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
18/07/2013 0.90p 0.90p 0.83p 0.90p 1139280
17/07/2013 0.90p 0.90p 0.88p 0.90p 140137
16/07/2013 0.95p 0.95p 0.90p 0.90p 205000
15/07/2013 0.95p 0.95p 0.92p 0.95p 90000
12/07/2013 0.93p 0.95p 0.92p 0.95p 675000
11/07/2013 0.93p 0.93p 0.92p 0.93p 31200
10/07/2013 0.93p 0.95p 0.90p 0.93p 34549
09/07/2013 0.95p 0.95p 0.90p 0.90p 326577
08/07/2013 1.00p 1.00p 0.95p 0.95p 1054326
05/07/2013 1.15p 1.20p 0.94p 1.00p 1800298
04/07/2013 1.03p 1.25p 1.03p 1.15p 1197120
03/07/2013 1.10p 1.10p 0.93p 1.03p 178768
02/07/2013 1.15p 1.19p 1.05p 1.10p 438540
01/07/2013 1.03p 1.22p 1.03p 1.15p 2306130
28/06/2013 0.93p 1.08p 0.93p 1.08p 273461
27/06/2013 1.00p 1.00p 0.90p 0.93p 200000
26/06/2013 1.03p 1.03p 0.96p 1.00p 320000
25/06/2013 1.05p 1.05p 0.97p 1.03p 320000
24/06/2013 1.03p 1.10p 1.02p 1.05p 839167
21/06/2013 1.05p 1.05p 0.95p 1.03p 4755873
20/06/2013 0.88p 1.06p 0.87p 1.03p 2627826
19/06/2013 0.95p 0.95p 0.86p 0.88p 1530000
18/06/2013 1.03p 1.03p 0.88p 0.95p 731500
17/06/2013 1.05p 1.05p 0.93p 1.03p 150000
14/06/2013 1.03p 1.07p 0.98p 1.05p 270756
13/06/2013 1.00p 1.03p 1.00p 1.03p 95260
12/06/2013 1.03p 1.03p 0.93p 1.00p 167093
11/06/2013 1.05p 1.05p 0.93p 1.03p 213192
10/06/2013 1.05p 1.11p 1.05p 1.05p 1210000
07/06/2013 1.05p 1.08p 0.99p 1.05p 1364887
06/06/2013 1.03p 1.08p 1.01p 1.05p 793212
05/06/2013 1.05p 1.12p 0.95p 1.03p 919816
04/06/2013 1.05p 1.12p 0.96p 1.05p 0
03/06/2013 1.03p 1.12p 0.96p 1.05p 910000
31/05/2013 0.95p 1.11p 0.90p 1.03p 1081448
30/05/2013 0.95p 0.96p 0.91p 0.95p 506951
29/05/2013 0.95p 0.97p 0.88p 0.95p 0
28/05/2013 0.88p 0.97p 0.88p 0.95p 1124627
24/05/2013 0.95p 0.95p 0.75p 0.88p 2436167
23/05/2013 0.95p 0.96p 0.90p 0.95p 784787
22/05/2013 1.00p 1.00p 0.91p 0.95p 1514835
21/05/2013 1.08p 1.20p 0.99p 1.00p 2072323
20/05/2013 0.93p 1.10p 0.93p 1.08p 936359
17/05/2013 0.93p 0.94p 0.90p 0.93p 761948
16/05/2013 0.88p 0.95p 0.84p 0.93p 638755
15/05/2013 0.88p 0.88p 0.80p 0.88p 967820
14/05/2013 0.83p 0.88p 0.75p 0.88p 888000
13/05/2013 0.88p 0.88p 0.80p 0.83p 203000
10/05/2013 0.88p 0.88p 0.76p 0.88p 140000
09/05/2013 0.88p 0.88p 0.80p 0.88p 750000
08/05/2013 0.90p 0.90p 0.82p 0.88p 659487
07/05/2013 0.90p 0.90p 0.85p 0.90p 100000
03/05/2013 0.90p 0.94p 0.85p 0.90p 1301303
02/05/2013 0.88p 0.91p 0.80p 0.90p 395000
01/05/2013 0.88p 0.88p 0.80p 0.88p 100000
30/04/2013 0.95p 0.95p 0.88p 0.88p 824001
29/04/2013 0.93p 0.95p 0.92p 0.95p 52000
26/04/2013 0.90p 0.93p 0.85p 0.93p 362639
25/04/2013 0.90p 0.92p 0.90p 0.90p 36000
24/04/2013 0.93p 0.93p 0.80p 0.90p 910088
23/04/2013 1.05p 1.07p 0.88p 0.93p 809591
22/04/2013 1.00p 1.11p 0.96p 1.05p 2541828
19/04/2013 0.83p 1.00p 0.82p 1.00p 1268612
18/04/2013 0.78p 0.85p 0.78p 0.83p 742414
17/04/2013 0.73p 0.80p 0.68p 0.78p 1163487
16/04/2013 0.73p 0.73p 0.72p 0.73p 50000
15/04/2013 0.75p 0.75p 0.65p 0.73p 570000
12/04/2013 0.75p 0.75p 0.65p 0.75p 522205
11/04/2013 0.75p 0.75p 0.66p 0.75p 369128
10/04/2013 0.75p 0.75p 0.74p 0.75p 491327
09/04/2013 0.78p 0.78p 0.67p 0.75p 1268244
08/04/2013 0.60p 0.87p 0.60p 0.78p 2414107
05/04/2013 0.65p 0.65p 0.52p 0.60p 365287
04/04/2013 0.65p 0.65p 0.60p 0.65p 380000
03/04/2013 0.75p 0.75p 0.60p 0.65p 610734
02/04/2013 0.65p 0.75p 0.65p 0.75p 630639
28/03/2013 0.63p 0.70p 0.60p 0.65p 189868
27/03/2013 0.63p 0.69p 0.60p 0.63p 295077
26/03/2013 0.63p 0.65p 0.55p 0.63p 241962
25/03/2013 0.63p 0.66p 0.55p 0.63p 75000
22/03/2013 0.58p 0.66p 0.50p 0.63p 467034
21/03/2013 0.58p 0.58p 0.55p 0.58p 0
20/03/2013 0.58p 0.58p 0.55p 0.58p 100000
19/03/2013 0.58p 0.59p 0.58p 0.58p 19000
18/03/2013 0.58p 0.59p 0.52p 0.58p 0
15/03/2013 0.58p 0.59p 0.52p 0.58p 110781
14/03/2013 0.58p 0.59p 0.58p 0.58p 20000
13/03/2013 0.60p 0.60p 0.55p 0.58p 262019
12/03/2013 0.63p 0.63p 0.55p 0.60p 121345
11/03/2013 0.63p 0.63p 0.55p 0.63p 0
08/03/2013 0.63p 0.63p 0.55p 0.63p 48000
07/03/2013 0.53p 0.72p 0.51p 0.63p 2353368
06/03/2013 0.53p 0.55p 0.45p 0.53p 0
05/03/2013 0.55p 0.55p 0.45p 0.53p 301000
04/03/2013 0.55p 0.55p 0.50p 0.55p 100000
01/03/2013 0.58p 0.58p 0.50p 0.55p 245000
28/02/2013 0.58p 0.58p 0.50p 0.58p 156816
27/02/2013 0.58p 0.58p 0.50p 0.58p 11899
26/02/2013 0.58p 0.58p 0.45p 0.58p 527500
25/02/2013 0.58p 0.59p 0.58p 0.58p 59500
22/02/2013 0.58p 0.59p 0.55p 0.58p 0
21/02/2013 0.58p 0.59p 0.55p 0.58p 0
20/02/2013 0.55p 0.59p 0.55p 0.58p 42000
19/02/2013 0.55p 0.55p 0.50p 0.55p 0
18/02/2013 0.55p 0.55p 0.50p 0.55p 25000
15/02/2013 0.60p 0.60p 0.50p 0.55p 539158
14/02/2013 0.68p 0.69p 0.50p 0.60p 1936966
13/02/2013 0.63p 0.70p 0.60p 0.68p 1580571
12/02/2013 0.60p 0.70p 0.51p 0.63p 6147157
11/02/2013 0.45p 0.67p 0.45p 0.60p 2823009
08/02/2013 0.50p 0.50p 0.42p 0.45p 1508894
07/02/2013 0.53p 0.53p 0.45p 0.50p 100000
06/02/2013 0.53p 0.55p 0.50p 0.53p 0
05/02/2013 0.55p 0.55p 0.50p 0.53p 100000
04/02/2013 0.55p 0.55p 0.50p 0.55p 162529
01/02/2013 0.55p 0.55p 0.50p 0.55p 380000
31/01/2013 0.55p 0.55p 0.50p 0.55p 50000
30/01/2013 0.55p 0.56p 0.42p 0.55p 644901
29/01/2013 0.55p 0.55p 0.50p 0.55p 212000
28/01/2013 0.55p 0.55p 0.55p 0.55p 62529
25/01/2013 0.55p 0.55p 0.50p 0.55p 0
24/01/2013 0.55p 0.55p 0.50p 0.55p 100000
23/01/2013 0.55p 0.55p 0.55p 0.55p 1834
22/01/2013 0.55p 0.55p 0.51p 0.55p 178750
21/01/2013 0.55p 0.55p 0.45p 0.55p 0
18/01/2013 0.53p 0.55p 0.45p 0.55p 611268
17/01/2013 0.53p 0.53p 0.50p 0.53p 0
16/01/2013 0.53p 0.53p 0.50p 0.53p 0
15/01/2013 0.53p 0.53p 0.50p 0.53p 0
14/01/2013 0.53p 0.53p 0.50p 0.53p 0
11/01/2013 0.53p 0.53p 0.50p 0.53p 20000
10/01/2013 0.53p 0.53p 0.40p 0.53p 200000
09/01/2013 0.53p 0.53p 0.45p 0.53p 0
08/01/2013 0.53p 0.53p 0.45p 0.53p 85000
07/01/2013 0.53p 0.53p 0.41p 0.53p 122151
04/01/2013 0.53p 0.53p 0.46p 0.53p 209167
03/01/2013 0.55p 0.55p 0.47p 0.53p 895031
02/01/2013 0.48p 0.57p 0.48p 0.55p 996126
31/12/2012 0.50p 0.50p 0.43p 0.45p 409221
28/12/2012 0.50p 0.51p 0.35p 0.50p 1234292
27/12/2012 0.50p 0.51p 0.40p 0.50p 100000
24/12/2012 0.50p 0.51p 0.40p 0.50p 0
21/12/2012 0.50p 0.51p 0.40p 0.50p 546060
20/12/2012 0.50p 0.52p 0.50p 0.50p 752642
19/12/2012 0.50p 0.50p 0.45p 0.50p 0
18/12/2012 0.50p 0.50p 0.45p 0.50p 100449
17/12/2012 0.50p 0.53p 0.45p 0.50p 953586
14/12/2012 0.50p 0.50p 0.46p 0.50p 0
13/12/2012 0.50p 0.50p 0.46p 0.50p 0
12/12/2012 0.50p 0.50p 0.46p 0.50p 50000
11/12/2012 0.50p 0.50p 0.46p 0.50p 120000
10/12/2012 0.50p 0.50p 0.45p 0.50p 0
07/12/2012 0.50p 0.50p 0.45p 0.50p 834219
06/12/2012 0.60p 0.60p 0.47p 0.50p 1539397
05/12/2012 0.50p 0.63p 0.50p 0.60p 991495
04/12/2012 0.48p 0.54p 0.45p 0.50p 480000
03/12/2012 0.48p 0.48p 0.45p 0.48p 0
30/11/2012 0.48p 0.48p 0.45p 0.48p 192751
29/11/2012 0.48p 0.48p 0.47p 0.48p 0
28/11/2012 0.48p 0.48p 0.47p 0.48p 100000
27/11/2012 0.48p 0.48p 0.47p 0.48p 100000
26/11/2012 0.50p 0.50p 0.45p 0.48p 0
23/11/2012 0.50p 0.50p 0.45p 0.50p 145000
22/11/2012 0.48p 0.50p 0.45p 0.50p 0
21/11/2012 0.48p 0.50p 0.45p 0.50p 0
20/11/2012 0.48p 0.50p 0.45p 0.50p 271614
19/11/2012 0.48p 0.50p 0.48p 0.50p 202697
16/11/2012 0.48p 0.50p 0.45p 0.50p 0
15/11/2012 0.48p 0.50p 0.45p 0.50p 0
14/11/2012 0.48p 0.50p 0.45p 0.50p 15000
13/11/2012 0.48p 0.50p 0.45p 0.50p 110000
12/11/2012 0.48p 0.50p 0.45p 0.50p 0
09/11/2012 0.48p 0.50p 0.45p 0.50p 0
08/11/2012 0.48p 0.50p 0.45p 0.50p 155000
07/11/2012 0.48p 0.50p 0.45p 0.50p 0
06/11/2012 0.48p 0.50p 0.45p 0.50p 310000
05/11/2012 0.48p 0.55p 0.45p 0.50p 0
02/11/2012 0.48p 0.55p 0.45p 0.50p 10000
01/11/2012 0.48p 0.50p 0.45p 0.50p 0
31/10/2012 0.48p 0.50p 0.45p 0.50p 0
30/10/2012 0.48p 0.50p 0.45p 0.50p 0
29/10/2012 0.48p 0.50p 0.45p 0.50p 10000
26/10/2012 0.48p 0.50p 0.45p 0.50p 0
25/10/2012 0.48p 0.50p 0.45p 0.50p 0
24/10/2012 0.48p 0.50p 0.45p 0.50p 0
23/10/2012 0.48p 0.50p 0.45p 0.50p 0
22/10/2012 0.50p 0.50p 0.45p 0.50p 33333
19/10/2012 0.50p 0.50p 0.45p 0.50p 0
18/10/2012 0.48p 0.50p 0.45p 0.50p 316578
17/10/2012 0.48p 0.55p 0.45p 0.50p 0
16/10/2012 0.48p 0.55p 0.45p 0.50p 0
15/10/2012 0.48p 0.55p 0.45p 0.50p 0
12/10/2012 0.48p 0.50p 0.45p 0.50p 223766
11/10/2012 0.48p 0.50p 0.45p 0.50p 55545
10/10/2012 0.48p 0.50p 0.45p 0.50p 0
09/10/2012 0.48p 0.50p 0.45p 0.50p 0
08/10/2012 0.48p 0.50p 0.45p 0.50p 20000
05/10/2012 0.43p 0.50p 0.43p 0.50p 321307
04/10/2012 0.48p 0.50p 0.44p 0.50p 950161
03/10/2012 0.53p 0.53p 0.50p 0.53p 850000

*Close Price adjusted for both dividends and splits