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
14/12/2011 0.43p 0.43p 0.37p 0.43p 0
13/12/2011 0.43p 0.43p 0.37p 0.43p 12873
12/12/2011 0.38p 0.43p 0.37p 0.43p 20000
09/12/2011 0.38p 0.38p 0.36p 0.38p 75000
08/12/2011 0.38p 0.38p 0.37p 0.38p 375000
07/12/2011 0.38p 0.39p 0.38p 0.38p 250000
06/12/2011 0.38p 0.43p 0.36p 0.38p 0
05/12/2011 0.43p 0.43p 0.36p 0.40p 1220000
02/12/2011 0.33p 0.35p 0.26p 0.35p 600000
01/12/2011 0.38p 0.40p 0.35p 0.35p 0
30/11/2011 0.40p 0.40p 0.35p 0.38p 200000
29/11/2011 0.40p 0.40p 0.40p 0.40p 122947
28/11/2011 0.40p 0.40p 0.40p 0.40p 0
25/11/2011 0.40p 0.40p 0.40p 0.40p 12562
24/11/2011 0.35p 0.40p 0.35p 0.40p 150000
23/11/2011 0.43p 0.43p 0.35p 0.35p 1019000
22/11/2011 0.43p 0.43p 0.40p 0.43p 101288
21/11/2011 0.43p 0.45p 0.43p 0.43p 0
18/11/2011 0.43p 0.45p 0.43p 0.43p 500000
17/11/2011 0.43p 0.45p 0.40p 0.43p 415085
16/11/2011 0.43p 0.43p 0.38p 0.43p 3795
15/11/2011 0.43p 0.48p 0.38p 0.43p 0
14/11/2011 0.48p 0.48p 0.38p 0.43p 900000
11/11/2011 0.50p 0.50p 0.45p 0.48p 110369
10/11/2011 0.50p 0.50p 0.42p 0.50p 380558
09/11/2011 0.50p 0.52p 0.45p 0.50p 0
08/11/2011 0.50p 0.52p 0.45p 0.50p 325101
07/11/2011 0.45p 0.50p 0.43p 0.50p 361198
04/11/2011 0.48p 0.48p 0.40p 0.45p 400000
03/11/2011 0.53p 0.53p 0.45p 0.48p 202713
02/11/2011 0.45p 0.59p 0.40p 0.53p 1648474
01/11/2011 0.50p 0.50p 0.39p 0.45p 216834
31/10/2011 0.45p 0.52p 0.40p 0.50p 4155902
28/10/2011 0.48p 0.49p 0.35p 0.45p 253347
27/10/2011 0.50p 0.52p 0.45p 0.48p 541276
26/10/2011 0.50p 0.55p 0.50p 0.50p 0
25/10/2011 0.55p 0.55p 0.50p 0.50p 1068051
24/10/2011 0.43p 0.62p 0.43p 0.55p 3600137
21/10/2011 0.45p 0.50p 0.42p 0.43p 331478
20/10/2011 0.45p 0.46p 0.39p 0.43p 223023
19/10/2011 0.38p 0.43p 0.37p 0.43p 1100000
18/10/2011 0.43p 0.43p 0.35p 0.38p 150000
17/10/2011 0.38p 0.43p 0.37p 0.43p 393001
14/10/2011 0.38p 0.38p 0.33p 0.38p 250000
13/10/2011 0.38p 0.38p 0.31p 0.38p 1000000
12/10/2011 0.43p 0.43p 0.35p 0.38p 650000
11/10/2011 0.35p 0.43p 0.32p 0.43p 2441452
10/10/2011 0.40p 0.40p 0.33p 0.35p 679061
07/10/2011 0.40p 0.43p 0.40p 0.40p 0
06/10/2011 0.43p 0.43p 0.40p 0.40p 231000
05/10/2011 0.50p 0.50p 0.41p 0.43p 1073240
04/10/2011 0.40p 0.55p 0.40p 0.48p 3325990
03/10/2011 0.50p 0.50p 0.40p 0.40p 1993716
30/09/2011 0.53p 0.60p 0.46p 0.50p 3119124
29/09/2011 0.45p 0.63p 0.37p 0.53p 14432437
28/09/2011 0.35p 0.35p 0.30p 0.35p 0
27/09/2011 0.30p 0.35p 0.30p 0.35p 550000
26/09/2011 0.35p 0.35p 0.27p 0.30p 140000
23/09/2011 0.33p 0.33p 0.27p 0.33p 0
22/09/2011 0.33p 0.33p 0.27p 0.33p 0
21/09/2011 0.33p 0.33p 0.27p 0.33p 90000
20/09/2011 0.28p 0.36p 0.28p 0.33p 1488995
19/09/2011 0.38p 0.38p 0.30p 0.33p 500000
16/09/2011 0.38p 0.44p 0.34p 0.38p 900000
15/09/2011 0.30p 0.38p 0.30p 0.38p 349840
14/09/2011 0.30p 0.35p 0.20p 0.30p 151566
13/09/2011 0.35p 0.35p 0.20p 0.30p 151566
12/09/2011 0.20p 0.43p 0.20p 0.20p 151566
09/09/2011 0.20p 0.25p 0.20p 0.20p 1250000
08/09/2011 0.20p 0.25p 0.20p 0.20p 500000
07/09/2011 0.28p 0.28p 0.20p 0.20p 50000
06/09/2011 0.25p 0.25p 0.20p 0.25p 0
05/09/2011 0.25p 0.25p 0.20p 0.25p 0
02/09/2011 0.25p 0.25p 0.20p 0.25p 75000
01/09/2011 0.28p 0.28p 0.20p 0.25p 0
31/08/2011 0.25p 0.25p 0.21p 0.25p 0
30/08/2011 0.25p 0.25p 0.21p 0.25p 0
26/08/2011 0.25p 0.25p 0.21p 0.25p 200000
25/08/2011 0.25p 0.26p 0.21p 0.25p 0
24/08/2011 0.25p 0.26p 0.21p 0.25p 0
23/08/2011 0.25p 0.26p 0.21p 0.25p 0
22/08/2011 0.25p 0.26p 0.21p 0.25p 0
19/08/2011 0.25p 0.26p 0.21p 0.25p 275000
18/08/2011 0.25p 0.28p 0.20p 0.25p 0
17/08/2011 0.25p 0.28p 0.20p 0.25p 0
16/08/2011 0.28p 0.28p 0.20p 0.25p 60000
15/08/2011 0.28p 0.28p 0.24p 0.28p 0
12/08/2011 0.25p 0.28p 0.24p 0.28p 250000
11/08/2011 0.25p 0.25p 0.25p 0.25p 0
10/08/2011 0.30p 0.30p 0.20p 0.25p 500076
09/08/2011 0.30p 0.30p 0.25p 0.30p 200000
08/08/2011 0.33p 0.33p 0.20p 0.30p 0
05/08/2011 0.30p 0.30p 0.20p 0.30p 10000
04/08/2011 0.30p 0.30p 0.30p 0.30p 0
03/08/2011 0.30p 0.30p 0.30p 0.30p 0
02/08/2011 0.33p 0.33p 0.30p 0.30p 0
01/08/2011 0.30p 0.30p 0.30p 0.30p 150000
29/07/2011 0.30p 0.30p 0.20p 0.30p 0
28/07/2011 0.30p 0.30p 0.20p 0.30p 0
27/07/2011 0.30p 0.30p 0.20p 0.30p 0
26/07/2011 0.30p 0.30p 0.20p 0.30p 0
25/07/2011 0.30p 0.30p 0.20p 0.30p 0
22/07/2011 0.30p 0.30p 0.20p 0.30p 0
21/07/2011 0.30p 0.30p 0.20p 0.30p 0
20/07/2011 0.30p 0.30p 0.20p 0.30p 0
19/07/2011 0.30p 0.30p 0.20p 0.30p 0
18/07/2011 0.30p 0.30p 0.20p 0.30p 240000
15/07/2011 0.30p 0.30p 0.20p 0.30p 160000
14/07/2011 0.30p 0.30p 0.20p 0.30p 50000
13/07/2011 0.30p 0.30p 0.20p 0.30p 50000
12/07/2011 0.33p 0.33p 0.25p 0.30p 0
11/07/2011 0.33p 0.33p 0.25p 0.33p 0
08/07/2011 0.33p 0.33p 0.25p 0.33p 0
07/07/2011 0.33p 0.33p 0.25p 0.33p 70000
06/07/2011 0.33p 0.33p 0.25p 0.33p 0
05/07/2011 0.33p 0.33p 0.25p 0.33p 0
04/07/2011 0.33p 0.33p 0.25p 0.33p 0
01/07/2011 0.33p 0.33p 0.25p 0.33p 0
30/06/2011 0.33p 0.33p 0.25p 0.33p 0
29/06/2011 0.33p 0.33p 0.25p 0.33p 0
28/06/2011 0.33p 0.33p 0.25p 0.33p 350000
27/06/2011 0.33p 0.33p 0.25p 0.33p 120000
24/06/2011 0.33p 0.33p 0.25p 0.33p 10500
23/06/2011 0.33p 0.35p 0.26p 0.33p 0
22/06/2011 0.35p 0.35p 0.26p 0.33p 0
21/06/2011 0.35p 0.35p 0.26p 0.35p 0
20/06/2011 0.35p 0.35p 0.26p 0.35p 30000
17/06/2011 0.35p 0.35p 0.27p 0.35p 79000
16/06/2011 0.35p 0.35p 0.35p 0.35p 0
15/06/2011 0.35p 0.35p 0.35p 0.35p 0
14/06/2011 0.35p 0.35p 0.35p 0.35p 0
13/06/2011 0.35p 0.35p 0.35p 0.35p 0
10/06/2011 0.35p 0.35p 0.32p 0.35p 0
09/06/2011 0.35p 0.35p 0.32p 0.35p 0
08/06/2011 0.35p 0.35p 0.32p 0.35p 0
07/06/2011 0.33p 0.35p 0.32p 0.35p 100000
06/06/2011 0.33p 0.33p 0.33p 0.33p 0
03/06/2011 0.33p 0.33p 0.33p 0.33p 0
02/06/2011 0.33p 0.33p 0.27p 0.33p 0
01/06/2011 0.33p 0.33p 0.27p 0.33p 255358
31/05/2011 0.33p 0.33p 0.27p 0.33p 0
27/05/2011 0.33p 0.33p 0.27p 0.33p 0
26/05/2011 0.33p 0.33p 0.27p 0.33p 0
25/05/2011 0.33p 0.33p 0.27p 0.33p 292108
24/05/2011 0.33p 0.33p 0.27p 0.33p 50000
23/05/2011 0.35p 0.35p 0.33p 0.33p 500000
20/05/2011 0.38p 0.38p 0.27p 0.35p 600000
19/05/2011 0.38p 0.38p 0.30p 0.38p 430000
18/05/2011 0.38p 0.38p 0.34p 0.38p 0
17/05/2011 0.38p 0.38p 0.34p 0.38p 70000
16/05/2011 0.30p 0.38p 0.30p 0.38p 750000
13/05/2011 0.30p 0.30p 0.30p 0.30p 0
12/05/2011 0.30p 0.30p 0.25p 0.30p 0
11/05/2011 0.30p 0.30p 0.25p 0.30p 0
10/05/2011 0.30p 0.30p 0.25p 0.30p 0
09/05/2011 0.30p 0.30p 0.25p 0.30p 20352
06/05/2011 0.30p 0.38p 0.25p 0.30p 0
05/05/2011 0.30p 0.38p 0.25p 0.30p 0
04/05/2011 0.38p 0.38p 0.25p 0.30p 1125744
03/05/2011 0.38p 0.40p 0.30p 0.38p 0
28/04/2011 0.40p 0.40p 0.30p 0.40p 40000
27/04/2011 0.40p 0.40p 0.32p 0.40p 0
26/04/2011 0.40p 0.40p 0.32p 0.40p 250000
21/04/2011 0.40p 0.40p 0.30p 0.40p 0
20/04/2011 0.40p 0.40p 0.30p 0.40p 70000
19/04/2011 0.40p 0.45p 0.30p 0.40p 0
18/04/2011 0.40p 0.45p 0.30p 0.40p 82024
15/04/2011 0.40p 0.40p 0.32p 0.40p 0
14/04/2011 0.40p 0.40p 0.32p 0.40p 250000
13/04/2011 0.40p 0.48p 0.31p 0.40p 236000
12/04/2011 0.40p 0.48p 0.30p 0.40p 0
11/04/2011 0.40p 0.48p 0.30p 0.40p 259165
08/04/2011 0.40p 0.40p 0.31p 0.40p 500000
07/04/2011 0.40p 0.40p 0.33p 0.40p 35000
06/04/2011 0.40p 0.48p 0.36p 0.40p 0
05/04/2011 0.40p 0.48p 0.36p 0.40p 58146
04/04/2011 0.40p 0.48p 0.32p 0.40p 367971
01/04/2011 0.40p 0.40p 0.36p 0.40p 50000
31/03/2011 0.40p 0.40p 0.36p 0.40p 84136
30/03/2011 0.40p 0.50p 0.36p 0.40p 60000
29/03/2011 0.30p 0.50p 0.30p 0.40p 773726
28/03/2011 0.30p 0.35p 0.27p 0.30p 1419237
25/03/2011 0.30p 0.30p 0.26p 0.30p 40000
24/03/2011 0.30p 0.35p 0.30p 0.30p 485743
23/03/2011 0.30p 0.33p 0.26p 0.30p 1579805
22/03/2011 0.35p 0.35p 0.20p 0.30p 1805892
21/03/2011 0.35p 0.35p 0.25p 0.35p 500000
18/03/2011 0.35p 0.45p 0.35p 0.35p 0
17/03/2011 0.38p 0.45p 0.35p 0.35p 0
16/03/2011 0.38p 0.45p 0.38p 0.38p 0
15/03/2011 0.40p 0.45p 0.38p 0.38p 42108
14/03/2011 0.40p 0.40p 0.30p 0.40p 0
11/03/2011 0.40p 0.40p 0.30p 0.40p 0
10/03/2011 0.40p 0.40p 0.30p 0.40p 0
09/03/2011 0.38p 0.40p 0.30p 0.40p 0
08/03/2011 0.40p 0.38p 0.30p 0.38p 150000
07/03/2011 0.40p 0.40p 0.30p 0.40p 100000
04/03/2011 0.40p 0.42p 0.30p 0.40p 0
03/03/2011 0.40p 0.42p 0.30p 0.40p 119584
02/03/2011 0.40p 0.40p 0.30p 0.40p 0

*Close Price adjusted for both dividends and splits