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
02/05/2014 0.83p 0.83p 0.75p 0.83p 50000
01/05/2014 0.83p 0.85p 0.73p 0.83p 500000
30/04/2014 0.78p 0.84p 0.78p 0.83p 290000
29/04/2014 0.80p 0.86p 0.76p 0.78p 1507937
28/04/2014 0.80p 0.84p 0.78p 0.80p 361157
25/04/2014 0.80p 0.80p 0.78p 0.80p 5389
24/04/2014 0.78p 0.85p 0.78p 0.80p 408759
23/04/2014 0.80p 0.80p 0.76p 0.78p 210000
22/04/2014 0.80p 0.85p 0.77p 0.80p 95000
17/04/2014 0.83p 0.84p 0.75p 0.80p 1200000
16/04/2014 0.88p 0.88p 0.75p 0.83p 395688
15/04/2014 0.88p 0.89p 0.88p 0.88p 0
14/04/2014 0.88p 0.89p 0.88p 0.88p 22000
11/04/2014 0.88p 0.88p 0.77p 0.88p 0
10/04/2014 0.83p 0.88p 0.77p 0.83p 0
09/04/2014 0.83p 0.88p 0.77p 0.83p 177894
08/04/2014 0.90p 0.90p 0.80p 0.83p 49062
07/04/2014 0.90p 0.91p 0.80p 0.90p 572819
04/04/2014 0.88p 0.95p 0.81p 0.90p 953703
03/04/2014 0.88p 0.95p 0.81p 0.88p 388740
02/04/2014 0.88p 0.88p 0.81p 0.88p 100000
01/04/2014 0.88p 0.94p 0.79p 0.88p 350000
31/03/2014 0.93p 0.99p 0.82p 0.88p 2206693
28/03/2014 0.90p 1.00p 0.80p 0.88p 682508
27/03/2014 0.90p 0.90p 0.88p 0.90p 4935
26/03/2014 0.90p 1.00p 0.86p 0.90p 1067500
25/03/2014 0.90p 0.98p 0.86p 0.90p 420000
24/03/2014 0.93p 0.97p 0.87p 0.90p 1355435
21/03/2014 0.85p 0.93p 0.82p 0.93p 749751
20/03/2014 0.80p 0.90p 0.72p 0.85p 975301
19/03/2014 0.78p 0.80p 0.75p 0.80p 770000
18/03/2014 0.83p 0.83p 0.72p 0.78p 340553
17/03/2014 0.83p 0.83p 0.76p 0.78p 0
14/03/2014 0.83p 0.83p 0.76p 0.83p 21186
13/03/2014 0.88p 0.88p 0.76p 0.85p 302691
12/03/2014 0.88p 0.88p 0.81p 0.88p 29999
11/03/2014 0.88p 0.92p 0.81p 0.88p 411233
10/03/2014 0.90p 0.99p 0.83p 0.88p 700424
07/03/2014 0.90p 0.97p 0.82p 0.90p 498512
06/03/2014 0.83p 0.90p 0.83p 0.90p 150000
05/03/2014 0.75p 0.85p 0.75p 0.83p 1345334
04/03/2014 0.75p 0.82p 0.68p 0.75p 753293
03/03/2014 0.75p 0.75p 0.66p 0.75p 86016
28/02/2014 0.78p 0.91p 0.69p 0.75p 3623815
27/02/2014 0.80p 0.85p 0.70p 0.78p 1280000
26/02/2014 0.80p 0.82p 0.80p 0.80p 31466
25/02/2014 0.80p 0.80p 0.70p 0.80p 227433
24/02/2014 0.80p 0.80p 0.71p 0.80p 657158
21/02/2014 0.80p 0.87p 0.75p 0.80p 784334
20/02/2014 0.73p 0.94p 0.70p 0.80p 3185477
19/02/2014 0.60p 0.65p 0.60p 0.60p 0
18/02/2014 0.60p 0.65p 0.60p 0.60p 12299
17/02/2014 0.60p 0.65p 0.58p 0.60p 0
14/02/2014 0.60p 0.65p 0.58p 0.60p 0
13/02/2014 0.60p 0.65p 0.58p 0.60p 0
12/02/2014 0.63p 0.65p 0.58p 0.60p 683722
11/02/2014 0.65p 0.65p 0.60p 0.63p 270000
10/02/2014 0.63p 0.67p 0.62p 0.65p 340000
07/02/2014 0.63p 0.65p 0.63p 0.63p 186046
06/02/2014 0.65p 0.65p 0.62p 0.63p 130293
05/02/2014 0.65p 0.69p 0.65p 0.65p 406949
04/02/2014 0.65p 0.65p 0.60p 0.65p 75000
03/02/2014 0.65p 0.65p 0.60p 0.65p 16719
31/01/2014 0.65p 0.68p 0.65p 0.65p 0
30/01/2014 0.65p 0.68p 0.65p 0.65p 0
29/01/2014 0.68p 0.68p 0.65p 0.65p 269496
28/01/2014 0.78p 0.78p 0.65p 0.68p 489002
27/01/2014 0.78p 0.78p 0.70p 0.78p 140816
24/01/2014 0.78p 0.78p 0.75p 0.78p 21476
23/01/2014 0.78p 0.78p 0.65p 0.78p 296427
22/01/2014 0.78p 0.79p 0.71p 0.78p 569912
21/01/2014 0.78p 0.78p 0.70p 0.78p 707111
20/01/2014 0.65p 0.81p 0.65p 0.78p 1485241
17/01/2014 0.65p 0.65p 0.63p 0.65p 30000
16/01/2014 0.65p 0.70p 0.65p 0.65p 247410
15/01/2014 0.65p 0.70p 0.63p 0.65p 145000
14/01/2014 0.68p 0.69p 0.60p 0.65p 1641295
13/01/2014 0.68p 0.68p 0.60p 0.68p 197274
10/01/2014 0.63p 0.71p 0.57p 0.68p 1917922
09/01/2014 0.68p 0.69p 0.60p 0.63p 125724
08/01/2014 0.75p 0.75p 0.61p 0.68p 800000
07/01/2014 0.75p 0.81p 0.65p 0.75p 229135
06/01/2014 0.75p 0.82p 0.65p 0.75p 166805
03/01/2014 0.78p 0.82p 0.70p 0.75p 383900
02/01/2014 0.75p 0.83p 0.66p 0.78p 1256204
31/12/2013 0.75p 0.75p 0.65p 0.75p 0
30/12/2013 0.65p 0.75p 0.65p 0.75p 2006542
27/12/2013 0.65p 0.67p 0.61p 0.65p 128881
24/12/2013 0.65p 0.66p 0.64p 0.65p 0
23/12/2013 0.65p 0.66p 0.64p 0.65p 179900
20/12/2013 0.65p 0.73p 0.59p 0.65p 0
19/12/2013 0.73p 0.73p 0.59p 0.65p 1028938
18/12/2013 0.70p 0.73p 0.67p 0.73p 629703
17/12/2013 0.70p 0.73p 0.61p 0.73p 1192805
16/12/2013 0.70p 0.72p 0.70p 0.70p 0
13/12/2013 0.70p 0.72p 0.70p 0.70p 24218
12/12/2013 0.70p 0.70p 0.63p 0.70p 350000
11/12/2013 0.70p 0.78p 0.67p 0.78p 0
10/12/2013 0.70p 0.72p 0.67p 0.70p 43500
09/12/2013 0.80p 0.80p 0.65p 0.70p 550000
06/12/2013 0.80p 0.80p 0.70p 0.78p 100000
05/12/2013 0.80p 0.80p 0.70p 0.80p 341577
04/12/2013 0.75p 0.80p 0.70p 0.80p 797900
03/12/2013 0.75p 0.79p 0.75p 0.75p 189321
02/12/2013 0.73p 0.80p 0.73p 0.75p 849817
29/11/2013 0.73p 0.74p 0.66p 0.73p 34000
28/11/2013 0.70p 0.74p 0.67p 0.73p 378000
27/11/2013 0.65p 0.77p 0.65p 0.73p 966634
26/11/2013 0.65p 0.65p 0.64p 0.65p 1175440
25/11/2013 0.65p 0.65p 0.58p 0.65p 300000
22/11/2013 0.63p 0.65p 0.61p 0.65p 130881
21/11/2013 0.65p 0.65p 0.65p 0.65p 307692
20/11/2013 0.65p 0.65p 0.60p 0.65p 268991
19/11/2013 0.65p 0.65p 0.62p 0.65p 150000
18/11/2013 0.60p 0.68p 0.60p 0.65p 1112906
15/11/2013 0.60p 0.62p 0.60p 0.60p 80000
14/11/2013 0.60p 0.60p 0.58p 0.60p 275000
13/11/2013 0.63p 0.65p 0.59p 0.60p 1585084
12/11/2013 0.63p 0.63p 0.59p 0.63p 16198
11/11/2013 0.63p 0.63p 0.63p 0.63p 60476
08/11/2013 0.63p 0.63p 0.63p 0.63p 76995
07/11/2013 0.63p 0.63p 0.55p 0.63p 1020187
06/11/2013 0.68p 0.68p 0.56p 0.63p 1219006
05/11/2013 0.68p 0.68p 0.60p 0.68p 457986
04/11/2013 0.68p 0.68p 0.61p 0.68p 75761
01/11/2013 0.68p 0.68p 0.62p 0.68p 0
31/10/2013 0.68p 0.68p 0.62p 0.68p 120000
30/10/2013 0.68p 0.73p 0.62p 0.68p 46425
29/10/2013 0.68p 0.73p 0.62p 0.68p 0
28/10/2013 0.73p 0.73p 0.62p 0.68p 256000
25/10/2013 0.73p 0.80p 0.65p 0.73p 0
24/10/2013 0.75p 0.80p 0.65p 0.73p 928840
23/10/2013 0.63p 0.83p 0.63p 0.75p 1407301
22/10/2013 0.63p 0.63p 0.62p 0.63p 507168
21/10/2013 0.63p 0.64p 0.60p 0.63p 1343750
18/10/2013 0.63p 0.63p 0.60p 0.63p 0
17/10/2013 0.63p 0.63p 0.60p 0.63p 200000
16/10/2013 0.63p 0.63p 0.55p 0.63p 554233
15/10/2013 0.65p 0.65p 0.60p 0.63p 217000
14/10/2013 0.68p 0.68p 0.61p 0.65p 172995
11/10/2013 0.68p 0.68p 0.61p 0.68p 50000
10/10/2013 0.73p 0.73p 0.65p 0.68p 2002869
09/10/2013 0.65p 0.78p 0.65p 0.78p 1840512
08/10/2013 0.65p 0.65p 0.61p 0.65p 0
07/10/2013 0.65p 0.65p 0.61p 0.65p 100000
04/10/2013 0.65p 0.68p 0.61p 0.65p 70000
03/10/2013 0.63p 0.68p 0.61p 0.65p 569334
02/10/2013 0.63p 0.68p 0.51p 0.63p 0
01/10/2013 0.63p 0.68p 0.51p 0.63p 0
30/09/2013 0.68p 0.68p 0.51p 0.63p 1980813
27/09/2013 0.70p 0.70p 0.61p 0.68p 325000
26/09/2013 0.70p 0.70p 0.65p 0.70p 147026
25/09/2013 0.70p 0.78p 0.65p 0.70p 0
24/09/2013 0.65p 0.78p 0.65p 0.70p 2178290
23/09/2013 0.70p 0.70p 0.60p 0.65p 528956
20/09/2013 0.70p 0.70p 0.60p 0.70p 230451
19/09/2013 0.73p 0.73p 0.60p 0.70p 1151792
18/09/2013 0.73p 0.73p 0.65p 0.73p 682012
17/09/2013 0.83p 0.83p 0.65p 0.73p 1409735
16/09/2013 0.83p 0.83p 0.70p 0.83p 212000
13/09/2013 0.83p 0.83p 0.72p 0.83p 307210
12/09/2013 0.70p 0.83p 0.68p 0.83p 1426196
11/09/2013 0.70p 0.70p 0.65p 0.70p 1568943
10/09/2013 0.75p 0.75p 0.62p 0.70p 3304214
09/09/2013 0.75p 0.75p 0.70p 0.75p 494910
06/09/2013 0.75p 0.75p 0.74p 0.75p 161800
05/09/2013 0.83p 0.83p 0.67p 0.75p 3858318
04/09/2013 0.88p 0.88p 0.80p 0.83p 225000
03/09/2013 0.88p 0.88p 0.80p 0.88p 150000
02/09/2013 0.88p 0.99p 0.80p 0.88p 0
30/08/2013 0.88p 0.99p 0.80p 0.88p 0
29/08/2013 0.88p 0.99p 0.80p 0.88p 0
28/08/2013 0.88p 0.99p 0.80p 0.88p 110458
27/08/2013 0.88p 0.99p 0.80p 0.88p 0
23/08/2013 0.98p 0.99p 0.80p 0.88p 917211
22/08/2013 0.98p 0.99p 0.92p 0.98p 345000
21/08/2013 1.00p 1.05p 0.90p 0.98p 1055370
20/08/2013 1.00p 1.00p 0.92p 1.00p 125000
19/08/2013 0.93p 1.00p 0.87p 1.00p 671064
16/08/2013 0.93p 0.93p 0.86p 0.93p 300000
15/08/2013 0.93p 0.93p 0.90p 0.93p 308251
14/08/2013 0.93p 0.93p 0.85p 0.93p 159745
13/08/2013 0.95p 0.95p 0.86p 0.95p 859549
12/08/2013 1.00p 1.00p 0.90p 0.95p 170000
09/08/2013 1.00p 1.00p 0.90p 1.00p 836292
08/08/2013 1.00p 1.00p 0.92p 1.00p 127000
07/08/2013 1.03p 1.03p 0.96p 1.03p 366555
06/08/2013 0.93p 1.03p 0.93p 1.03p 571942
05/08/2013 0.88p 0.95p 0.88p 0.90p 846810
02/08/2013 0.88p 0.88p 0.81p 0.88p 111350
01/08/2013 0.88p 0.88p 0.81p 0.88p 160000
31/07/2013 0.85p 0.88p 0.81p 0.88p 552000
30/07/2013 0.93p 0.93p 0.85p 0.85p 158129
29/07/2013 0.93p 0.93p 0.85p 0.93p 40000
26/07/2013 0.93p 0.93p 0.86p 0.93p 51900
25/07/2013 0.93p 0.93p 0.88p 0.93p 0
24/07/2013 0.90p 0.93p 0.88p 0.93p 298895
23/07/2013 0.85p 0.90p 0.80p 0.90p 827594
22/07/2013 0.85p 0.90p 0.82p 0.85p 0
19/07/2013 0.90p 0.90p 0.82p 0.85p 758000

*Close Price adjusted for both dividends and splits