Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Crimson Tide (TIDE) by Steve Moore in ShareProphets
- Hold Glencore (GLEN) by Harvey Jones in The Motley Fool
- Hold Burberry Group (BRBY) by Harvey Jones in The Motley Fool
- Add Aviva (AV.) by Andrew Mackie in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Dr. James Fox in The Motley Fool
- Hold BP (BP.) by Harvey Jones in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Alan Oscroft in The Motley Fool
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
UIL Finance Limited 2028 ZDP Shs 3.8676P (DI) (UTLI) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 14/03/2025 | 112.00p | 112.00p | 111.10p | 111.50p | 13916 |
| 13/03/2025 | 112.50p | 112.50p | 111.00p | 112.00p | 35911 |
| 12/03/2025 | 112.00p | 112.50p | 112.00p | 112.50p | 4170 |
| 11/03/2025 | 109.50p | 112.00p | 109.50p | 112.00p | 7047 |
| 10/03/2025 | 109.50p | 111.00p | 109.50p | 109.50p | 51500 |
| 07/03/2025 | 109.50p | 110.00p | 109.00p | 109.50p | 36080 |
| 06/03/2025 | 109.50p | 109.50p | 109.50p | 109.50p | 0 |
| 05/03/2025 | 108.00p | 111.00p | 108.00p | 109.50p | 9750 |
| 04/03/2025 | 108.00p | 108.00p | 107.33p | 108.00p | 0 |
| 03/03/2025 | 108.00p | 108.00p | 107.25p | 108.00p | 1000 |
| 28/02/2025 | 108.00p | 108.00p | 107.12p | 108.00p | 1000 |
| 27/02/2025 | 108.00p | 110.00p | 108.00p | 108.00p | 13500 |
| 26/02/2025 | 108.00p | 110.00p | 106.88p | 108.00p | 37000 |
| 25/02/2025 | 108.00p | 110.00p | 108.00p | 109.00p | 7580 |
| 24/02/2025 | 108.00p | 108.00p | 107.33p | 108.00p | 0 |
| 21/02/2025 | 108.00p | 109.60p | 108.00p | 108.00p | 14000 |
| 20/02/2025 | 107.50p | 108.70p | 106.48p | 108.00p | 14250 |
| 19/02/2025 | 108.00p | 108.00p | 106.40p | 107.50p | 9000 |
| 18/02/2025 | 109.00p | 109.80p | 109.00p | 109.00p | 13436 |
| 17/02/2025 | 109.00p | 109.33p | 109.00p | 109.00p | 0 |
| 14/02/2025 | 109.50p | 109.80p | 108.20p | 109.00p | 48797 |
| 13/02/2025 | 109.00p | 110.00p | 109.00p | 109.50p | 0 |
| 12/02/2025 | 109.00p | 109.00p | 109.00p | 109.00p | 0 |
| 11/02/2025 | 109.50p | 110.00p | 109.00p | 109.00p | 0 |
| 10/02/2025 | 109.50p | 109.50p | 108.68p | 109.50p | 3500 |
| 07/02/2025 | 109.50p | 110.52p | 108.00p | 109.50p | 16805 |
| 06/02/2025 | 109.50p | 109.50p | 108.68p | 109.50p | 10300 |
| 05/02/2025 | 109.50p | 109.50p | 109.50p | 109.50p | 0 |
| 04/02/2025 | 108.50p | 110.00p | 108.00p | 110.00p | 46426 |
| 03/02/2025 | 108.50p | 109.52p | 107.54p | 108.50p | 22300 |
| 31/01/2025 | 108.50p | 109.52p | 108.50p | 108.50p | 8400 |
| 30/01/2025 | 108.50p | 109.52p | 108.50p | 108.50p | 10000 |
| 29/01/2025 | 108.50p | 108.50p | 108.50p | 108.50p | 0 |
| 28/01/2025 | 108.50p | 109.52p | 108.50p | 108.50p | 4597 |
| 27/01/2025 | 108.50p | 109.52p | 107.39p | 108.50p | 8574 |
| 24/01/2025 | 108.50p | 108.50p | 108.50p | 108.50p | 0 |
| 23/01/2025 | 108.50p | 108.50p | 107.50p | 108.50p | 5000 |
| 22/01/2025 | 107.00p | 109.94p | 107.00p | 108.50p | 58826 |
| 21/01/2025 | 106.50p | 107.28p | 106.47p | 107.00p | 8000 |
| 20/01/2025 | 107.50p | 107.50p | 107.00p | 107.50p | 15293 |
| 17/01/2025 | 108.50p | 108.50p | 106.00p | 107.50p | 49009 |
| 16/01/2025 | 108.50p | 108.50p | 107.01p | 108.50p | 7481 |
| 15/01/2025 | 108.50p | 108.50p | 107.04p | 108.50p | 794 |
| 14/01/2025 | 108.50p | 108.50p | 107.10p | 108.50p | 62918 |
| 13/01/2025 | 108.50p | 108.50p | 107.72p | 108.50p | 36097 |
| 10/01/2025 | 110.00p | 110.00p | 108.00p | 108.50p | 23000 |
| 09/01/2025 | 110.00p | 110.00p | 109.52p | 110.00p | 49 |
| 08/01/2025 | 110.00p | 110.00p | 108.00p | 110.00p | 20778 |
| 07/01/2025 | 111.50p | 111.50p | 109.00p | 110.00p | 6510 |
| 06/01/2025 | 111.50p | 112.00p | 111.50p | 111.50p | 0 |
| 03/01/2025 | 112.00p | 112.00p | 111.00p | 111.50p | 29000 |
| 02/01/2025 | 112.00p | 112.00p | 111.95p | 112.00p | 4820 |
| 31/12/2024 | 112.00p | 112.33p | 112.00p | 112.00p | 0 |
| 30/12/2024 | 112.00p | 112.00p | 111.00p | 112.00p | 21277 |
| 27/12/2024 | 112.00p | 112.00p | 112.00p | 112.00p | 15620 |
| 24/12/2024 | 112.00p | 112.00p | 112.00p | 112.00p | 9000 |
| 23/12/2024 | 112.50p | 112.50p | 112.00p | 112.00p | 5000 |
| 20/12/2024 | 112.50p | 112.50p | 112.12p | 112.50p | 12226 |
| 19/12/2024 | 112.50p | 112.67p | 112.50p | 112.50p | 0 |
| 18/12/2024 | 112.50p | 112.50p | 112.00p | 112.50p | 2561 |
| 17/12/2024 | 112.50p | 112.52p | 112.00p | 112.50p | 7078 |
| 16/12/2024 | 112.50p | 112.58p | 112.00p | 112.50p | 10142 |
| 13/12/2024 | 112.50p | 112.62p | 112.05p | 112.50p | 4089 |
| 12/12/2024 | 112.50p | 112.64p | 112.50p | 112.50p | 1775 |
| 11/12/2024 | 112.50p | 112.67p | 112.50p | 112.50p | 0 |
| 10/12/2024 | 112.50p | 112.67p | 112.50p | 112.50p | 0 |
| 09/12/2024 | 112.50p | 112.67p | 112.50p | 112.50p | 0 |
| 06/12/2024 | 112.50p | 112.67p | 112.50p | 112.50p | 0 |
| 05/12/2024 | 112.50p | 112.50p | 112.20p | 112.50p | 36502 |
| 04/12/2024 | 112.50p | 113.00p | 112.14p | 112.50p | 28347 |
| 03/12/2024 | 112.50p | 112.50p | 112.25p | 112.50p | 3000 |
| 02/12/2024 | 112.50p | 112.50p | 112.12p | 112.50p | 4741 |
| 29/11/2024 | 112.50p | 112.50p | 112.00p | 112.50p | 6354 |
| 28/11/2024 | 111.50p | 112.50p | 111.50p | 112.50p | 7700 |
| 27/11/2024 | 111.50p | 111.94p | 111.50p | 111.50p | 3300 |
| 26/11/2024 | 111.50p | 111.95p | 111.50p | 111.50p | 74 |
| 25/11/2024 | 111.00p | 111.98p | 110.50p | 111.50p | 138823 |
| 22/11/2024 | 110.50p | 111.00p | 110.50p | 111.00p | 0 |
| 21/11/2024 | 110.50p | 110.50p | 110.00p | 110.50p | 23750 |
| 20/11/2024 | 110.00p | 110.50p | 110.00p | 110.50p | 10300 |
| 19/11/2024 | 110.00p | 110.92p | 110.00p | 110.00p | 2696 |
| 18/11/2024 | 109.50p | 110.94p | 109.50p | 110.00p | 9013 |
| 15/11/2024 | 108.50p | 110.00p | 107.25p | 109.50p | 0 |
| 14/11/2024 | 109.50p | 110.79p | 109.50p | 109.50p | 374 |
| 13/11/2024 | 109.50p | 110.82p | 109.50p | 109.50p | 1000 |
| 12/11/2024 | 109.50p | 110.85p | 109.23p | 109.50p | 6385 |
| 11/11/2024 | 109.00p | 111.00p | 109.00p | 109.50p | 20652 |
| 08/11/2024 | 108.50p | 109.00p | 107.25p | 109.00p | 0 |
| 07/11/2024 | 108.00p | 110.00p | 108.00p | 108.50p | 3900 |
| 06/11/2024 | 107.00p | 110.00p | 106.55p | 108.00p | 34145 |
| 05/11/2024 | 106.00p | 108.50p | 105.00p | 107.00p | 8200 |
| 04/11/2024 | 105.50p | 107.50p | 105.25p | 106.00p | 22162 |
| 01/11/2024 | 102.00p | 107.45p | 102.00p | 106.00p | 33508 |
| 31/10/2024 | 102.00p | 102.00p | 101.78p | 102.00p | 30971 |
| 30/10/2024 | 101.50p | 102.19p | 101.50p | 102.00p | 15000 |
| 29/10/2024 | 101.50p | 102.19p | 101.20p | 101.50p | 24000 |
| 28/10/2024 | 101.50p | 102.22p | 101.00p | 101.50p | 15000 |
| 25/10/2024 | 101.50p | 102.25p | 101.50p | 101.50p | 5000 |
| 24/10/2024 | 99.75p | 103.00p | 99.75p | 99.75p | 19722 |
| 23/10/2024 | 100.50p | 102.75p | 99.75p | 99.75p | 6464 |
| 22/10/2024 | 100.50p | 102.25p | 100.50p | 100.50p | 10000 |
| 21/10/2024 | 100.50p | 101.33p | 100.50p | 100.50p | 0 |
| 18/10/2024 | 100.00p | 100.50p | 98.00p | 100.50p | 5000 |
| 17/10/2024 | 100.00p | 102.58p | 100.00p | 100.00p | 5849 |
| 16/10/2024 | 100.00p | 101.00p | 100.00p | 100.00p | 0 |
| 15/10/2024 | 100.00p | 101.00p | 100.00p | 100.00p | 0 |
| 14/10/2024 | 100.00p | 101.00p | 100.00p | 100.00p | 0 |
| 11/10/2024 | 99.50p | 102.58p | 99.50p | 100.00p | 184 |
| 10/10/2024 | 99.50p | 99.50p | 96.50p | 99.50p | 13200 |
| 09/10/2024 | 99.00p | 101.58p | 99.00p | 100.50p | 14000 |
| 08/10/2024 | 99.00p | 100.26p | 99.00p | 99.00p | 7006 |
| 07/10/2024 | 99.50p | 100.33p | 99.50p | 99.50p | 0 |
| 04/10/2024 | 99.50p | 99.84p | 99.50p | 99.50p | 10927 |
| 03/10/2024 | 99.50p | 99.50p | 97.50p | 98.50p | 20625 |
| 02/10/2024 | 99.00p | 100.33p | 98.00p | 99.50p | 0 |
| 01/10/2024 | 98.50p | 98.90p | 98.00p | 98.00p | 10107 |
| 30/09/2024 | 99.50p | 99.50p | 98.50p | 98.50p | 1100 |
| 27/09/2024 | 98.50p | 100.00p | 98.00p | 98.50p | 22687 |
| 26/09/2024 | 99.00p | 99.00p | 98.00p | 98.50p | 0 |
| 25/09/2024 | 97.50p | 100.33p | 97.50p | 99.00p | 0 |
| 24/09/2024 | 99.00p | 99.00p | 97.48p | 98.25p | 1030 |
| 23/09/2024 | 98.00p | 99.67p | 97.75p | 98.50p | 0 |
| 20/09/2024 | 97.50p | 98.00p | 96.25p | 97.75p | 0 |
| 19/09/2024 | 98.25p | 98.25p | 97.50p | 97.50p | 15750 |
| 18/09/2024 | 98.00p | 98.00p | 96.05p | 97.75p | 37000 |
| 17/09/2024 | 98.00p | 98.67p | 98.00p | 98.00p | 0 |
| 16/09/2024 | 98.00p | 98.00p | 97.00p | 98.00p | 1031 |
| 13/09/2024 | 96.75p | 98.26p | 96.75p | 97.25p | 22000 |
| 12/09/2024 | 96.75p | 98.33p | 96.75p | 96.75p | 5000 |
| 11/09/2024 | 96.75p | 98.50p | 96.75p | 96.75p | 11079 |
| 10/09/2024 | 96.75p | 98.33p | 96.75p | 96.75p | 2000 |
| 09/09/2024 | 96.75p | 96.75p | 96.75p | 96.75p | 0 |
| 06/09/2024 | 96.25p | 98.28p | 96.25p | 96.75p | 1300 |
| 05/09/2024 | 96.25p | 96.25p | 95.50p | 96.25p | 0 |
| 04/09/2024 | 98.00p | 98.00p | 96.25p | 96.25p | 1000 |
| 03/09/2024 | 98.00p | 98.00p | 96.40p | 98.00p | 24000 |
| 30/08/2024 | 98.00p | 98.00p | 96.00p | 98.00p | 3000 |
| 29/08/2024 | 98.00p | 98.96p | 98.00p | 98.00p | 7040 |
| 28/08/2024 | 97.50p | 98.70p | 96.00p | 98.00p | 13124 |
| 27/08/2024 | 97.50p | 97.50p | 95.00p | 97.50p | 10000 |
| 23/08/2024 | 97.00p | 97.50p | 96.24p | 97.50p | 5000 |
| 22/08/2024 | 97.00p | 97.00p | 96.33p | 97.00p | 0 |
| 21/08/2024 | 97.00p | 97.00p | 96.33p | 97.00p | 0 |
| 20/08/2024 | 97.00p | 97.00p | 96.33p | 97.00p | 0 |
| 19/08/2024 | 97.00p | 97.00p | 96.33p | 97.00p | 0 |
| 16/08/2024 | 97.00p | 97.00p | 95.78p | 97.00p | 1400 |
| 15/08/2024 | 97.00p | 97.00p | 96.33p | 97.00p | 0 |
| 14/08/2024 | 97.00p | 97.00p | 96.33p | 97.00p | 0 |
| 13/08/2024 | 96.00p | 97.00p | 95.84p | 97.00p | 18200 |
| 12/08/2024 | 96.00p | 96.25p | 95.98p | 96.00p | 27613 |
| 09/08/2024 | 97.00p | 97.00p | 96.00p | 96.00p | 2000 |
| 08/08/2024 | 96.50p | 97.00p | 96.00p | 97.00p | 0 |
| 07/08/2024 | 97.50p | 97.72p | 96.50p | 96.50p | 2260 |
| 06/08/2024 | 98.50p | 98.50p | 97.50p | 97.50p | 0 |
| 05/08/2024 | 99.00p | 100.75p | 96.00p | 98.50p | 21170 |
| 02/08/2024 | 99.00p | 100.11p | 99.00p | 99.00p | 2000 |
| 01/08/2024 | 99.50p | 100.42p | 99.50p | 99.50p | 1000 |
| 31/07/2024 | 99.00p | 100.33p | 98.40p | 99.50p | 0 |
| 30/07/2024 | 99.00p | 99.00p | 98.40p | 99.00p | 0 |
| 29/07/2024 | 99.00p | 99.00p | 98.40p | 99.00p | 0 |
| 26/07/2024 | 99.50p | 100.33p | 98.40p | 99.00p | 0 |
| 25/07/2024 | 99.00p | 99.50p | 96.96p | 99.50p | 5000 |
| 24/07/2024 | 99.50p | 100.75p | 99.00p | 99.00p | 0 |
| 23/07/2024 | 98.75p | 99.50p | 96.75p | 99.50p | 3500 |
| 22/07/2024 | 99.00p | 99.00p | 98.75p | 98.75p | 0 |
| 19/07/2024 | 99.00p | 99.00p | 97.00p | 99.00p | 20000 |
| 18/07/2024 | 99.00p | 99.60p | 98.00p | 99.00p | 4500 |
| 17/07/2024 | 99.00p | 99.73p | 99.00p | 99.00p | 3984 |
| 16/07/2024 | 99.00p | 99.00p | 99.00p | 99.00p | 0 |
| 15/07/2024 | 99.50p | 99.75p | 99.00p | 99.00p | 29055 |
| 12/07/2024 | 99.50p | 100.33p | 99.50p | 99.50p | 0 |
| 11/07/2024 | 99.50p | 100.33p | 99.50p | 99.50p | 0 |
| 10/07/2024 | 98.00p | 100.47p | 98.00p | 99.50p | 3981 |
| 09/07/2024 | 98.00p | 100.20p | 98.00p | 98.00p | 3988 |
| 08/07/2024 | 98.00p | 98.00p | 96.50p | 98.00p | 0 |
| 05/07/2024 | 98.00p | 100.20p | 98.00p | 98.00p | 1450 |
| 04/07/2024 | 98.00p | 98.00p | 98.00p | 98.00p | 0 |
| 03/07/2024 | 98.00p | 100.20p | 98.00p | 98.00p | 15063 |
| 02/07/2024 | 98.00p | 100.20p | 98.00p | 98.00p | 3988 |
| 01/07/2024 | 98.00p | 98.00p | 96.98p | 98.00p | 20000 |
| 28/06/2024 | 98.00p | 98.00p | 96.98p | 98.00p | 60000 |
| 27/06/2024 | 98.00p | 98.00p | 98.00p | 98.00p | 0 |
| 26/06/2024 | 98.00p | 100.40p | 98.00p | 98.00p | 7462 |
| 25/06/2024 | 98.00p | 100.70p | 98.00p | 98.00p | 8379 |
| 24/06/2024 | 97.00p | 98.33p | 97.00p | 97.50p | 0 |
| 21/06/2024 | 97.00p | 99.70p | 95.98p | 97.00p | 24000 |
| 20/06/2024 | 97.00p | 97.00p | 97.00p | 97.00p | 0 |
| 19/06/2024 | 97.00p | 99.40p | 97.00p | 97.00p | 3975 |
| 18/06/2024 | 97.00p | 99.40p | 95.98p | 97.00p | 9233 |
| 17/06/2024 | 97.00p | 97.00p | 97.00p | 97.00p | 10000 |
| 14/06/2024 | 97.00p | 100.00p | 97.00p | 97.00p | 2500 |
| 13/06/2024 | 97.00p | 99.40p | 97.00p | 97.00p | 5000 |
| 12/06/2024 | 96.50p | 99.00p | 96.50p | 96.50p | 10096 |
| 11/06/2024 | 96.00p | 97.60p | 95.00p | 96.50p | 2696 |
| 10/06/2024 | 96.50p | 96.50p | 94.50p | 96.00p | 20000 |
| 07/06/2024 | 96.50p | 98.05p | 96.50p | 96.50p | 15000 |
| 06/06/2024 | 96.50p | 96.50p | 94.00p | 96.50p | 12500 |
| 05/06/2024 | 96.50p | 98.75p | 96.50p | 96.50p | 10000 |
| 04/06/2024 | 97.00p | 98.80p | 96.50p | 96.50p | 26622 |
| 03/06/2024 | 96.50p | 97.64p | 96.50p | 97.00p | 10921 |
*Close Price adjusted for both dividends and splits