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
16/02/2015 0.90p 1.00p 0.89p 0.93p 233710
13/02/2015 0.90p 0.90p 0.90p 0.90p 0
12/02/2015 0.90p 0.95p 0.85p 0.90p 640900
11/02/2015 0.88p 0.95p 0.88p 0.90p 530000
10/02/2015 0.88p 0.88p 0.84p 0.88p 400000
09/02/2015 0.88p 0.88p 0.88p 0.88p 0
06/02/2015 0.88p 0.95p 0.85p 0.88p 286441
05/02/2015 0.88p 0.95p 0.88p 0.88p 150000
04/02/2015 0.88p 0.94p 0.83p 0.88p 873364
03/02/2015 0.88p 0.95p 0.88p 0.88p 70000
02/02/2015 0.88p 0.88p 0.82p 0.88p 22483
30/01/2015 0.88p 0.94p 0.80p 0.88p 1230000
29/01/2015 0.88p 0.88p 0.88p 0.88p 0
28/01/2015 0.88p 0.90p 0.88p 0.88p 0
27/01/2015 0.90p 0.94p 0.84p 0.88p 267428
26/01/2015 0.90p 0.90p 0.84p 0.90p 40000
23/01/2015 0.83p 0.90p 0.83p 0.90p 715516
22/01/2015 0.90p 0.90p 0.80p 0.83p 817442
21/01/2015 0.90p 0.98p 0.83p 0.90p 591957
20/01/2015 0.90p 1.00p 0.83p 0.90p 144132
19/01/2015 0.90p 0.90p 0.83p 0.90p 87970
16/01/2015 0.90p 0.90p 0.83p 0.90p 87088
15/01/2015 0.90p 0.93p 0.82p 0.90p 136162
14/01/2015 0.90p 0.95p 0.90p 0.90p 550000
13/01/2015 0.90p 0.95p 0.81p 0.90p 413409
12/01/2015 0.90p 0.90p 0.90p 0.90p 0
09/01/2015 0.90p 0.90p 0.90p 0.90p 0
08/01/2015 0.90p 0.90p 0.90p 0.90p 0
07/01/2015 0.93p 0.93p 0.80p 0.90p 641264
06/01/2015 0.80p 0.99p 0.80p 0.93p 2590723
05/01/2015 0.80p 0.80p 0.72p 0.80p 38273
02/01/2015 0.80p 0.84p 0.80p 0.80p 88158
31/12/2014 0.80p 0.83p 0.80p 0.80p 606649
30/12/2014 0.80p 0.80p 0.70p 0.80p 100000
29/12/2014 0.80p 0.84p 0.71p 0.80p 1430000
24/12/2014 0.80p 0.87p 0.80p 0.80p 256259
23/12/2014 0.85p 0.85p 0.71p 0.80p 501111
22/12/2014 0.83p 0.85p 0.75p 0.85p 536686
19/12/2014 0.83p 0.90p 0.83p 0.83p 1111
18/12/2014 0.85p 0.93p 0.78p 0.83p 856977
17/12/2014 0.75p 0.80p 0.75p 0.78p 325234
16/12/2014 0.75p 0.78p 0.75p 0.75p 126792
15/12/2014 0.73p 0.78p 0.69p 0.75p 567639
12/12/2014 0.75p 0.75p 0.70p 0.73p 1125000
11/12/2014 0.75p 0.75p 0.71p 0.75p 250000
10/12/2014 0.80p 0.80p 0.75p 0.75p 300000
09/12/2014 0.88p 0.88p 0.75p 0.80p 505000
08/12/2014 0.88p 0.93p 0.88p 0.88p 0
05/12/2014 0.93p 1.03p 0.80p 0.88p 935000
04/12/2014 0.80p 1.00p 0.80p 0.93p 460000
03/12/2014 0.80p 0.80p 0.80p 0.80p 0
02/12/2014 0.75p 0.89p 0.75p 0.80p 250000
01/12/2014 0.75p 0.75p 0.68p 0.75p 100000
28/11/2014 0.75p 0.75p 0.75p 0.75p 0
27/11/2014 0.75p 0.75p 0.75p 0.75p 0
26/11/2014 0.78p 0.79p 0.71p 0.75p 610000
25/11/2014 0.78p 0.83p 0.66p 0.78p 880258
24/11/2014 0.78p 0.80p 0.78p 0.78p 70000
21/11/2014 0.78p 0.78p 0.78p 0.78p 0
20/11/2014 0.78p 0.78p 0.78p 0.78p 0
19/11/2014 0.78p 0.78p 0.70p 0.78p 120416
18/11/2014 0.78p 0.78p 0.78p 0.78p 0
17/11/2014 0.78p 0.78p 0.75p 0.78p 0
14/11/2014 0.78p 0.78p 0.71p 0.78p 25000
13/11/2014 0.78p 0.78p 0.71p 0.78p 238790
12/11/2014 0.78p 0.78p 0.78p 0.78p 0
11/11/2014 0.78p 0.78p 0.78p 0.78p 0
10/11/2014 0.78p 0.78p 0.78p 0.78p 0
07/11/2014 0.78p 0.78p 0.78p 0.78p 0
06/11/2014 0.78p 0.78p 0.71p 0.78p 45719
05/11/2014 0.78p 0.78p 0.75p 0.78p 300000
04/11/2014 0.78p 0.78p 0.78p 0.78p 0
03/11/2014 0.75p 0.80p 0.75p 0.78p 300000
31/10/2014 0.75p 0.75p 0.70p 0.75p 25000
30/10/2014 0.80p 0.85p 0.70p 0.75p 1589637
29/10/2014 0.83p 0.83p 0.70p 0.80p 409643
28/10/2014 0.70p 1.15p 0.70p 0.83p 7002429
27/10/2014 0.65p 0.70p 0.65p 0.70p 203307
24/10/2014 0.73p 0.78p 0.65p 0.65p 252328
23/10/2014 0.63p 0.93p 0.61p 0.70p 3221413
22/10/2014 0.63p 0.63p 0.57p 0.63p 60000
21/10/2014 0.70p 0.70p 0.60p 0.63p 380000
20/10/2014 0.70p 0.70p 0.66p 0.70p 134298
17/10/2014 0.70p 0.70p 0.70p 0.70p 0
16/10/2014 0.70p 0.71p 0.70p 0.70p 54937
15/10/2014 0.73p 0.73p 0.66p 0.70p 233378
14/10/2014 0.73p 0.79p 0.67p 0.73p 237579
13/10/2014 0.68p 0.79p 0.67p 0.73p 682189
10/10/2014 0.68p 0.70p 0.68p 0.68p 1600
09/10/2014 0.65p 0.70p 0.65p 0.68p 589209
08/10/2014 0.65p 0.65p 0.65p 0.65p 0
07/10/2014 0.65p 0.65p 0.60p 0.65p 20000
06/10/2014 0.65p 0.73p 0.65p 0.65p 0
03/10/2014 0.65p 0.65p 0.65p 0.65p 0
02/10/2014 0.65p 0.65p 0.61p 0.65p 188996
01/10/2014 0.65p 0.68p 0.65p 0.65p 188996
30/09/2014 0.65p 0.68p 0.61p 0.65p 18148
29/09/2014 0.65p 0.73p 0.61p 0.65p 60577
26/09/2014 0.65p 0.65p 0.65p 0.65p 0
25/09/2014 0.65p 0.67p 0.64p 0.65p 283539
24/09/2014 0.68p 0.68p 0.60p 0.65p 320639
23/09/2014 0.68p 0.68p 0.65p 0.68p 150000
22/09/2014 0.70p 0.70p 0.65p 0.68p 530750
19/09/2014 0.70p 0.70p 0.70p 0.70p 0
18/09/2014 0.70p 0.70p 0.70p 0.70p 0
17/09/2014 0.75p 0.75p 0.66p 0.70p 330000
16/09/2014 0.75p 0.76p 0.75p 0.75p 215000
15/09/2014 0.75p 0.76p 0.75p 0.75p 55000
12/09/2014 0.83p 0.83p 0.70p 0.75p 1720000
11/09/2014 0.88p 0.89p 0.73p 0.85p 318192
10/09/2014 0.88p 0.92p 0.80p 0.88p 714253
09/09/2014 0.88p 0.92p 0.88p 0.88p 215000
08/09/2014 1.05p 1.05p 0.80p 0.88p 2496020
05/09/2014 0.75p 1.24p 0.72p 1.05p 7951261
04/09/2014 0.75p 0.75p 0.72p 0.75p 12000
03/09/2014 0.75p 0.84p 0.72p 0.75p 321434
02/09/2014 0.75p 0.78p 0.75p 0.75p 66987
01/09/2014 0.75p 0.75p 0.75p 0.75p 0
29/08/2014 0.75p 0.78p 0.70p 0.75p 113531
28/08/2014 0.75p 0.75p 0.75p 0.75p 0
27/08/2014 0.75p 0.75p 0.75p 0.75p 0
26/08/2014 0.75p 0.75p 0.68p 0.75p 50000
22/08/2014 0.75p 0.78p 0.70p 0.75p 100000
21/08/2014 0.75p 0.75p 0.75p 0.75p 0
20/08/2014 0.75p 0.80p 0.70p 0.75p 185000
19/08/2014 0.75p 0.75p 0.75p 0.75p 0
18/08/2014 0.75p 0.75p 0.75p 0.75p 0
15/08/2014 0.75p 0.83p 0.75p 0.75p 230000
14/08/2014 0.70p 0.75p 0.70p 0.75p 80000
13/08/2014 0.78p 0.78p 0.69p 0.70p 269302
12/08/2014 0.78p 0.78p 0.78p 0.78p 0
11/08/2014 0.78p 0.78p 0.78p 0.78p 0
08/08/2014 0.78p 0.78p 0.78p 0.78p 0
07/08/2014 0.78p 0.78p 0.78p 0.78p 0
06/08/2014 0.78p 0.78p 0.69p 0.78p 481691
05/08/2014 0.78p 0.82p 0.78p 0.78p 0
04/08/2014 0.78p 0.82p 0.78p 0.78p 255000
01/08/2014 0.78p 0.78p 0.68p 0.78p 0
31/07/2014 0.78p 0.78p 0.68p 0.78p 0
30/07/2014 0.78p 0.78p 0.68p 0.78p 167621
29/07/2014 0.78p 0.78p 0.75p 0.78p 138000
28/07/2014 0.78p 0.84p 0.78p 0.78p 221695
25/07/2014 0.78p 0.84p 0.78p 0.78p 200000
24/07/2014 0.78p 0.84p 0.78p 0.78p 0
23/07/2014 0.78p 0.84p 0.78p 0.78p 0
22/07/2014 0.78p 0.84p 0.78p 0.78p 0
21/07/2014 0.78p 0.84p 0.78p 0.78p 120000
18/07/2014 0.78p 0.78p 0.70p 0.78p 508472
17/07/2014 0.78p 0.84p 0.73p 0.78p 133601
16/07/2014 0.78p 0.85p 0.73p 0.78p 775796
15/07/2014 0.78p 0.78p 0.76p 0.78p 70000
14/07/2014 0.78p 0.85p 0.75p 0.78p 0
11/07/2014 0.78p 0.85p 0.75p 0.78p 0
10/07/2014 0.78p 0.85p 0.75p 0.78p 0
09/07/2014 0.78p 0.85p 0.75p 0.78p 0
08/07/2014 0.75p 0.85p 0.75p 0.78p 195000
07/07/2014 0.80p 0.83p 0.72p 0.75p 348394
04/07/2014 0.80p 0.81p 0.76p 0.80p 297652
03/07/2014 0.80p 0.80p 0.76p 0.80p 175000
02/07/2014 0.80p 0.82p 0.73p 0.80p 100000
01/07/2014 0.80p 0.83p 0.76p 0.80p 329147
30/06/2014 0.80p 0.81p 0.73p 0.80p 135000
27/06/2014 0.80p 0.80p 0.79p 0.80p 79891
26/06/2014 0.80p 0.80p 0.75p 0.80p 407613
25/06/2014 0.80p 0.80p 0.73p 0.80p 135000
24/06/2014 0.80p 0.80p 0.75p 0.80p 0
23/06/2014 0.80p 0.80p 0.75p 0.80p 376667
20/06/2014 0.80p 0.80p 0.75p 0.80p 0
19/06/2014 0.80p 0.80p 0.75p 0.80p 165000
18/06/2014 0.80p 0.80p 0.76p 0.80p 0
17/06/2014 0.80p 0.80p 0.76p 0.80p 100000
16/06/2014 0.80p 0.80p 0.76p 0.80p 55547
13/06/2014 0.78p 0.81p 0.73p 0.80p 582000
12/06/2014 0.78p 0.83p 0.71p 0.78p 0
11/06/2014 0.80p 0.83p 0.71p 0.78p 957624
10/06/2014 0.85p 0.85p 0.70p 0.80p 2015000
09/06/2014 0.85p 0.85p 0.82p 0.85p 124312
06/06/2014 0.85p 0.93p 0.83p 0.85p 120000
05/06/2014 0.85p 0.93p 0.85p 0.85p 0
04/06/2014 0.85p 0.93p 0.85p 0.85p 0
03/06/2014 0.85p 0.93p 0.85p 0.85p 0
02/06/2014 0.85p 0.90p 0.85p 0.85p 30000
30/05/2014 0.83p 0.90p 0.83p 0.85p 560010
29/05/2014 0.88p 0.88p 0.82p 0.83p 180000
28/05/2014 0.83p 0.93p 0.83p 0.88p 650000
27/05/2014 0.83p 0.83p 0.75p 0.83p 72732
23/05/2014 0.78p 0.90p 0.78p 0.83p 352742
22/05/2014 0.78p 0.78p 0.70p 0.78p 15221
21/05/2014 0.78p 0.78p 0.70p 0.78p 35000
20/05/2014 0.78p 0.78p 0.74p 0.78p 61500
19/05/2014 0.80p 0.80p 0.73p 0.78p 107206
16/05/2014 0.80p 0.80p 0.77p 0.80p 300000
15/05/2014 0.85p 0.89p 0.80p 0.80p 595000
14/05/2014 0.85p 0.85p 0.82p 0.85p 200000
13/05/2014 0.83p 0.91p 0.80p 0.85p 942834
12/05/2014 0.83p 0.91p 0.78p 0.83p 295000
09/05/2014 0.83p 0.91p 0.83p 0.83p 20561
08/05/2014 0.83p 0.83p 0.75p 0.83p 0
07/05/2014 0.83p 0.83p 0.75p 0.83p 0
06/05/2014 0.83p 0.83p 0.75p 0.83p 0

*Close Price adjusted for both dividends and splits