UniVision Engineering Ltd. (UVEL) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. UniVision Engineering Ltd.

Date Open High Low Close* Volume
15/09/2016 0.75p 0.75p 0.66p 0.75p 113780
14/09/2016 0.75p 0.75p 0.75p 0.75p 0
13/09/2016 0.78p 0.78p 0.72p 0.75p 200000
12/09/2016 0.78p 0.78p 0.72p 0.78p 200000
09/09/2016 0.73p 0.85p 0.73p 0.78p 1138823
08/09/2016 0.73p 0.73p 0.62p 0.73p 500000
07/09/2016 0.73p 0.73p 0.73p 0.73p 0
06/09/2016 0.63p 0.75p 0.63p 0.73p 800000
05/09/2016 0.45p 0.72p 0.45p 0.63p 1767544
02/09/2016 0.50p 0.50p 0.40p 0.45p 112550
01/09/2016 0.50p 0.50p 0.42p 0.50p 5175
31/08/2016 0.50p 0.50p 0.50p 0.50p 0
30/08/2016 0.50p 0.50p 0.41p 0.50p 150000
26/08/2016 0.50p 0.50p 0.50p 0.50p 0
25/08/2016 0.50p 0.50p 0.50p 0.50p 0
24/08/2016 0.55p 0.55p 0.45p 0.50p 418965
23/08/2016 0.55p 0.63p 0.55p 0.55p 7937
22/08/2016 0.55p 0.55p 0.55p 0.55p 0
19/08/2016 0.55p 0.55p 0.55p 0.55p 0
18/08/2016 0.55p 0.55p 0.55p 0.55p 0
17/08/2016 0.55p 0.55p 0.55p 0.55p 0
16/08/2016 0.55p 0.55p 0.55p 0.55p 0
15/08/2016 0.55p 0.55p 0.55p 0.55p 0
12/08/2016 0.55p 0.55p 0.55p 0.55p 0
11/08/2016 0.55p 0.65p 0.55p 0.55p 193
10/08/2016 0.55p 0.55p 0.47p 0.55p 7159
09/08/2016 0.55p 0.55p 0.47p 0.55p 6567
08/08/2016 0.55p 0.55p 0.46p 0.55p 150000
05/08/2016 0.60p 0.60p 0.53p 0.55p 500000
04/08/2016 0.60p 0.60p 0.53p 0.60p 30001
03/08/2016 0.60p 0.60p 0.60p 0.60p 0
02/08/2016 0.60p 0.60p 0.60p 0.60p 0
01/08/2016 0.60p 0.69p 0.55p 0.60p 350605
29/07/2016 0.60p 0.60p 0.60p 0.60p 0
28/07/2016 0.58p 0.65p 0.58p 0.60p 215140
27/07/2016 0.58p 0.58p 0.58p 0.58p 0
26/07/2016 0.58p 0.63p 0.52p 0.58p 44968
25/07/2016 0.48p 0.60p 0.48p 0.58p 458474
22/07/2016 0.48p 0.48p 0.48p 0.48p 0
21/07/2016 0.48p 0.48p 0.48p 0.48p 0
20/07/2016 0.48p 0.48p 0.48p 0.48p 0
19/07/2016 0.48p 0.48p 0.48p 0.48p 0
18/07/2016 0.48p 0.48p 0.48p 0.48p 0
15/07/2016 0.48p 0.48p 0.39p 0.48p 25000
14/07/2016 0.48p 0.48p 0.48p 0.48p 0
13/07/2016 0.48p 0.48p 0.48p 0.48p 0
12/07/2016 0.48p 0.48p 0.48p 0.48p 0
11/07/2016 0.48p 0.48p 0.48p 0.48p 0
08/07/2016 0.48p 0.48p 0.48p 0.48p 0
07/07/2016 0.48p 0.55p 0.48p 0.48p 30000
06/07/2016 0.48p 0.48p 0.48p 0.48p 0
05/07/2016 0.48p 0.48p 0.39p 0.48p 5500
04/07/2016 0.48p 0.53p 0.39p 0.48p 72128
01/07/2016 0.48p 0.48p 0.48p 0.48p 0
30/06/2016 0.48p 0.48p 0.48p 0.48p 0
29/06/2016 0.48p 0.48p 0.48p 0.48p 0
28/06/2016 0.48p 0.54p 0.48p 0.48p 358333
27/06/2016 0.48p 0.51p 0.36p 0.48p 161139
24/06/2016 0.48p 0.50p 0.48p 0.48p 0
23/06/2016 0.50p 0.53p 0.50p 0.50p 9433
22/06/2016 0.50p 0.50p 0.50p 0.50p 0
21/06/2016 0.50p 0.50p 0.50p 0.50p 0
20/06/2016 0.50p 0.50p 0.50p 0.50p 0
17/06/2016 0.50p 0.50p 0.50p 0.50p 0
16/06/2016 0.50p 0.50p 0.50p 0.50p 0
15/06/2016 0.50p 0.50p 0.50p 0.50p 0
14/06/2016 0.50p 0.50p 0.50p 0.50p 0
13/06/2016 0.50p 0.50p 0.50p 0.50p 0
10/06/2016 0.50p 0.50p 0.50p 0.50p 0
09/06/2016 0.50p 0.50p 0.50p 0.50p 0
08/06/2016 0.50p 0.50p 0.50p 0.50p 0
07/06/2016 0.50p 0.50p 0.50p 0.50p 0
06/06/2016 0.53p 0.53p 0.40p 0.50p 82105
03/06/2016 0.53p 0.53p 0.45p 0.53p 33514
02/06/2016 0.53p 0.53p 0.53p 0.53p 0
01/06/2016 0.53p 0.55p 0.45p 0.53p 207024
31/05/2016 0.58p 0.58p 0.48p 0.48p 200000
27/05/2016 0.58p 0.58p 0.58p 0.58p 0
26/05/2016 0.58p 0.58p 0.58p 0.58p 0
25/05/2016 0.58p 0.63p 0.58p 0.58p 75917
24/05/2016 0.58p 0.58p 0.58p 0.58p 0
23/05/2016 0.58p 0.63p 0.58p 0.58p 7936
20/05/2016 0.58p 0.58p 0.58p 0.58p 0
19/05/2016 0.58p 0.58p 0.58p 0.58p 0
18/05/2016 0.58p 0.58p 0.58p 0.58p 0
17/05/2016 0.65p 0.65p 0.55p 0.58p 379083
16/05/2016 0.65p 0.65p 0.65p 0.65p 0
13/05/2016 0.58p 0.65p 0.58p 0.65p 610000
12/05/2016 0.60p 0.60p 0.50p 0.58p 308028
11/05/2016 0.68p 0.68p 0.55p 0.60p 200000
10/05/2016 0.68p 0.68p 0.68p 0.68p 0
09/05/2016 0.68p 0.70p 0.68p 0.68p 0
06/05/2016 0.68p 0.68p 0.68p 0.68p 0
05/05/2016 0.68p 0.68p 0.68p 0.68p 0
04/05/2016 0.68p 0.68p 0.68p 0.68p 0
03/05/2016 0.68p 0.68p 0.68p 0.68p 0
29/04/2016 0.68p 0.68p 0.60p 0.68p 30000
28/04/2016 0.65p 0.68p 0.68p 0.68p 0
27/04/2016 0.68p 0.68p 0.68p 0.68p 100000
26/04/2016 0.68p 0.68p 0.68p 0.68p 0
25/04/2016 0.65p 0.68p 0.65p 0.68p 7751
22/04/2016 0.65p 0.69p 0.65p 0.65p 305000
21/04/2016 0.65p 0.65p 0.65p 0.65p 0
20/04/2016 0.65p 0.65p 0.61p 0.65p 65000
19/04/2016 0.65p 0.70p 0.61p 0.65p 40000
18/04/2016 0.65p 0.65p 0.65p 0.65p 0
15/04/2016 0.65p 0.65p 0.60p 0.65p 86766
14/04/2016 0.65p 0.65p 0.65p 0.65p 0
13/04/2016 0.65p 0.65p 0.65p 0.65p 0
12/04/2016 0.65p 0.70p 0.61p 0.65p 295284
11/04/2016 0.65p 0.65p 0.61p 0.65p 63239
08/04/2016 0.65p 0.70p 0.65p 0.65p 139865
07/04/2016 0.68p 0.68p 0.62p 0.65p 50000
06/04/2016 0.68p 0.70p 0.68p 0.68p 0
05/04/2016 0.68p 0.68p 0.68p 0.68p 0
04/04/2016 0.68p 0.70p 0.68p 0.68p 0
01/04/2016 0.70p 0.72p 0.51p 0.68p 1011565
31/03/2016 0.68p 0.74p 0.60p 0.70p 325000
30/03/2016 0.75p 0.75p 0.62p 0.68p 100000
29/03/2016 0.75p 0.75p 0.75p 0.75p 0
24/03/2016 0.75p 0.75p 0.74p 0.75p 93570
23/03/2016 0.68p 0.75p 0.68p 0.75p 404000
22/03/2016 0.68p 0.68p 0.60p 0.68p 21380
21/03/2016 0.75p 0.75p 0.63p 0.68p 175000
18/03/2016 0.75p 0.75p 0.75p 0.75p 0
17/03/2016 0.75p 0.75p 0.65p 0.75p 100000
16/03/2016 0.75p 0.75p 0.75p 0.75p 0
15/03/2016 0.75p 0.75p 0.75p 0.75p 0
14/03/2016 0.75p 0.75p 0.75p 0.75p 0
11/03/2016 0.75p 0.75p 0.75p 0.75p 0
10/03/2016 0.75p 0.75p 0.65p 0.75p 8206
09/03/2016 0.75p 0.75p 0.65p 0.75p 10000
08/03/2016 0.75p 0.75p 0.73p 0.75p 0
07/03/2016 0.75p 0.75p 0.66p 0.75p 100000
04/03/2016 0.70p 0.78p 0.65p 0.75p 380000
03/03/2016 0.70p 0.73p 0.70p 0.70p 0
02/03/2016 0.70p 0.70p 0.70p 0.70p 0
01/03/2016 0.70p 0.79p 0.70p 0.70p 100000
29/02/2016 0.70p 0.70p 0.62p 0.70p 16372
26/02/2016 0.70p 0.70p 0.70p 0.70p 0
25/02/2016 0.70p 0.70p 0.70p 0.70p 0
24/02/2016 0.70p 0.70p 0.70p 0.70p 0
23/02/2016 0.70p 0.70p 0.70p 0.70p 0
22/02/2016 0.70p 0.74p 0.70p 0.70p 90000
19/02/2016 0.70p 0.70p 0.70p 0.70p 0
18/02/2016 0.70p 0.70p 0.61p 0.70p 260000
17/02/2016 0.70p 0.73p 0.70p 0.70p 0
16/02/2016 0.70p 0.70p 0.67p 0.70p 100961
15/02/2016 0.70p 0.70p 0.70p 0.70p 0
12/02/2016 0.70p 0.70p 0.70p 0.70p 0
11/02/2016 0.70p 0.70p 0.70p 0.70p 0
10/02/2016 0.70p 0.70p 0.67p 0.70p 150000
09/02/2016 0.70p 0.70p 0.70p 0.70p 0
08/02/2016 0.70p 0.75p 0.66p 0.70p 675000
05/02/2016 0.70p 0.70p 0.70p 0.70p 0
04/02/2016 0.70p 0.70p 0.70p 0.70p 0
03/02/2016 0.70p 0.70p 0.70p 0.70p 0
02/02/2016 0.70p 0.70p 0.66p 0.70p 50000
01/02/2016 0.70p 0.70p 0.70p 0.70p 0
29/01/2016 0.70p 0.70p 0.70p 0.70p 0
28/01/2016 0.70p 0.70p 0.66p 0.70p 100000
27/01/2016 0.70p 0.73p 0.70p 0.70p 0
26/01/2016 0.70p 0.73p 0.70p 0.70p 0
25/01/2016 0.75p 0.75p 0.67p 0.70p 50000
22/01/2016 0.70p 0.75p 0.67p 0.75p 14541
21/01/2016 0.70p 0.70p 0.66p 0.70p 73021
20/01/2016 0.70p 0.70p 0.70p 0.70p 0
19/01/2016 0.73p 0.74p 0.65p 0.70p 1147774
18/01/2016 0.80p 0.80p 0.66p 0.73p 391971
15/01/2016 0.78p 1.08p 0.72p 0.80p 3668458
14/01/2016 0.68p 0.68p 0.68p 0.68p 0
13/01/2016 0.68p 0.68p 0.68p 0.68p 0
12/01/2016 0.68p 0.68p 0.68p 0.68p 0
11/01/2016 0.70p 0.75p 0.63p 0.68p 417753
08/01/2016 0.70p 0.80p 0.70p 0.70p 644
07/01/2016 0.68p 0.74p 0.60p 0.70p 215340
06/01/2016 0.68p 0.68p 0.68p 0.68p 0
05/01/2016 0.70p 0.75p 0.62p 0.68p 100353
04/01/2016 0.70p 0.70p 0.70p 0.70p 0
31/12/2015 0.70p 0.78p 0.70p 0.70p 94000
30/12/2015 0.70p 0.70p 0.70p 0.70p 0
29/12/2015 0.70p 0.70p 0.70p 0.70p 0
24/12/2015 0.70p 0.78p 0.62p 0.70p 41312
23/12/2015 0.70p 0.73p 0.70p 0.70p 0
22/12/2015 0.70p 0.70p 0.70p 0.70p 0
21/12/2015 0.70p 0.70p 0.70p 0.70p 0
18/12/2015 0.65p 0.70p 0.65p 0.70p 350000
17/12/2015 0.68p 0.68p 0.61p 0.65p 263746
16/12/2015 0.78p 0.78p 0.63p 0.68p 601396
15/12/2015 0.83p 1.07p 0.67p 0.78p 4882802
14/12/2015 0.50p 0.88p 0.50p 0.88p 1044386
11/12/2015 0.50p 0.50p 0.50p 0.50p 0
10/12/2015 0.50p 0.50p 0.50p 0.50p 0
09/12/2015 0.50p 0.55p 0.50p 0.50p 737
08/12/2015 0.50p 0.58p 0.45p 0.50p 40000
07/12/2015 0.50p 0.58p 0.50p 0.50p 0
04/12/2015 0.50p 0.58p 0.50p 0.50p 209
03/12/2015 0.63p 0.63p 0.50p 0.50p 200000
02/12/2015 0.63p 0.63p 0.56p 0.63p 35379
01/12/2015 0.63p 0.63p 0.63p 0.63p 0

*Close Price adjusted for both dividends and splits