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
30/11/2015 0.63p 0.63p 0.63p 0.63p 0
27/11/2015 0.63p 0.63p 0.57p 0.63p 120983
26/11/2015 0.63p 0.63p 0.63p 0.63p 0
25/11/2015 0.63p 0.63p 0.57p 0.63p 18680
24/11/2015 0.63p 0.70p 0.63p 0.63p 365
23/11/2015 0.63p 0.63p 0.63p 0.63p 0
20/11/2015 0.63p 0.70p 0.63p 0.63p 243
19/11/2015 0.63p 0.63p 0.57p 0.63p 50000
18/11/2015 0.63p 0.68p 0.63p 0.63p 0
17/11/2015 0.63p 0.70p 0.63p 0.63p 464
16/11/2015 0.63p 0.63p 0.63p 0.63p 0
13/11/2015 0.63p 0.63p 0.63p 0.63p 0
12/11/2015 0.63p 0.63p 0.63p 0.63p 0
11/11/2015 0.63p 0.63p 0.63p 0.63p 0
10/11/2015 0.63p 0.68p 0.63p 0.63p 0
09/11/2015 0.63p 0.63p 0.63p 0.63p 0
06/11/2015 0.63p 0.65p 0.57p 0.63p 220000
05/11/2015 0.63p 0.63p 0.63p 0.63p 0
04/11/2015 0.63p 0.70p 0.63p 0.63p 387
03/11/2015 0.63p 0.70p 0.63p 0.63p 20534
02/11/2015 0.63p 0.63p 0.63p 0.63p 0
30/10/2015 0.63p 0.63p 0.63p 0.63p 0
29/10/2015 0.63p 0.68p 0.63p 0.63p 0
28/10/2015 0.63p 0.63p 0.57p 0.63p 10000
27/10/2015 0.65p 0.65p 0.56p 0.63p 25000
26/10/2015 0.65p 0.68p 0.65p 0.65p 140000
23/10/2015 0.65p 0.65p 0.56p 0.65p 123409
22/10/2015 0.65p 0.65p 0.65p 0.65p 0
21/10/2015 0.65p 0.65p 0.65p 0.65p 0
20/10/2015 0.65p 0.75p 0.55p 0.65p 125100
19/10/2015 0.65p 0.65p 0.65p 0.65p 0
16/10/2015 0.65p 0.65p 0.56p 0.65p 75000
15/10/2015 0.70p 0.70p 0.56p 0.65p 160000
14/10/2015 0.70p 0.70p 0.70p 0.70p 0
13/10/2015 0.63p 0.77p 0.61p 0.70p 94502
12/10/2015 0.63p 0.69p 0.63p 0.63p 382615
09/10/2015 0.63p 0.63p 0.63p 0.63p 0
08/10/2015 0.63p 0.70p 0.63p 0.63p 371
07/10/2015 0.63p 0.63p 0.63p 0.63p 0
06/10/2015 0.63p 0.68p 0.58p 0.63p 18000
05/10/2015 0.63p 0.63p 0.58p 0.63p 46417
02/10/2015 0.63p 0.63p 0.63p 0.63p 0
01/10/2015 0.63p 0.69p 0.63p 0.63p 143324
30/09/2015 0.63p 0.69p 0.63p 0.63p 5000
29/09/2015 0.63p 0.70p 0.63p 0.63p 79
28/09/2015 0.63p 0.67p 0.63p 0.63p 250000
25/09/2015 0.63p 0.68p 0.63p 0.63p 0
24/09/2015 0.63p 0.63p 0.56p 0.63p 80000
23/09/2015 0.65p 0.65p 0.56p 0.63p 9609
22/09/2015 0.65p 0.65p 0.65p 0.65p 0
21/09/2015 0.65p 0.65p 0.65p 0.65p 0
18/09/2015 0.65p 0.65p 0.65p 0.65p 0
17/09/2015 0.70p 0.70p 0.61p 0.65p 325000
16/09/2015 0.70p 0.70p 0.70p 0.70p 0
15/09/2015 0.70p 0.70p 0.70p 0.70p 0
14/09/2015 0.68p 0.70p 0.61p 0.70p 350007
11/09/2015 0.65p 0.68p 0.65p 0.68p 250000
10/09/2015 0.65p 0.65p 0.65p 0.65p 0
09/09/2015 0.65p 0.65p 0.65p 0.65p 0
08/09/2015 0.65p 0.65p 0.65p 0.65p 0
07/09/2015 0.65p 0.65p 0.65p 0.65p 0
04/09/2015 0.65p 0.65p 0.65p 0.65p 0
03/09/2015 0.65p 0.74p 0.65p 0.65p 90000
02/09/2015 0.65p 0.65p 0.65p 0.65p 0
01/09/2015 0.63p 0.69p 0.58p 0.65p 146488
28/08/2015 0.63p 0.63p 0.63p 0.63p 0
27/08/2015 0.63p 0.63p 0.63p 0.63p 0
26/08/2015 0.63p 0.69p 0.57p 0.63p 450000
25/08/2015 0.63p 0.63p 0.63p 0.63p 0
24/08/2015 0.70p 0.70p 0.55p 0.63p 453408
21/08/2015 0.70p 0.70p 0.70p 0.70p 0
20/08/2015 0.70p 0.70p 0.70p 0.70p 0
19/08/2015 0.73p 0.73p 0.60p 0.70p 180000
18/08/2015 0.73p 0.73p 0.73p 0.73p 0
17/08/2015 0.73p 0.73p 0.73p 0.73p 0
14/08/2015 0.73p 0.73p 0.73p 0.73p 0
13/08/2015 0.73p 0.73p 0.73p 0.73p 0
12/08/2015 0.73p 0.73p 0.73p 0.73p 0
11/08/2015 0.73p 0.73p 0.73p 0.73p 0
10/08/2015 0.73p 0.73p 0.73p 0.73p 0
07/08/2015 0.73p 0.73p 0.73p 0.73p 0
06/08/2015 0.73p 0.73p 0.62p 0.73p 125000
05/08/2015 0.73p 0.79p 0.73p 0.73p 10828
04/08/2015 0.70p 0.79p 0.70p 0.73p 160000
03/08/2015 0.70p 0.70p 0.62p 0.70p 99132
31/07/2015 0.70p 0.70p 0.70p 0.70p 0
30/07/2015 0.70p 0.70p 0.70p 0.70p 0
29/07/2015 0.70p 0.73p 0.70p 0.70p 0
28/07/2015 0.70p 0.70p 0.70p 0.70p 0
27/07/2015 0.70p 0.70p 0.70p 0.70p 0
24/07/2015 0.70p 0.75p 0.70p 0.70p 310907
23/07/2015 0.70p 0.70p 0.70p 0.70p 0
22/07/2015 0.70p 0.70p 0.70p 0.70p 0
21/07/2015 0.70p 0.70p 0.70p 0.70p 0
20/07/2015 0.70p 0.70p 0.70p 0.70p 0
17/07/2015 0.70p 0.73p 0.70p 0.70p 340000
16/07/2015 0.70p 0.70p 0.70p 0.70p 0
15/07/2015 0.70p 0.73p 0.70p 0.70p 176851
14/07/2015 0.70p 0.73p 0.70p 0.70p 73409
13/07/2015 0.70p 0.73p 0.70p 0.70p 0
10/07/2015 0.70p 0.70p 0.60p 0.70p 190000
09/07/2015 0.70p 0.70p 0.66p 0.70p 50000
08/07/2015 0.70p 0.75p 0.70p 0.70p 12667
07/07/2015 0.68p 0.73p 0.68p 0.70p 200000
06/07/2015 0.75p 0.75p 0.60p 0.68p 532594
03/07/2015 0.75p 0.75p 0.70p 0.75p 140000
02/07/2015 0.75p 0.75p 0.75p 0.75p 0
01/07/2015 0.75p 0.75p 0.72p 0.75p 105000
30/06/2015 0.75p 0.75p 0.75p 0.75p 0
29/06/2015 0.75p 0.75p 0.75p 0.75p 0
26/06/2015 0.70p 0.75p 0.70p 0.75p 430000
25/06/2015 0.70p 0.70p 0.70p 0.70p 0
24/06/2015 0.70p 0.70p 0.70p 0.70p 0
23/06/2015 0.70p 0.70p 0.70p 0.70p 0
22/06/2015 0.70p 0.70p 0.70p 0.70p 0
19/06/2015 0.70p 0.70p 0.70p 0.70p 0
18/06/2015 0.70p 0.70p 0.70p 0.70p 0
17/06/2015 0.70p 0.73p 0.68p 0.70p 0
16/06/2015 0.70p 0.70p 0.70p 0.70p 0
15/06/2015 0.70p 0.70p 0.70p 0.70p 0
12/06/2015 0.70p 0.70p 0.70p 0.70p 0
11/06/2015 0.70p 0.73p 0.68p 0.70p 0
10/06/2015 0.68p 0.70p 0.68p 0.70p 69643
09/06/2015 0.73p 0.73p 0.60p 0.68p 200000
08/06/2015 0.73p 0.75p 0.73p 0.73p 3000
05/06/2015 0.73p 0.75p 0.60p 0.73p 608947
04/06/2015 0.68p 0.73p 0.65p 0.73p 853625
03/06/2015 0.68p 0.71p 0.67p 0.68p 160000
02/06/2015 0.68p 0.72p 0.68p 0.68p 36428
01/06/2015 0.65p 0.68p 0.64p 0.68p 422000
29/05/2015 0.63p 0.65p 0.63p 0.63p 150000
28/05/2015 0.73p 0.73p 0.63p 0.63p 425546
27/05/2015 0.73p 0.73p 0.65p 0.73p 17480
26/05/2015 0.73p 0.73p 0.73p 0.73p 0
22/05/2015 0.73p 0.73p 0.73p 0.73p 0
21/05/2015 0.65p 0.73p 0.65p 0.73p 150000
20/05/2015 0.65p 0.68p 0.65p 0.65p 0
19/05/2015 0.65p 0.69p 0.64p 0.65p 605111
18/05/2015 0.68p 0.68p 0.65p 0.65p 0
15/05/2015 0.68p 0.68p 0.68p 0.68p 0
14/05/2015 0.68p 0.74p 0.68p 0.68p 2574
13/05/2015 0.68p 0.69p 0.63p 0.65p 1165472
12/05/2015 0.70p 0.74p 0.62p 0.73p 2790849
11/05/2015 0.70p 0.73p 0.70p 0.70p 370000
08/05/2015 0.80p 0.84p 0.66p 0.70p 2188341
07/05/2015 1.18p 1.18p 0.77p 0.80p 6339879
06/05/2015 1.23p 1.30p 1.18p 1.18p 1047314
05/05/2015 1.20p 1.25p 1.15p 1.23p 130400
01/05/2015 1.03p 1.32p 1.03p 1.20p 1959876
30/04/2015 1.03p 1.08p 0.95p 1.03p 174765
29/04/2015 0.85p 1.25p 0.80p 1.03p 2599000
28/04/2015 0.85p 0.88p 0.80p 0.85p 700000
27/04/2015 0.85p 0.85p 0.82p 0.85p 35000
24/04/2015 0.85p 0.85p 0.82p 0.85p 50000
23/04/2015 0.85p 0.85p 0.82p 0.85p 106298
22/04/2015 0.85p 0.85p 0.85p 0.85p 0
21/04/2015 0.85p 0.88p 0.82p 0.85p 191871
20/04/2015 0.85p 0.93p 0.80p 0.85p 10000
17/04/2015 0.85p 0.85p 0.85p 0.85p 0
16/04/2015 0.85p 0.85p 0.85p 0.85p 0
15/04/2015 0.85p 0.90p 0.82p 0.85p 311000
14/04/2015 0.85p 0.85p 0.85p 0.85p 0
13/04/2015 0.85p 0.85p 0.80p 0.85p 50000
10/04/2015 0.85p 0.85p 0.85p 0.85p 0
09/04/2015 0.85p 0.85p 0.82p 0.85p 35339
08/04/2015 0.85p 0.85p 0.85p 0.85p 0
07/04/2015 0.85p 0.85p 0.85p 0.85p 0
02/04/2015 0.88p 0.88p 0.83p 0.85p 73073
01/04/2015 0.88p 0.90p 0.88p 0.88p 150000
31/03/2015 0.88p 0.90p 0.88p 0.88p 115000
30/03/2015 0.88p 0.90p 0.82p 0.88p 453460
27/03/2015 0.88p 0.92p 0.80p 0.88p 283812
26/03/2015 0.88p 0.88p 0.88p 0.88p 0
25/03/2015 0.88p 0.93p 0.88p 0.88p 0
24/03/2015 0.90p 0.90p 0.83p 0.88p 50000
23/03/2015 0.90p 0.90p 0.90p 0.90p 0
20/03/2015 0.90p 0.90p 0.81p 0.90p 405000
19/03/2015 0.90p 0.93p 0.90p 0.90p 110000
18/03/2015 0.90p 0.93p 0.85p 0.90p 61243
17/03/2015 0.90p 0.90p 0.90p 0.90p 0
16/03/2015 0.90p 0.94p 0.86p 0.90p 609631
13/03/2015 0.90p 0.94p 0.85p 0.90p 200273
12/03/2015 0.98p 0.98p 0.90p 0.90p 194531
11/03/2015 0.98p 0.98p 0.98p 0.98p 0
10/03/2015 0.93p 1.00p 0.93p 0.98p 648000
09/03/2015 0.93p 0.93p 0.93p 0.93p 0
06/03/2015 0.93p 0.93p 0.93p 0.93p 0
05/03/2015 0.93p 0.99p 0.93p 0.93p 104551
04/03/2015 0.93p 0.99p 0.88p 0.93p 100000
03/03/2015 0.93p 1.00p 0.88p 0.93p 312441
02/03/2015 0.93p 0.95p 0.91p 0.93p 400000
27/02/2015 0.93p 0.93p 0.86p 0.93p 50000
26/02/2015 0.93p 0.95p 0.93p 0.93p 64000
25/02/2015 0.98p 0.98p 0.86p 0.93p 647410
24/02/2015 0.98p 0.98p 0.98p 0.98p 0
23/02/2015 0.98p 0.98p 0.91p 0.98p 100000
20/02/2015 0.98p 0.98p 0.98p 0.98p 0
19/02/2015 0.93p 1.00p 0.93p 0.98p 182663
18/02/2015 0.93p 0.93p 0.93p 0.93p 0
17/02/2015 0.93p 0.93p 0.93p 0.93p 0

*Close Price adjusted for both dividends and splits