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
02/10/2012 0.53p 0.53p 0.52p 0.53p 70000
01/10/2012 0.48p 0.55p 0.48p 0.53p 120000
28/09/2012 0.48p 0.55p 0.48p 0.53p 40000
27/09/2012 0.48p 0.63p 0.48p 0.53p 400000
26/09/2012 0.45p 0.55p 0.45p 0.53p 280410
25/09/2012 0.53p 0.54p 0.50p 0.53p 888336
24/09/2012 0.65p 0.65p 0.46p 0.53p 2858725
21/09/2012 0.68p 0.68p 0.60p 0.65p 994486
20/09/2012 0.65p 0.68p 0.65p 0.68p 70000
19/09/2012 0.68p 0.71p 0.65p 0.70p 735000
18/09/2012 0.68p 0.70p 0.68p 0.70p 299557
17/09/2012 0.63p 0.74p 0.63p 0.70p 1346105
14/09/2012 0.65p 0.67p 0.60p 0.65p 365164
13/09/2012 0.65p 0.68p 0.61p 0.68p 1500000
12/09/2012 0.65p 0.73p 0.65p 0.68p 687378
11/09/2012 0.63p 0.68p 0.60p 0.68p 500000
10/09/2012 0.60p 0.71p 0.60p 0.65p 1911169
07/09/2012 0.45p 0.62p 0.45p 0.60p 701810
06/09/2012 0.45p 0.55p 0.45p 0.45p 334555
05/09/2012 0.45p 0.49p 0.43p 0.45p 0
04/09/2012 0.45p 0.49p 0.43p 0.45p 0
03/09/2012 0.45p 0.49p 0.43p 0.45p 450000
31/08/2012 0.43p 0.46p 0.42p 0.45p 300000
30/08/2012 0.50p 0.50p 0.45p 0.45p 100000
29/08/2012 0.55p 0.55p 0.50p 0.50p 180000
28/08/2012 0.55p 0.55p 0.50p 0.55p 143231
24/08/2012 0.55p 0.56p 0.50p 0.55p 400000
23/08/2012 0.55p 0.59p 0.51p 0.55p 240000
22/08/2012 0.45p 0.66p 0.45p 0.55p 1654710
21/08/2012 0.45p 0.49p 0.45p 0.48p 529275
20/08/2012 0.45p 0.48p 0.45p 0.48p 15000
17/08/2012 0.45p 0.48p 0.45p 0.48p 1025000
16/08/2012 0.43p 0.50p 0.43p 0.48p 523434
15/08/2012 0.48p 0.51p 0.35p 0.43p 1109808
14/08/2012 0.48p 0.51p 0.42p 0.48p 130000
13/08/2012 0.48p 0.54p 0.43p 0.48p 0
10/08/2012 0.48p 0.54p 0.43p 0.48p 697675
09/08/2012 0.48p 0.48p 0.42p 0.48p 32461
08/08/2012 0.48p 0.50p 0.42p 0.48p 0
07/08/2012 0.48p 0.50p 0.42p 0.48p 200000
06/08/2012 0.53p 0.53p 0.44p 0.45p 284620
03/08/2012 0.53p 0.53p 0.50p 0.53p 150000
02/08/2012 0.53p 0.53p 0.50p 0.53p 50000
01/08/2012 0.53p 0.53p 0.50p 0.53p 0
31/07/2012 0.53p 0.53p 0.50p 0.53p 100000
30/07/2012 0.55p 0.55p 0.50p 0.53p 481529
27/07/2012 0.55p 0.57p 0.53p 0.55p 175000
26/07/2012 0.55p 0.58p 0.50p 0.58p 40000
25/07/2012 0.55p 0.58p 0.50p 0.58p 40000
24/07/2012 0.55p 0.58p 0.50p 0.58p 50000
23/07/2012 0.55p 0.58p 0.50p 0.58p 75000
20/07/2012 0.55p 0.58p 0.55p 0.58p 330000
19/07/2012 0.55p 0.58p 0.50p 0.58p 0
18/07/2012 0.55p 0.58p 0.50p 0.58p 0
17/07/2012 0.55p 0.58p 0.50p 0.58p 133928
16/07/2012 0.55p 0.58p 0.50p 0.58p 0
13/07/2012 0.55p 0.58p 0.50p 0.58p 115000
12/07/2012 0.55p 0.58p 0.50p 0.58p 100000
11/07/2012 0.55p 0.58p 0.50p 0.58p 388034
10/07/2012 0.55p 0.55p 0.46p 0.50p 0
09/07/2012 0.55p 0.55p 0.46p 0.50p 30000
06/07/2012 0.53p 0.53p 0.45p 0.50p 482915
05/07/2012 0.53p 0.55p 0.50p 0.55p 128130
04/07/2012 0.53p 0.55p 0.47p 0.55p 2005094
03/07/2012 0.60p 0.60p 0.48p 0.55p 1608219
02/07/2012 0.58p 0.58p 0.55p 0.58p 615000
29/06/2012 0.65p 0.65p 0.55p 0.58p 252875
28/06/2012 0.70p 0.71p 0.60p 0.65p 1579889
27/06/2012 0.68p 0.74p 0.66p 0.70p 1267446
26/06/2012 0.80p 0.82p 0.67p 0.68p 3259608
25/06/2012 0.55p 0.85p 0.55p 0.80p 14268536
22/06/2012 0.38p 0.38p 0.30p 0.38p 0
21/06/2012 0.38p 0.38p 0.30p 0.38p 0
20/06/2012 0.38p 0.38p 0.30p 0.38p 25000
19/06/2012 0.35p 0.38p 0.35p 0.38p 0
18/06/2012 0.38p 0.38p 0.35p 0.38p 0
15/06/2012 0.35p 0.38p 0.35p 0.38p 100000
14/06/2012 0.38p 0.38p 0.30p 0.35p 400000
13/06/2012 0.38p 0.38p 0.30p 0.38p 0
12/06/2012 0.38p 0.38p 0.30p 0.38p 0
11/06/2012 0.38p 0.38p 0.30p 0.38p 200000
08/06/2012 0.38p 0.38p 0.31p 0.38p 0
07/06/2012 0.38p 0.38p 0.31p 0.38p 60000
06/06/2012 0.38p 0.38p 0.25p 0.38p 500000
01/06/2012 0.38p 0.38p 0.31p 0.38p 100000
31/05/2012 0.38p 0.38p 0.31p 0.38p 0
30/05/2012 0.38p 0.38p 0.31p 0.38p 0
29/05/2012 0.38p 0.38p 0.31p 0.38p 20000
28/05/2012 0.35p 0.38p 0.30p 0.38p 0
25/05/2012 0.38p 0.38p 0.30p 0.38p 0
24/05/2012 0.38p 0.38p 0.30p 0.38p 0
23/05/2012 0.38p 0.38p 0.30p 0.38p 0
22/05/2012 0.38p 0.38p 0.30p 0.38p 986154
21/05/2012 0.38p 0.38p 0.30p 0.38p 380000
18/05/2012 0.38p 0.38p 0.30p 0.38p 0
17/05/2012 0.38p 0.38p 0.30p 0.38p 190278
16/05/2012 0.38p 0.38p 0.30p 0.38p 130000
15/05/2012 0.38p 0.39p 0.31p 0.38p 423335
14/05/2012 0.38p 0.38p 0.31p 0.38p 0
11/05/2012 0.38p 0.38p 0.31p 0.38p 60000
10/05/2012 0.38p 0.40p 0.31p 0.38p 0
09/05/2012 0.40p 0.40p 0.31p 0.38p 425000
08/05/2012 0.40p 0.40p 0.38p 0.40p 5048
04/05/2012 0.40p 0.43p 0.40p 0.40p 0
03/05/2012 0.40p 0.43p 0.40p 0.40p 0
02/05/2012 0.40p 0.43p 0.40p 0.40p 0
01/05/2012 0.43p 0.43p 0.40p 0.40p 60000
30/04/2012 0.43p 0.45p 0.43p 0.43p 0
27/04/2012 0.43p 0.45p 0.43p 0.43p 600000
26/04/2012 0.45p 0.45p 0.43p 0.43p 250000
25/04/2012 0.45p 0.45p 0.43p 0.45p 80000
24/04/2012 0.45p 0.45p 0.45p 0.45p 100000
23/04/2012 0.45p 0.45p 0.43p 0.45p 0
20/04/2012 0.45p 0.45p 0.43p 0.45p 0
19/04/2012 0.45p 0.45p 0.43p 0.45p 35000
18/04/2012 0.45p 0.45p 0.43p 0.45p 100000
17/04/2012 0.45p 0.50p 0.42p 0.45p 0
16/04/2012 0.50p 0.50p 0.42p 0.45p 445387
13/04/2012 0.50p 0.55p 0.41p 0.50p 0
12/04/2012 0.50p 0.55p 0.41p 0.50p 0
11/04/2012 0.50p 0.55p 0.41p 0.50p 509984
10/04/2012 0.50p 0.50p 0.45p 0.50p 300000
05/04/2012 0.50p 0.50p 0.45p 0.50p 13333
04/04/2012 0.50p 0.50p 0.45p 0.50p 100000
03/04/2012 0.50p 0.52p 0.42p 0.50p 750000
02/04/2012 0.50p 0.50p 0.42p 0.50p 106549
30/03/2012 0.50p 0.50p 0.42p 0.50p 0
29/03/2012 0.50p 0.50p 0.42p 0.50p 21000
28/03/2012 0.50p 0.57p 0.50p 0.50p 0
27/03/2012 0.50p 0.57p 0.50p 0.50p 500
26/03/2012 0.50p 0.50p 0.42p 0.50p 0
23/03/2012 0.50p 0.50p 0.42p 0.50p 0
22/03/2012 0.50p 0.50p 0.42p 0.50p 0
21/03/2012 0.50p 0.50p 0.42p 0.50p 0
20/03/2012 0.50p 0.50p 0.42p 0.50p 7286
19/03/2012 0.48p 0.54p 0.48p 0.50p 200000
16/03/2012 0.48p 0.50p 0.40p 0.48p 0
15/03/2012 0.50p 0.50p 0.40p 0.48p 300000
14/03/2012 0.55p 0.57p 0.40p 0.50p 615950
13/03/2012 0.55p 0.55p 0.50p 0.55p 125000
12/03/2012 0.58p 0.58p 0.50p 0.55p 58000
09/03/2012 0.58p 0.60p 0.52p 0.55p 550000
08/03/2012 0.58p 0.65p 0.52p 0.58p 916578
07/03/2012 0.60p 0.60p 0.55p 0.60p 275000
06/03/2012 0.60p 0.69p 0.56p 0.63p 601538
05/03/2012 0.55p 0.60p 0.55p 0.60p 1250000
02/03/2012 0.60p 0.60p 0.49p 0.55p 750000
01/03/2012 0.60p 0.61p 0.52p 0.60p 176508
29/02/2012 0.60p 0.60p 0.52p 0.60p 274373
28/02/2012 0.58p 0.60p 0.53p 0.60p 468218
27/02/2012 0.60p 0.69p 0.52p 0.58p 1325595
24/02/2012 0.55p 0.64p 0.55p 0.60p 319834
23/02/2012 0.53p 0.60p 0.50p 0.55p 1826752
22/02/2012 0.48p 0.55p 0.48p 0.53p 110000
21/02/2012 0.48p 0.57p 0.47p 0.48p 0
20/02/2012 0.53p 0.57p 0.47p 0.48p 366738
17/02/2012 0.50p 0.55p 0.50p 0.53p 914213
16/02/2012 0.45p 0.50p 0.40p 0.48p 1389503
15/02/2012 0.50p 0.50p 0.38p 0.45p 495500
14/02/2012 0.48p 0.48p 0.40p 0.48p 2260336
13/02/2012 0.48p 0.55p 0.42p 0.48p 0
10/02/2012 0.45p 0.55p 0.42p 0.48p 1897129
09/02/2012 0.45p 0.49p 0.40p 0.45p 853873
08/02/2012 0.40p 0.50p 0.30p 0.48p 2505484
07/02/2012 0.40p 0.40p 0.30p 0.35p 0
06/02/2012 0.35p 0.35p 0.30p 0.35p 168984
03/02/2012 0.38p 0.38p 0.30p 0.35p 911467
02/02/2012 0.38p 0.38p 0.33p 0.35p 270000
01/02/2012 0.40p 0.40p 0.35p 0.35p 598308
31/01/2012 0.40p 0.40p 0.36p 0.38p 179463
30/01/2012 0.40p 0.40p 0.36p 0.40p 40000
27/01/2012 0.40p 0.41p 0.36p 0.40p 194032
26/01/2012 0.40p 0.40p 0.39p 0.40p 210696
25/01/2012 0.48p 0.48p 0.39p 0.40p 561050
24/01/2012 0.45p 0.48p 0.43p 0.48p 250000
23/01/2012 0.45p 0.45p 0.36p 0.45p 27295
20/01/2012 0.45p 0.45p 0.36p 0.40p 289657
19/01/2012 0.43p 0.43p 0.35p 0.40p 870001
18/01/2012 0.45p 0.45p 0.38p 0.45p 561248
17/01/2012 0.45p 0.45p 0.40p 0.45p 35432
16/01/2012 0.55p 0.55p 0.40p 0.45p 1952961
13/01/2012 0.48p 0.59p 0.46p 0.50p 1173969
12/01/2012 0.38p 0.55p 0.38p 0.48p 1457644
11/01/2012 0.43p 0.43p 0.35p 0.38p 846224
10/01/2012 0.43p 0.43p 0.39p 0.43p 300000
09/01/2012 0.45p 0.45p 0.38p 0.43p 450000
06/01/2012 0.48p 0.48p 0.41p 0.45p 319457
05/01/2012 0.53p 0.56p 0.45p 0.48p 762734
04/01/2012 0.43p 0.59p 0.36p 0.53p 3480410
03/01/2012 0.50p 0.50p 0.45p 0.45p 100000
30/12/2011 0.53p 0.53p 0.45p 0.50p 441405
29/12/2011 0.50p 0.55p 0.43p 0.53p 1976553
28/12/2011 0.43p 0.48p 0.36p 0.45p 742051
23/12/2011 0.43p 0.47p 0.43p 0.43p 106382
22/12/2011 0.43p 0.43p 0.39p 0.43p 0
21/12/2011 0.43p 0.43p 0.39p 0.43p 5150
20/12/2011 0.43p 0.43p 0.37p 0.43p 85467
19/12/2011 0.43p 0.47p 0.35p 0.43p 810479
16/12/2011 0.43p 0.44p 0.37p 0.43p 413587
15/12/2011 0.43p 0.43p 0.37p 0.43p 0

*Close Price adjusted for both dividends and splits