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
17/03/2022 0.45p 0.45p 0.45p 0.45p 0
16/03/2022 0.45p 0.50p 0.45p 0.45p 20000
15/03/2022 0.45p 0.45p 0.45p 0.45p 0
14/03/2022 0.45p 0.45p 0.45p 0.45p 0
11/03/2022 0.45p 0.45p 0.45p 0.45p 0
10/03/2022 0.45p 0.45p 0.45p 0.45p 0
09/03/2022 0.45p 0.45p 0.45p 0.45p 0
08/03/2022 0.45p 0.45p 0.45p 0.45p 0
07/03/2022 0.45p 0.45p 0.45p 0.45p 0
04/03/2022 0.45p 0.45p 0.45p 0.45p 0
03/03/2022 0.45p 0.45p 0.42p 0.45p 31233
02/03/2022 0.45p 0.50p 0.45p 0.45p 18000
01/03/2022 0.50p 0.50p 0.42p 0.45p 200000
28/02/2022 0.50p 0.55p 0.50p 0.50p 3636
25/02/2022 0.50p 0.50p 0.50p 0.50p 0
24/02/2022 0.50p 0.50p 0.44p 0.50p 77192
23/02/2022 0.50p 0.50p 0.44p 0.50p 805
22/02/2022 0.50p 0.50p 0.50p 0.50p 0
21/02/2022 0.50p 0.50p 0.50p 0.50p 0
18/02/2022 0.50p 0.57p 0.50p 0.50p 77192
17/02/2022 0.50p 0.57p 0.50p 0.50p 4035
16/02/2022 0.50p 0.50p 0.50p 0.50p 0
15/02/2022 0.63p 0.63p 0.43p 0.50p 1510870
14/02/2022 0.63p 0.65p 0.63p 0.63p 3671
11/02/2022 0.63p 0.63p 0.50p 0.63p 769
10/02/2022 0.63p 0.65p 0.63p 0.63p 769
09/02/2022 0.63p 0.63p 0.63p 0.63p 0
08/02/2022 0.63p 0.63p 0.63p 0.63p 0
07/02/2022 0.63p 0.63p 0.50p 0.63p 20449
04/02/2022 0.63p 0.65p 0.51p 0.63p 160000
03/02/2022 0.63p 0.63p 0.63p 0.63p 0
02/02/2022 0.63p 0.63p 0.51p 0.63p 71884
01/02/2022 0.63p 0.63p 0.63p 0.63p 0
31/01/2022 0.63p 0.63p 0.51p 0.63p 40000
28/01/2022 0.63p 0.63p 0.51p 0.63p 3509
27/01/2022 0.63p 0.63p 0.58p 0.63p 200000
26/01/2022 0.63p 0.63p 0.63p 0.63p 0
25/01/2022 0.63p 0.63p 0.63p 0.63p 0
24/01/2022 0.63p 0.63p 0.63p 0.63p 0
21/01/2022 0.63p 0.63p 0.50p 0.63p 150000
20/01/2022 0.63p 0.63p 0.63p 0.63p 0
19/01/2022 0.63p 0.75p 0.63p 0.63p 31711
18/01/2022 0.63p 0.75p 0.63p 0.63p 805
17/01/2022 0.63p 0.75p 0.58p 0.63p 36127
14/01/2022 0.63p 0.75p 0.63p 0.63p 140000
13/01/2022 0.63p 0.63p 0.63p 0.63p 0
12/01/2022 0.65p 0.65p 0.52p 0.63p 80000
10/01/2022 0.65p 0.77p 0.65p 0.65p 111234
07/01/2022 0.60p 0.70p 0.60p 0.65p 50000
06/01/2022 0.60p 0.70p 0.60p 0.60p 35509
05/01/2022 0.60p 0.70p 0.50p 0.60p 1212907
04/01/2022 0.85p 0.85p 0.50p 0.60p 1258829
31/12/2021 0.75p 0.88p 0.75p 0.85p 654545
30/12/2021 0.85p 0.90p 0.52p 0.75p 1619833
29/12/2021 0.85p 0.85p 0.85p 0.85p 0
24/12/2021 0.85p 0.85p 0.85p 0.85p 0
23/12/2021 0.85p 0.90p 0.85p 0.85p 211111
22/12/2021 0.90p 1.00p 0.75p 0.85p 444000
21/12/2021 0.90p 0.90p 0.90p 0.90p 0
20/12/2021 0.85p 0.90p 0.85p 0.90p 0
17/12/2021 0.85p 0.85p 0.85p 0.85p 0
16/12/2021 0.85p 0.90p 0.85p 0.85p 12721
15/12/2021 0.95p 1.00p 0.83p 0.85p 499199
14/12/2021 1.00p 1.00p 0.93p 0.95p 902247
13/12/2021 1.00p 1.00p 1.00p 1.00p 0
10/12/2021 1.00p 1.10p 0.94p 1.00p 32400
09/12/2021 0.95p 0.95p 0.92p 0.95p 11087
08/12/2021 0.95p 0.95p 0.95p 0.95p 0
07/12/2021 0.95p 1.00p 0.95p 0.95p 5010
06/12/2021 0.95p 0.95p 0.95p 0.95p 0
03/12/2021 0.95p 0.96p 0.91p 0.95p 154166
02/12/2021 0.90p 1.00p 0.90p 0.95p 470000
01/12/2021 0.90p 0.90p 0.90p 0.90p 0
30/11/2021 0.90p 1.00p 0.90p 0.90p 38692
29/11/2021 0.90p 0.97p 0.90p 0.90p 60000
26/11/2021 0.95p 0.95p 0.83p 0.90p 309269
25/11/2021 0.95p 0.95p 0.95p 0.95p 0
24/11/2021 0.95p 0.95p 0.94p 0.95p 5263
23/11/2021 0.95p 0.95p 0.95p 0.95p 0
22/11/2021 0.95p 0.95p 0.94p 0.95p 24470
19/11/2021 0.95p 0.95p 0.95p 0.95p 0
18/11/2021 0.95p 0.98p 0.95p 0.95p 50209
17/11/2021 0.95p 0.95p 0.95p 0.95p 0
16/11/2021 0.95p 0.95p 0.95p 0.95p 0
15/11/2021 0.95p 0.95p 0.94p 0.95p 27542
12/11/2021 0.95p 1.00p 0.95p 0.95p 150000
11/11/2021 0.95p 0.98p 0.95p 0.95p 14912
10/11/2021 0.95p 0.95p 0.95p 0.95p 0
09/11/2021 0.95p 0.95p 0.95p 0.95p 0
08/11/2021 0.95p 0.95p 0.95p 0.95p 0
05/11/2021 0.95p 0.98p 0.95p 0.95p 20449
04/11/2021 0.95p 0.98p 0.95p 0.95p 50000
03/11/2021 0.95p 0.98p 0.95p 0.95p 18000
02/11/2021 0.95p 0.95p 0.95p 0.95p 0
01/11/2021 0.95p 0.95p 0.91p 0.95p 39800
29/10/2021 0.95p 0.98p 0.95p 0.95p 100000
28/10/2021 0.95p 0.95p 0.95p 0.95p 0
27/10/2021 1.00p 1.00p 0.90p 0.95p 1231543
26/10/2021 1.00p 1.00p 0.97p 1.00p 28077
25/10/2021 1.00p 1.00p 1.00p 1.00p 0
22/10/2021 1.00p 1.08p 1.00p 1.00p 133586
21/10/2021 1.00p 1.00p 0.97p 1.00p 752
20/10/2021 0.93p 1.04p 0.93p 1.00p 235674
19/10/2021 0.93p 0.95p 0.93p 0.93p 9019
18/10/2021 1.00p 1.07p 0.91p 0.93p 479686
15/10/2021 1.00p 1.07p 0.96p 1.00p 81231
14/10/2021 1.00p 1.00p 1.00p 1.00p 0
13/10/2021 1.00p 1.00p 1.00p 1.00p 0
12/10/2021 1.00p 1.03p 1.00p 1.00p 195000
11/10/2021 1.00p 1.00p 1.00p 1.00p 0
08/10/2021 1.00p 1.03p 1.00p 1.00p 197087
07/10/2021 1.00p 1.00p 0.93p 1.00p 24109
06/10/2021 1.00p 1.04p 0.96p 1.00p 101156
05/10/2021 1.00p 1.04p 1.00p 1.00p 71479
04/10/2021 1.05p 1.20p 0.94p 1.00p 464749
01/10/2021 1.05p 1.05p 0.96p 1.05p 6351
30/09/2021 1.05p 1.05p 1.05p 1.05p 0
29/09/2021 1.05p 1.05p 0.96p 1.05p 2500
28/09/2021 1.05p 1.05p 1.05p 1.05p 0
27/09/2021 1.00p 1.10p 1.00p 1.05p 237624
24/09/2021 1.05p 1.05p 1.05p 1.05p 0
23/09/2021 1.05p 1.05p 1.05p 1.05p 150000
22/09/2021 1.10p 1.10p 0.95p 1.05p 250000
21/09/2021 1.10p 1.11p 1.10p 1.10p 44686
20/09/2021 1.10p 1.10p 1.00p 1.10p 9000
17/09/2021 1.10p 1.10p 1.10p 1.10p 0
16/09/2021 1.10p 1.10p 1.01p 1.10p 51482
15/09/2021 1.10p 1.10p 1.10p 1.10p 0
14/09/2021 1.10p 1.10p 1.10p 1.10p 0
13/09/2021 1.15p 1.15p 1.00p 1.10p 201623
10/09/2021 1.10p 1.17p 1.01p 1.15p 190515
09/09/2021 1.10p 1.15p 1.01p 1.10p 116658
08/09/2021 1.25p 1.25p 1.10p 1.10p 114352
07/09/2021 1.30p 1.30p 1.11p 1.25p 449850
06/09/2021 1.20p 1.22p 1.20p 1.20p 40004
03/09/2021 1.30p 1.30p 1.00p 1.20p 648913
02/09/2021 1.30p 1.30p 1.30p 1.30p 0
01/09/2021 1.30p 1.30p 1.25p 1.30p 160000
31/08/2021 1.30p 1.30p 1.12p 1.30p 7910
27/08/2021 1.30p 1.30p 1.30p 1.30p 0
26/08/2021 1.30p 1.30p 1.30p 1.30p 0
25/08/2021 1.30p 1.30p 1.29p 1.30p 24806
24/08/2021 1.30p 1.30p 1.30p 1.30p 0
23/08/2021 1.30p 1.30p 1.10p 1.30p 259742
20/08/2021 1.15p 1.30p 1.12p 1.30p 601447
19/08/2021 1.15p 1.16p 1.15p 1.15p 85199
18/08/2021 1.15p 1.15p 1.15p 1.15p 0
17/08/2021 1.15p 1.15p 1.15p 1.15p 0
16/08/2021 1.15p 1.15p 1.15p 1.15p 0
13/08/2021 1.15p 1.16p 1.15p 1.15p 12500
12/08/2021 1.15p 1.15p 1.02p 1.15p 13231
11/08/2021 1.15p 1.15p 1.15p 1.15p 0
10/08/2021 1.10p 1.18p 1.05p 1.15p 349280
09/08/2021 1.10p 1.17p 1.10p 1.10p 25226
06/08/2021 1.10p 1.20p 1.00p 1.10p 129201
05/08/2021 1.20p 1.20p 1.05p 1.10p 391659
04/08/2021 1.20p 1.20p 1.11p 1.20p 100000
03/08/2021 1.20p 1.26p 1.11p 1.20p 28851
02/08/2021 1.20p 1.26p 1.11p 1.20p 25595
30/07/2021 1.20p 1.25p 1.20p 1.20p 70000
29/07/2021 1.20p 1.20p 1.20p 1.20p 0
28/07/2021 1.20p 1.26p 1.20p 1.20p 50000
27/07/2021 1.20p 1.27p 1.12p 1.20p 190025
26/07/2021 1.20p 1.30p 1.20p 1.20p 208405
23/07/2021 1.05p 1.30p 1.05p 1.20p 1982684
22/07/2021 1.05p 1.10p 1.05p 1.05p 248917
21/07/2021 1.05p 1.05p 1.01p 1.05p 1825
20/07/2021 1.05p 1.10p 1.05p 1.05p 55460
19/07/2021 1.05p 1.07p 1.05p 1.05p 700952
16/07/2021 1.05p 1.05p 1.05p 1.05p 0
15/07/2021 1.05p 1.08p 1.05p 1.05p 26852
14/07/2021 1.05p 1.08p 1.05p 1.05p 51482
13/07/2021 1.05p 1.08p 1.01p 1.05p 102000
12/07/2021 1.10p 1.10p 1.00p 1.05p 380000
09/07/2021 1.10p 1.10p 1.10p 1.10p 0
08/07/2021 1.10p 1.10p 1.10p 1.10p 0
07/07/2021 1.10p 1.10p 1.10p 1.10p 0
06/07/2021 1.10p 1.13p 1.02p 1.10p 82554
05/07/2021 1.20p 1.20p 1.02p 1.10p 716203
02/07/2021 1.20p 1.20p 1.11p 1.20p 113375
01/07/2021 1.20p 1.20p 1.20p 1.20p 0
30/06/2021 1.20p 1.20p 1.11p 1.20p 3000
29/06/2021 1.20p 1.20p 1.20p 1.20p 0
28/06/2021 1.20p 1.20p 1.20p 1.20p 0
25/06/2021 1.25p 1.25p 1.10p 1.20p 611856
24/06/2021 1.25p 1.25p 1.25p 1.25p 0
23/06/2021 1.25p 1.27p 1.20p 1.25p 207138
22/06/2021 1.20p 1.27p 1.20p 1.25p 656302
21/06/2021 1.20p 1.22p 1.20p 1.20p 163012
18/06/2021 1.13p 1.27p 1.12p 1.20p 771582
17/06/2021 1.13p 1.13p 1.13p 1.13p 0
16/06/2021 1.10p 1.17p 1.10p 1.13p 191959
15/06/2021 1.05p 1.18p 1.05p 1.10p 458055
14/06/2021 1.05p 1.08p 1.05p 1.05p 242418
11/06/2021 1.05p 1.05p 1.02p 1.05p 342386
10/06/2021 1.05p 1.10p 1.05p 1.05p 121100
09/06/2021 1.10p 1.10p 1.00p 1.05p 829209
08/06/2021 1.10p 1.13p 1.01p 1.10p 468259
07/06/2021 1.40p 1.40p 1.01p 1.10p 1985418
04/06/2021 1.40p 1.42p 1.40p 1.40p 105233

*Close Price adjusted for both dividends and splits