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
30/01/2019 2.10p 2.29p 2.10p 2.15p 264045
29/01/2019 2.10p 2.25p 1.96p 2.10p 127012
28/01/2019 2.20p 2.20p 2.15p 2.15p 0
25/01/2019 2.15p 2.15p 2.05p 2.15p 10000
24/01/2019 2.20p 2.23p 2.10p 2.15p 310000
23/01/2019 2.25p 2.25p 2.11p 2.25p 21866
22/01/2019 2.20p 2.25p 2.11p 2.25p 281761
21/01/2019 2.20p 2.25p 2.20p 2.25p 0
18/01/2019 2.20p 2.39p 2.20p 2.25p 34147
17/01/2019 2.20p 2.25p 2.20p 2.25p 0
16/01/2019 2.20p 2.25p 2.20p 2.25p 0
15/01/2019 2.30p 2.40p 2.11p 2.25p 327978
14/01/2019 2.10p 2.30p 2.10p 2.30p 446963
11/01/2019 2.10p 2.19p 2.10p 2.10p 101003
10/01/2019 2.15p 2.15p 2.03p 2.10p 55509
09/01/2019 2.00p 2.20p 2.00p 2.15p 459863
08/01/2019 2.05p 2.05p 2.03p 2.05p 50000
07/01/2019 2.05p 2.29p 2.00p 2.10p 137562
04/01/2019 2.00p 2.20p 1.90p 2.05p 140131
03/01/2019 2.00p 2.00p 2.00p 2.00p 0
02/01/2019 2.00p 2.00p 2.00p 2.00p 0
31/12/2018 2.00p 2.20p 2.00p 2.00p 136363
28/12/2018 1.90p 2.05p 1.86p 2.00p 166485
27/12/2018 2.05p 2.05p 1.90p 1.90p 411804
24/12/2018 2.05p 2.05p 1.95p 2.05p 65509
21/12/2018 2.05p 2.05p 2.05p 2.05p 70000
20/12/2018 2.10p 2.10p 1.98p 2.05p 59481
19/12/2018 2.10p 2.14p 2.05p 2.10p 102500
18/12/2018 2.10p 2.10p 2.10p 2.10p 0
17/12/2018 2.10p 2.14p 2.05p 2.10p 125000
14/12/2018 2.10p 2.10p 2.10p 2.10p 0
13/12/2018 2.10p 2.10p 2.00p 2.10p 48318
12/12/2018 2.20p 2.20p 2.02p 2.10p 343027
11/12/2018 2.20p 2.20p 2.20p 2.20p 0
10/12/2018 2.45p 2.45p 2.10p 2.20p 673477
07/12/2018 2.50p 2.55p 2.21p 2.45p 320165
06/12/2018 2.45p 2.64p 2.42p 2.50p 498207
05/12/2018 2.15p 2.58p 2.15p 2.50p 1108647
04/12/2018 2.15p 2.28p 2.12p 2.15p 197000
03/12/2018 2.00p 2.29p 2.00p 2.15p 438131
30/11/2018 2.05p 2.14p 2.05p 2.05p 100000
29/11/2018 2.05p 2.15p 1.97p 2.05p 236864
28/11/2018 2.00p 2.16p 2.00p 2.05p 132000
27/11/2018 2.10p 2.17p 2.04p 2.05p 201046
26/11/2018 1.90p 2.15p 1.90p 2.10p 135806
23/11/2018 1.90p 1.90p 1.90p 1.90p 0
22/11/2018 1.90p 1.90p 1.90p 1.90p 0
21/11/2018 1.90p 1.90p 1.90p 1.90p 0
20/11/2018 1.95p 2.10p 1.90p 1.90p 103029
19/11/2018 1.95p 1.95p 1.95p 1.95p 0
16/11/2018 1.95p 1.95p 1.90p 1.95p 99400
15/11/2018 1.95p 2.10p 1.95p 1.95p 25381
14/11/2018 1.95p 2.09p 1.86p 1.95p 96754
13/11/2018 1.80p 2.08p 1.80p 1.95p 531507
12/11/2018 1.75p 1.89p 1.75p 1.85p 350000
09/11/2018 1.75p 1.75p 1.75p 1.75p 0
08/11/2018 1.70p 1.84p 1.70p 1.75p 245000
07/11/2018 1.70p 1.70p 1.70p 1.70p 0
06/11/2018 1.70p 1.79p 1.70p 1.70p 27265
05/11/2018 1.70p 1.70p 1.70p 1.70p 0
02/11/2018 1.70p 1.70p 1.70p 1.70p 0
01/11/2018 1.70p 1.70p 1.70p 1.70p 0
31/10/2018 1.70p 1.79p 1.51p 1.70p 149519
30/10/2018 1.70p 1.70p 1.70p 1.70p 0
29/10/2018 1.70p 1.75p 1.51p 1.70p 35820
26/10/2018 1.70p 1.75p 1.51p 1.70p 94412
25/10/2018 1.70p 1.75p 1.51p 1.70p 58288
24/10/2018 1.70p 1.70p 1.70p 1.70p 0
23/10/2018 1.70p 1.75p 1.70p 1.70p 85000
22/10/2018 1.70p 1.76p 1.70p 1.70p 28409
19/10/2018 1.70p 1.76p 1.70p 1.70p 120000
18/10/2018 1.70p 1.70p 1.70p 1.70p 0
17/10/2018 1.70p 1.70p 1.62p 1.70p 70000
16/10/2018 1.70p 1.70p 1.70p 1.70p 0
15/10/2018 1.70p 1.78p 1.70p 1.70p 450
12/10/2018 1.70p 1.70p 1.70p 1.70p 0
11/10/2018 1.70p 1.80p 1.58p 1.70p 141580
10/10/2018 1.70p 1.80p 1.70p 1.70p 40755
09/10/2018 1.70p 1.74p 1.70p 1.70p 38537
08/10/2018 1.70p 1.70p 1.58p 1.70p 2288
05/10/2018 1.70p 1.70p 1.70p 1.70p 0
04/10/2018 1.70p 1.74p 1.70p 1.70p 8653
03/10/2018 1.70p 1.70p 1.70p 1.70p 0
02/10/2018 1.70p 1.71p 1.70p 1.70p 200000
01/10/2018 1.70p 1.71p 1.56p 1.70p 116927
28/09/2018 1.70p 1.74p 1.70p 1.70p 85862
27/09/2018 1.70p 1.70p 1.56p 1.70p 3982
26/09/2018 1.70p 1.70p 1.70p 1.70p 0
25/09/2018 1.80p 1.80p 1.56p 1.70p 361035
24/09/2018 1.80p 1.84p 1.61p 1.75p 440163
21/09/2018 1.80p 1.82p 1.75p 1.75p 124984
20/09/2018 1.80p 1.80p 1.75p 1.75p 0
19/09/2018 1.80p 1.75p 1.75p 1.75p 0
18/09/2018 1.75p 1.75p 1.75p 1.75p 0
17/09/2018 1.80p 1.82p 1.61p 1.75p 236300
14/09/2018 1.75p 1.75p 1.60p 1.75p 54300
13/09/2018 1.85p 1.85p 1.61p 1.75p 369655
12/09/2018 1.90p 2.15p 1.69p 1.80p 3561372
11/09/2018 1.50p 1.50p 1.40p 1.50p 19388
10/09/2018 1.65p 1.50p 1.50p 1.50p 0
07/09/2018 1.50p 1.50p 1.50p 1.50p 0
06/09/2018 1.50p 1.50p 1.50p 1.50p 33333
05/09/2018 1.50p 1.50p 1.50p 1.50p 0
04/09/2018 1.50p 1.50p 1.40p 1.50p 273586
03/09/2018 1.50p 1.57p 1.40p 1.50p 161847
31/08/2018 1.58p 1.58p 1.40p 1.50p 205000
30/08/2018 1.58p 1.58p 1.58p 1.58p 0
29/08/2018 1.58p 1.59p 1.43p 1.58p 425314
28/08/2018 1.58p 1.58p 1.58p 1.58p 0
24/08/2018 1.58p 1.58p 1.58p 1.58p 0
23/08/2018 1.55p 1.58p 1.40p 1.58p 69000
22/08/2018 1.55p 1.55p 1.43p 1.55p 132424
21/08/2018 1.65p 1.65p 1.43p 1.55p 482822
20/08/2018 1.63p 1.72p 1.41p 1.58p 733198
17/08/2018 1.90p 1.90p 1.58p 1.63p 1077672
16/08/2018 2.30p 2.50p 1.71p 1.85p 3001580
15/08/2018 2.15p 2.50p 2.15p 2.30p 1347999
14/08/2018 2.30p 2.45p 2.00p 2.15p 1930205
13/08/2018 1.90p 2.42p 1.90p 2.20p 1639930
10/08/2018 1.90p 1.99p 1.90p 1.90p 732068
09/08/2018 1.90p 1.92p 1.80p 1.90p 353951
08/08/2018 1.73p 1.95p 1.73p 1.90p 603774
07/08/2018 1.68p 1.78p 1.61p 1.73p 1645000
06/08/2018 1.68p 1.68p 1.68p 1.68p 0
03/08/2018 1.68p 1.68p 1.68p 1.68p 0
02/08/2018 1.68p 1.75p 1.68p 1.68p 19462
01/08/2018 1.68p 1.75p 1.68p 1.68p 2
31/07/2018 1.68p 1.74p 1.61p 1.68p 247337
30/07/2018 1.68p 1.74p 1.68p 1.68p 20000
27/07/2018 1.68p 1.69p 1.61p 1.68p 600000
26/07/2018 1.68p 1.75p 1.61p 1.68p 121332
25/07/2018 1.60p 1.69p 1.60p 1.68p 431834
24/07/2018 1.50p 1.70p 1.50p 1.60p 165671
23/07/2018 1.45p 1.55p 1.41p 1.50p 426758
20/07/2018 1.50p 1.55p 1.41p 1.50p 12581
19/07/2018 1.45p 1.50p 1.50p 1.50p 0
18/07/2018 1.45p 1.50p 1.50p 1.50p 0
17/07/2018 1.45p 1.50p 1.50p 1.50p 0
16/07/2018 1.45p 1.50p 1.45p 1.50p 36501
13/07/2018 1.50p 1.60p 1.45p 1.50p 156670
12/07/2018 1.50p 1.60p 1.50p 1.50p 265000
11/07/2018 1.55p 1.60p 1.55p 1.55p 31250
10/07/2018 1.75p 1.75p 1.50p 1.55p 893661
09/07/2018 1.75p 1.70p 1.70p 1.70p 0
06/07/2018 1.75p 1.75p 1.62p 1.70p 137039
05/07/2018 2.01p 2.01p 1.70p 1.70p 439872
04/07/2018 2.01p 2.01p 1.76p 1.83p 185000
03/07/2018 1.85p 1.87p 1.83p 1.83p 400000
02/07/2018 1.85p 1.75p 1.75p 1.75p 0
29/06/2018 1.85p 1.85p 1.68p 1.75p 10584
28/06/2018 1.75p 1.75p 1.75p 1.75p 0
27/06/2018 1.75p 1.84p 1.75p 1.75p 9000
26/06/2018 1.75p 1.75p 1.75p 1.75p 0
25/06/2018 1.75p 1.75p 1.75p 1.75p 0
22/06/2018 1.85p 1.85p 1.75p 1.75p 0
21/06/2018 1.75p 1.84p 1.75p 1.75p 48312
20/06/2018 1.75p 1.75p 1.75p 1.75p 0
19/06/2018 1.75p 1.75p 1.75p 1.75p 0
18/06/2018 1.85p 1.85p 1.68p 1.75p 80000
15/06/2018 1.70p 1.82p 1.68p 1.75p 237287
14/06/2018 1.85p 1.85p 1.68p 1.70p 103644
13/06/2018 1.75p 1.75p 1.75p 1.75p 0
12/06/2018 1.75p 1.75p 1.75p 1.75p 0
11/06/2018 1.85p 1.75p 1.75p 1.75p 0
08/06/2018 1.85p 1.85p 1.68p 1.75p 41155
07/06/2018 1.75p 2.05p 1.75p 1.75p 0
06/06/2018 1.85p 1.75p 1.75p 1.75p 0
05/06/2018 1.85p 1.85p 1.75p 1.75p 200000
04/06/2018 1.85p 1.85p 1.67p 1.75p 6149
01/06/2018 1.95p 1.95p 1.57p 1.75p 842837
31/05/2018 1.95p 1.85p 1.85p 1.85p 0
30/05/2018 1.95p 1.95p 1.85p 1.85p 1016
29/05/2018 1.95p 1.95p 1.70p 1.85p 65638
25/05/2018 1.95p 1.95p 1.70p 1.85p 159065
24/05/2018 1.95p 1.85p 1.85p 1.85p 0
23/05/2018 1.95p 1.95p 1.71p 1.85p 300000
22/05/2018 1.95p 1.95p 1.70p 1.85p 991866
21/05/2018 2.05p 2.05p 1.81p 2.00p 519646
18/05/2018 2.15p 2.15p 2.00p 2.05p 456006
17/05/2018 1.95p 2.23p 1.86p 2.15p 992849
16/05/2018 1.75p 2.05p 1.58p 1.95p 894826
15/05/2018 1.75p 1.78p 1.58p 1.75p 31622
14/05/2018 1.75p 1.79p 1.62p 1.75p 157500
11/05/2018 1.65p 1.75p 1.57p 1.75p 125000
10/05/2018 1.65p 1.74p 1.56p 1.65p 319510
09/05/2018 1.65p 1.65p 1.65p 1.65p 0
08/05/2018 1.65p 1.74p 1.65p 1.65p 50000
04/05/2018 1.65p 1.74p 1.65p 1.65p 151152
03/05/2018 1.65p 1.65p 1.56p 1.65p 55540
02/05/2018 1.65p 1.65p 1.56p 1.65p 29579
01/05/2018 1.65p 1.65p 1.65p 1.65p 0
30/04/2018 1.65p 1.74p 1.65p 1.65p 79826
27/04/2018 1.65p 1.65p 1.56p 1.65p 200000
26/04/2018 1.65p 1.78p 1.65p 1.65p 166957
25/04/2018 1.88p 1.99p 1.61p 1.65p 1352251
24/04/2018 1.65p 2.35p 1.52p 1.88p 1682992
23/04/2018 1.75p 1.75p 1.53p 1.65p 126338
20/04/2018 1.65p 1.79p 1.52p 1.65p 423749
19/04/2018 1.75p 1.79p 1.53p 1.65p 239307
18/04/2018 1.75p 1.79p 1.53p 1.65p 263522

*Close Price adjusted for both dividends and splits