00p 175.00p 2271
18/02/2019 173.00p 177.01p 173.00p 173.00p 2310
15/02/2019 174.00p 176.90p 173.00p 173.00p 4043
14/02/2019 174.50p 174.50p 174.50p 174.50p 0
13/02/2019 178.00p 178.00p 174.50p 174.50p 0
12/02/2019 177.50p 180.00p 177.50p 178.00p 3875
11/02/2019 177.50p 178.50p 177.50p 177.50p 1310
08/02/2019 176.50p 180.00p 174.56p 177.50p 5640
07/02/2019 178.50p 178.50p 176.50p 176.50p 1500
06/02/2019 177.50p 178.10p 177.50p 178.00p 501
05/02/2019 177.00p 177.50p 176.42p 177.50p 8260
04/02/2019 177.00p 177.98p 176.02p 177.00p 2557
01/02/2019 176.50p 177.10p 175.00p 177.00p 7532
31/01/2019 175.00p 175.00p 175.00p 175.00p 4006
30/01/2019 174.50p 175.00p 172.06p 175.00p 4
29/01/2019 174.00p 175.00p 174.00p 174.50p 1141
28/01/2019 174.50p 174.50p 173.00p 174.00p 863
25/01/2019 174.00p 174.50p 172.33p 174.50p 2000
24/01/2019 174.00p 174.00p 173.00p 174.00p 1443
23/01/2019 174.00p 174.00p 173.00p 174.00p 98
22/01/2019 174.50p 174.50p 171.54p 174.00p 3617
21/01/2019 174.00p 174.50p 174.00p 174.50p 0
18/01/2019 175.00p 175.50p 173.50p 175.50p 1840
17/01/2019 174.00p 175.00p 173.00p 175.00p 2097
16/01/2019 174.00p 174.00p 173.00p 174.00p 700
15/01/2019 169.00p 176.00p 169.00p 174.00p 5909
14/01/2019 173.00p 173.00p 168.02p 169.00p 3000
11/01/2019 174.50p 174.50p 172.00p 173.00p 5756
10/01/2019 173.50p 174.50p 173.05p 174.50p 150
09/01/2019 171.50p 174.50p 171.50p 173.50p 6177
08/01/2019 176.00p 176.00p 170.00p 172.00p 6151
07/01/2019 175.50p 176.00p 175.00p 176.00p 2410
04/01/2019 174.50p 175.00p 174.01p 175.00p 56
03/01/2019 174.00p 174.50p 174.00p 174.50p 14163
02/01/2019 173.50p 174.00p 173.50p 174.00p 800
31/12/2018 174.00p 174.00p 173.60p 174.00p 1150
28/12/2018 173.50p 174.00p 173.36p 174.00p 1484
27/12/2018 175.50p 178.23p 172.07p 173.50p 4121
24/12/2018 175.00p 176.52p 171.08p 175.00p 5719
21/12/2018 174.50p 178.00p 174.50p 175.00p 142
20/12/2018 171.50p 172.63p 171.50p 172.50p 84
19/12/2018 172.00p 172.00p 171.50p 171.50p 7704
18/12/2018 171.50p 171.50p 171.50p 171.50p 0
17/12/2018 171.00p 171.00p 170.02p 171.00p 160
14/12/2018 171.00p 171.00p 170.00p 170.50p 8225

*Close Price adjusted for both dividends and splits