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
18/05/2010 0.38p 0.43p 0.38p 0.43p 274476
17/05/2010 0.38p 0.38p 0.38p 0.38p 0
14/05/2010 0.38p 0.38p 0.38p 0.38p 0
13/05/2010 0.40p 0.40p 0.38p 0.38p 0
12/05/2010 0.40p 0.40p 0.40p 0.40p 0
11/05/2010 0.43p 0.43p 0.35p 0.40p 153593
10/05/2010 0.45p 0.45p 0.35p 0.43p 500000
07/05/2010 0.47p 0.47p 0.45p 0.45p 0
06/05/2010 0.48p 0.48p 0.48p 0.48p 0
05/05/2010 0.48p 0.48p 0.48p 0.48p 0
04/05/2010 0.43p 0.48p 0.42p 0.48p 317441
30/04/2010 0.50p 0.50p 0.35p 0.43p 340000
29/04/2010 0.50p 0.50p 0.40p 0.50p 25000
28/04/2010 0.50p 0.55p 0.40p 0.50p 176836
27/04/2010 0.50p 0.50p 0.50p 0.50p 0
26/04/2010 0.50p 0.50p 0.50p 0.50p 0
23/04/2010 0.50p 0.50p 0.40p 0.50p 30000
22/04/2010 0.53p 0.55p 0.40p 0.50p 324831
21/04/2010 0.53p 0.53p 0.41p 0.53p 2143
20/04/2010 0.50p 0.53p 0.42p 0.53p 250000
19/04/2010 0.50p 0.50p 0.50p 0.50p 15000
16/04/2010 0.50p 0.50p 0.50p 0.50p 0
15/04/2010 0.45p 0.56p 0.42p 0.50p 435841
14/04/2010 0.40p 0.45p 0.40p 0.45p 984392
13/04/2010 0.40p 0.40p 0.40p 0.40p 150000
12/04/2010 0.45p 0.45p 0.40p 0.40p 100000
09/04/2010 0.45p 0.45p 0.45p 0.45p 0
08/04/2010 0.45p 0.45p 0.43p 0.45p 15000
07/04/2010 0.45p 0.45p 0.45p 0.45p 0
06/04/2010 0.45p 0.45p 0.45p 0.45p 0
01/04/2010 0.45p 0.45p 0.45p 0.45p 0
31/03/2010 0.45p 0.45p 0.45p 0.45p 0
30/03/2010 0.45p 0.45p 0.40p 0.45p 30000
29/03/2010 0.53p 0.53p 0.45p 0.45p 0
26/03/2010 0.45p 0.45p 0.45p 0.45p 0
25/03/2010 0.45p 0.45p 0.44p 0.45p 10000
24/03/2010 0.48p 0.48p 0.40p 0.45p 190000
23/03/2010 0.50p 0.50p 0.41p 0.48p 1380000
22/03/2010 0.50p 0.50p 0.42p 0.50p 1664439
19/03/2010 0.50p 0.55p 0.48p 0.50p 300000
18/03/2010 0.50p 0.50p 0.50p 0.50p 0
17/03/2010 0.50p 0.50p 0.48p 0.50p 20000
16/03/2010 0.50p 0.50p 0.50p 0.50p 0
15/03/2010 0.50p 0.56p 0.44p 0.50p 1494224
12/03/2010 0.48p 0.60p 0.48p 0.50p 356460
11/03/2010 0.50p 0.55p 0.43p 0.48p 1008627
10/03/2010 0.55p 0.55p 0.48p 0.50p 200000
09/03/2010 0.63p 0.63p 0.55p 0.55p 18000
08/03/2010 0.63p 0.63p 0.55p 0.63p 402551
05/03/2010 0.65p 0.67p 0.55p 0.63p 1150000
04/03/2010 0.45p 0.68p 0.44p 0.65p 1297494
03/03/2010 0.48p 0.50p 0.40p 0.45p 850000
02/03/2010 0.48p 0.48p 0.48p 0.48p 0
01/03/2010 0.48p 0.48p 0.40p 0.48p 60000
26/02/2010 0.48p 0.48p 0.48p 0.48p 26119
25/02/2010 0.50p 0.50p 0.45p 0.48p 550253
24/02/2010 0.50p 0.51p 0.50p 0.50p 161866
23/02/2010 0.53p 0.56p 0.50p 0.50p 5000
22/02/2010 0.43p 0.60p 0.43p 0.53p 548622
19/02/2010 0.43p 0.43p 0.38p 0.43p 60000
18/02/2010 0.45p 0.47p 0.43p 0.43p 59827
17/02/2010 0.45p 0.47p 0.45p 0.45p 10495
16/02/2010 0.48p 0.48p 0.41p 0.45p 187397
15/02/2010 0.53p 0.53p 0.48p 0.48p 398000
12/02/2010 0.55p 0.55p 0.50p 0.53p 54446
11/02/2010 0.65p 0.65p 0.52p 0.55p 1295000
10/02/2010 0.65p 0.65p 0.60p 0.65p 400000
09/02/2010 0.50p 0.78p 0.50p 0.65p 2641326
08/02/2010 0.45p 0.50p 0.45p 0.50p 100000
05/02/2010 0.45p 0.45p 0.45p 0.45p 0
04/02/2010 0.45p 0.45p 0.45p 0.45p 0
03/02/2010 0.40p 0.45p 0.40p 0.45p 0
02/02/2010 0.40p 0.40p 0.40p 0.40p 0
01/02/2010 0.45p 0.45p 0.35p 0.40p 103000
29/01/2010 0.45p 0.45p 0.45p 0.45p 0
28/01/2010 0.45p 0.45p 0.35p 0.45p 10927
27/01/2010 0.45p 0.45p 0.45p 0.45p 0
26/01/2010 0.45p 0.45p 0.45p 0.45p 0
25/01/2010 0.45p 0.45p 0.45p 0.45p 0
22/01/2010 0.45p 0.45p 0.45p 0.45p 0
21/01/2010 0.45p 0.45p 0.45p 0.45p 74001
20/01/2010 0.45p 0.45p 0.35p 0.45p 125000
19/01/2010 0.45p 0.46p 0.35p 0.45p 185000
18/01/2010 0.45p 0.45p 0.45p 0.45p 0
15/01/2010 0.45p 0.45p 0.45p 0.45p 0
14/01/2010 0.45p 0.46p 0.35p 0.45p 85500
13/01/2010 0.45p 0.45p 0.45p 0.45p 0
12/01/2010 0.45p 0.45p 0.45p 0.45p 0
11/01/2010 0.45p 0.45p 0.45p 0.45p 0
08/01/2010 0.45p 0.46p 0.45p 0.45p 21739
07/01/2010 0.45p 0.45p 0.45p 0.45p 0
06/01/2010 0.45p 0.45p 0.45p 0.45p 220000
05/01/2010 0.45p 0.45p 0.45p 0.45p 0
04/01/2010 0.45p 0.45p 0.45p 0.45p 0
31/12/2009 0.45p 0.45p 0.45p 0.45p 0
30/12/2009 0.45p 0.45p 0.45p 0.45p 0
29/12/2009 0.45p 0.45p 0.45p 0.45p 0
24/12/2009 0.45p 0.45p 0.45p 0.45p 0
23/12/2009 0.50p 0.50p 0.45p 0.45p 100000
22/12/2009 0.50p 0.50p 0.50p 0.50p 0
21/12/2009 0.50p 0.50p 0.50p 0.50p 0
18/12/2009 0.50p 0.50p 0.50p 0.50p 0
17/12/2009 0.50p 0.50p 0.47p 0.50p 54234
16/12/2009 0.50p 0.50p 0.50p 0.50p 0
15/12/2009 0.55p 0.55p 0.50p 0.50p 0
14/12/2009 0.55p 0.55p 0.45p 0.55p 20000
11/12/2009 0.53p 0.55p 0.53p 0.55p 0
10/12/2009 0.45p 0.53p 0.45p 0.53p 41000
09/12/2009 0.45p 0.45p 0.45p 0.45p 0
08/12/2009 0.45p 0.45p 0.35p 0.45p 50000
07/12/2009 0.45p 0.45p 0.45p 0.45p 0
04/12/2009 0.45p 0.45p 0.45p 0.45p 0
03/12/2009 0.45p 0.45p 0.45p 0.45p 0
02/12/2009 0.48p 0.48p 0.35p 0.45p 150000
01/12/2009 0.43p 0.48p 0.43p 0.48p 113000
30/11/2009 0.45p 0.45p 0.43p 0.43p 0
27/11/2009 0.45p 0.45p 0.45p 0.45p 0
26/11/2009 0.45p 0.45p 0.45p 0.45p 0
25/11/2009 0.53p 0.53p 0.35p 0.45p 365000
24/11/2009 0.63p 0.63p 0.40p 0.53p 280000
23/11/2009 0.63p 0.63p 0.63p 0.63p 0
20/11/2009 0.63p 0.63p 0.63p 0.63p 0
19/11/2009 0.60p 0.63p 0.60p 0.63p 0
18/11/2009 0.60p 0.60p 0.60p 0.60p 0
17/11/2009 0.60p 0.60p 0.60p 0.60p 0
16/11/2009 0.60p 0.60p 0.60p 0.60p 0
13/11/2009 0.65p 0.65p 0.50p 0.60p 200000
12/11/2009 0.65p 0.65p 0.65p 0.65p 0
11/11/2009 0.65p 0.65p 0.65p 0.65p 0
10/11/2009 0.65p 0.65p 0.55p 0.65p 30000
09/11/2009 0.65p 0.65p 0.63p 0.65p 0
06/11/2009 0.65p 0.70p 0.65p 0.65p 0
05/11/2009 0.65p 0.65p 0.65p 0.65p 0
04/11/2009 0.65p 0.65p 0.65p 0.65p 0
03/11/2009 0.65p 0.68p 0.65p 0.65p 0
02/11/2009 0.65p 0.65p 0.65p 0.65p 0
30/10/2009 0.65p 0.65p 0.65p 0.65p 0
29/10/2009 0.65p 0.68p 0.65p 0.65p 0
28/10/2009 0.65p 0.65p 0.65p 0.65p 0
27/10/2009 0.65p 0.65p 0.65p 0.65p 0
26/10/2009 0.65p 0.65p 0.65p 0.65p 0
23/10/2009 0.65p 0.65p 0.65p 0.65p 0
22/10/2009 0.65p 0.65p 0.65p 0.65p 0
21/10/2009 0.65p 0.65p 0.65p 0.65p 0
20/10/2009 0.65p 0.65p 0.65p 0.65p 0
19/10/2009 0.63p 0.65p 0.63p 0.65p 200000
16/10/2009 0.63p 0.63p 0.63p 0.63p 0
15/10/2009 0.63p 0.63p 0.63p 0.63p 0
14/10/2009 0.63p 0.63p 0.63p 0.63p 0
13/10/2009 0.63p 0.63p 0.63p 0.63p 0
12/10/2009 0.63p 0.63p 0.50p 0.63p 75000
09/10/2009 0.63p 0.63p 0.63p 0.63p 0
08/10/2009 0.63p 0.63p 0.63p 0.63p 0
07/10/2009 0.63p 0.63p 0.63p 0.63p 0
06/10/2009 0.63p 0.63p 0.63p 0.63p 0
05/10/2009 0.63p 0.63p 0.63p 0.63p 0
02/10/2009 0.63p 0.63p 0.63p 0.63p 0
01/10/2009 0.63p 0.63p 0.63p 0.63p 0
30/09/2009 0.73p 0.73p 0.63p 0.63p 0
29/09/2009 0.75p 0.75p 0.70p 0.73p 0
28/09/2009 0.65p 0.78p 0.73p 0.75p 255000
25/09/2009 0.70p 0.70p 0.65p 0.65p 0
24/09/2009 0.70p 0.70p 0.70p 0.70p 0
23/09/2009 0.70p 0.73p 0.70p 0.70p 75000
22/09/2009 0.70p 0.70p 0.70p 0.70p 0
21/09/2009 0.68p 0.70p 0.68p 0.70p 0

*Close Price adjusted for both dividends and splits