UIL Finance Limited 2028 ZDP Shs 3.8676P (DI) (UTLI) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. UIL Finance Limited 2028 ZDP Shs 3.8676P (DI)

Date Open High Low Close* Volume
27/10/2022 87.50p 88.67p 87.50p 87.50p 0
26/10/2022 87.50p 87.50p 84.21p 87.50p 2000
25/10/2022 87.50p 89.64p 87.50p 87.50p 13620
24/10/2022 87.50p 89.67p 87.50p 87.50p 2850
21/10/2022 87.50p 90.30p 84.21p 87.50p 51158
20/10/2022 87.50p 91.00p 87.50p 87.50p 7092
19/10/2022 87.50p 91.00p 84.07p 87.50p 10002
18/10/2022 87.50p 87.50p 84.07p 87.50p 10040
17/10/2022 87.50p 91.00p 87.50p 87.50p 8906
14/10/2022 87.50p 87.50p 86.33p 87.50p 0
13/10/2022 87.50p 91.00p 87.50p 87.50p 8778
12/10/2022 89.00p 91.00p 89.00p 89.00p 20000
11/10/2022 89.50p 89.50p 87.20p 89.00p 1000
10/10/2022 90.00p 92.00p 89.50p 89.50p 10000
07/10/2022 90.00p 92.00p 90.00p 90.00p 6375
06/10/2022 90.00p 91.39p 90.00p 90.00p 5800
05/10/2022 90.00p 91.39p 90.00p 90.00p 9000
04/10/2022 90.50p 91.41p 90.00p 90.00p 3226
03/10/2022 90.00p 91.44p 90.00p 90.00p 30923
30/09/2022 91.00p 91.50p 89.70p 90.00p 24380
29/09/2022 93.50p 93.50p 92.00p 92.50p 5000
28/09/2022 93.50p 93.50p 93.50p 93.50p 0
27/09/2022 94.50p 94.50p 92.00p 94.00p 6000
26/09/2022 94.50p 94.50p 94.05p 94.50p 9000
23/09/2022 95.50p 95.50p 94.05p 94.50p 4856
22/09/2022 95.50p 95.50p 95.50p 95.50p 0
21/09/2022 95.50p 95.50p 95.50p 95.50p 0
20/09/2022 95.50p 95.50p 95.50p 95.50p 0
19/09/2022 95.50p 95.50p 95.50p 95.50p 0
16/09/2022 95.50p 95.50p 95.50p 95.50p 0
15/09/2022 95.50p 95.50p 94.00p 95.50p 1000
14/09/2022 95.50p 95.50p 95.50p 95.50p 0
13/09/2022 95.50p 95.50p 95.50p 95.50p 0
12/09/2022 95.50p 95.50p 95.23p 95.50p 10000
09/09/2022 96.00p 96.00p 92.00p 95.50p 11025
08/09/2022 96.00p 96.00p 96.00p 96.00p 0
07/09/2022 96.00p 96.00p 96.00p 96.00p 0
06/09/2022 96.00p 96.00p 96.00p 96.00p 0
05/09/2022 96.00p 96.00p 96.00p 96.00p 0
02/09/2022 96.00p 96.00p 95.94p 96.00p 5199
01/09/2022 96.00p 96.00p 96.00p 96.00p 0
31/08/2022 96.00p 96.00p 96.00p 96.00p 0
30/08/2022 96.00p 96.00p 96.00p 96.00p 0
29/08/2022 96.00p 96.00p 96.00p 96.00p 0
26/08/2022 96.00p 96.00p 96.00p 96.00p 0
25/08/2022 96.00p 96.00p 96.00p 96.00p 0
24/08/2022 96.00p 96.00p 95.94p 96.00p 6245
23/08/2022 96.00p 96.00p 96.00p 96.00p 0
22/08/2022 96.00p 96.00p 96.00p 96.00p 0
19/08/2022 96.00p 96.00p 96.00p 96.00p 0
18/08/2022 96.00p 96.00p 96.00p 96.00p 0
17/08/2022 96.00p 96.00p 96.00p 96.00p 0
16/08/2022 96.00p 96.00p 96.00p 96.00p 0
15/08/2022 96.00p 96.00p 95.00p 96.00p 23750
12/08/2022 96.00p 96.00p 96.00p 96.00p 0
11/08/2022 96.00p 96.00p 95.00p 96.00p 10750
10/08/2022 96.00p 96.00p 96.00p 96.00p 0
09/08/2022 96.00p 96.00p 95.00p 96.00p 5000
08/08/2022 96.00p 96.00p 95.96p 96.00p 6135
05/08/2022 96.00p 96.00p 96.00p 96.00p 0
04/08/2022 96.00p 96.00p 95.96p 96.00p 10000
03/08/2022 96.00p 96.00p 95.96p 96.00p 10000
02/08/2022 97.00p 97.00p 95.00p 96.00p 7500
01/08/2022 96.50p 97.00p 96.50p 97.00p 0
29/07/2022 97.00p 97.00p 96.96p 97.00p 11355
28/07/2022 97.00p 97.00p 96.96p 97.00p 500
27/07/2022 97.00p 97.00p 97.00p 97.00p 0
26/07/2022 97.00p 97.00p 97.00p 97.00p 0
25/07/2022 96.50p 97.00p 96.50p 97.00p 0
22/07/2022 96.50p 96.50p 96.50p 96.50p 0
21/07/2022 96.50p 96.50p 96.47p 96.50p 20719
20/07/2022 96.50p 96.50p 96.50p 96.50p 0
19/07/2022 97.00p 97.00p 96.50p 96.50p 4659
18/07/2022 97.00p 97.00p 97.00p 97.00p 0
15/07/2022 97.00p 97.00p 96.96p 97.00p 773
14/07/2022 98.50p 98.50p 96.00p 97.00p 16000
13/07/2022 98.50p 98.50p 96.00p 98.50p 5139
12/07/2022 98.50p 98.50p 98.50p 98.50p 0
11/07/2022 98.50p 98.50p 98.50p 98.50p 0
08/07/2022 98.50p 98.50p 98.50p 98.50p 0
07/07/2022 99.00p 99.00p 97.00p 99.00p 2000
06/07/2022 99.00p 99.00p 99.00p 99.00p 0
05/07/2022 99.00p 99.00p 97.00p 99.00p 6875
04/07/2022 99.00p 100.08p 97.00p 99.00p 14992
01/07/2022 99.00p 100.11p 97.50p 99.00p 2748
30/06/2022 99.00p 99.00p 97.00p 99.00p 5000
29/06/2022 99.00p 99.00p 99.00p 99.00p 0
28/06/2022 99.00p 99.00p 99.00p 99.00p 0
27/06/2022 99.00p 100.12p 99.00p 99.00p 1985
24/06/2022 99.50p 99.50p 99.00p 99.00p 0
23/06/2022 99.50p 100.90p 99.50p 99.50p 1482
22/06/2022 99.50p 99.50p 99.50p 99.50p 0
21/06/2022 99.50p 99.50p 99.50p 99.50p 0
20/06/2022 99.50p 99.50p 99.50p 99.50p 0
17/06/2022 99.50p 100.90p 99.50p 99.50p 8424
16/06/2022 99.50p 99.50p 97.00p 99.50p 5625
15/06/2022 99.50p 99.50p 99.50p 99.50p 0
14/06/2022 99.50p 99.50p 99.50p 99.50p 0
13/06/2022 99.50p 99.50p 99.50p 99.50p 0
10/06/2022 99.50p 99.50p 99.50p 99.50p 0
09/06/2022 99.50p 99.50p 99.50p 99.50p 0
08/06/2022 99.50p 99.50p 99.50p 99.50p 0
07/06/2022 99.50p 99.50p 99.50p 99.50p 0
06/06/2022 99.50p 100.90p 99.50p 99.50p 4000
03/06/2022 99.50p 99.50p 99.50p 99.50p 0
02/06/2022 99.50p 99.50p 99.50p 99.50p 0
01/06/2022 99.50p 99.50p 99.50p 99.50p 0
31/05/2022 99.50p 99.50p 99.50p 99.50p 0
30/05/2022 99.50p 99.50p 99.50p 99.50p 0
27/05/2022 99.50p 99.50p 99.50p 99.50p 0
26/05/2022 99.50p 99.50p 97.70p 99.50p 5000
25/05/2022 99.50p 101.00p 99.50p 99.50p 5591
24/05/2022 98.50p 99.40p 98.50p 99.00p 15240
23/05/2022 98.50p 98.50p 98.50p 98.50p 0
20/05/2022 98.50p 98.50p 98.50p 98.50p 0
19/05/2022 98.50p 98.50p 97.75p 98.50p 4000
18/05/2022 98.50p 98.50p 98.50p 98.50p 0
17/05/2022 98.50p 98.50p 98.50p 98.50p 0
16/05/2022 98.50p 98.50p 98.50p 98.50p 0
13/05/2022 98.50p 99.40p 98.50p 98.50p 10048
12/05/2022 98.50p 99.40p 97.42p 98.50p 19040
11/05/2022 98.50p 98.50p 97.42p 98.50p 15668
10/05/2022 98.50p 98.50p 98.50p 98.50p 0
09/05/2022 98.50p 99.40p 98.50p 98.50p 22299
06/05/2022 98.50p 98.70p 98.50p 98.50p 17000
05/05/2022 98.50p 98.50p 97.00p 98.50p 13750
04/05/2022 100.00p 100.00p 98.50p 98.50p 17850
03/05/2022 100.00p 100.00p 100.00p 100.00p 0
02/05/2022 98.00p 100.00p 98.00p 100.00p 15129
29/04/2022 98.00p 100.00p 98.00p 100.00p 15129
28/04/2022 98.00p 98.60p 97.50p 98.00p 7845
27/04/2022 98.00p 98.60p 98.00p 98.00p 8042
26/04/2022 98.00p 98.60p 97.24p 98.00p 8926
25/04/2022 97.50p 98.00p 97.11p 98.00p 12194
22/04/2022 97.50p 97.64p 97.50p 97.50p 3000
21/04/2022 97.50p 98.00p 97.50p 97.50p 10000
20/04/2022 97.50p 97.50p 97.02p 97.50p 5000
19/04/2022 97.50p 97.50p 97.50p 97.50p 0
18/04/2022 97.50p 97.64p 97.50p 97.50p 10241
15/04/2022 97.50p 97.64p 97.50p 97.50p 10241
14/04/2022 97.50p 97.64p 97.50p 97.50p 10241
13/04/2022 97.50p 97.50p 96.00p 97.50p 9450
12/04/2022 97.50p 97.50p 97.00p 97.50p 2000
11/04/2022 97.50p 97.50p 97.03p 97.50p 12000
08/04/2022 97.50p 97.50p 97.05p 97.50p 5139
07/04/2022 97.50p 97.50p 97.50p 97.50p 0
06/04/2022 97.50p 97.50p 97.00p 97.50p 22050
05/04/2022 97.50p 97.50p 97.50p 97.50p 0
04/04/2022 97.50p 97.50p 97.50p 97.50p 0
01/04/2022 97.50p 97.50p 97.00p 97.50p 23578
31/03/2022 97.50p 97.50p 97.50p 97.50p 0
30/03/2022 97.50p 97.50p 97.50p 97.50p 0
29/03/2022 98.00p 98.00p 97.50p 97.50p 0
28/03/2022 97.50p 98.00p 97.50p 98.00p 0
25/03/2022 98.00p 98.00p 97.25p 97.50p 2500
24/03/2022 98.00p 98.00p 98.00p 98.00p 0
23/03/2022 98.50p 98.50p 98.00p 98.00p 0
22/03/2022 98.50p 98.50p 98.50p 98.50p 0
21/03/2022 98.50p 98.65p 98.50p 98.50p 5000
18/03/2022 98.00p 98.25p 97.75p 98.25p 0
17/03/2022 98.00p 98.00p 97.60p 98.00p 3779
16/03/2022 98.00p 98.00p 98.00p 98.00p 0
15/03/2022 98.00p 98.00p 98.00p 98.00p 0
14/03/2022 98.00p 98.50p 97.00p 98.00p 16193
11/03/2022 98.00p 98.00p 98.00p 98.00p 0
10/03/2022 98.00p 98.00p 98.00p 98.00p 0
09/03/2022 98.00p 98.00p 98.00p 98.00p 0
08/03/2022 98.50p 98.50p 97.00p 98.00p 7250
07/03/2022 98.50p 98.50p 96.00p 98.50p 20000
04/03/2022 98.50p 98.50p 98.50p 98.50p 0
03/03/2022 98.50p 98.50p 98.50p 98.50p 0
02/03/2022 98.50p 98.50p 98.50p 98.50p 0
01/03/2022 98.50p 98.50p 97.00p 98.50p 3000
28/02/2022 98.50p 98.50p 98.50p 98.50p 0
25/02/2022 98.50p 98.50p 98.50p 98.50p 0
24/02/2022 98.50p 98.50p 98.50p 98.50p 0
23/02/2022 98.50p 99.00p 98.50p 99.00p 0
22/02/2022 99.00p 99.00p 98.50p 98.50p 0
21/02/2022 98.00p 99.00p 98.00p 99.00p 20191
18/02/2022 98.00p 98.05p 98.00p 98.00p 10000
17/02/2022 98.00p 98.00p 98.00p 98.00p 0
16/02/2022 98.00p 98.00p 97.50p 98.00p 5844
15/02/2022 98.00p 98.15p 98.00p 98.00p 5000
14/02/2022 98.50p 98.50p 98.00p 98.00p 0
11/02/2022 99.00p 99.00p 98.00p 98.50p 5000
10/02/2022 99.00p 99.00p 99.00p 99.00p 0
09/02/2022 99.00p 99.00p 99.00p 99.00p 0
08/02/2022 99.50p 99.50p 99.00p 99.00p 0
07/02/2022 99.50p 99.50p 99.50p 99.50p 0
04/02/2022 100.00p 100.00p 98.50p 99.50p 1000
03/02/2022 100.00p 101.20p 100.00p 100.00p 20000
02/02/2022 100.00p 100.00p 98.00p 100.00p 7000
01/02/2022 100.00p 100.00p 100.00p 100.00p 0
31/01/2022 100.00p 100.00p 100.00p 100.00p 0
28/01/2022 100.00p 100.00p 100.00p 100.00p 0
27/01/2022 100.00p 100.00p 98.00p 100.00p 8600
26/01/2022 100.00p 100.00p 100.00p 100.00p 0
25/01/2022 100.00p 101.04p 98.00p 100.00p 20900
24/01/2022 100.00p 100.00p 100.00p 100.00p 0
21/01/2022 99.50p 101.16p 98.00p 100.00p 10000

*Close Price adjusted for both dividends and splits