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
17/04/2018 1.75p 1.75p 1.53p 1.65p 128831
16/04/2018 1.75p 1.75p 1.55p 1.75p 167845
13/04/2018 1.75p 1.85p 1.75p 1.75p 433
12/04/2018 1.75p 1.75p 1.75p 1.75p 0
11/04/2018 1.75p 1.75p 1.75p 1.75p 0
10/04/2018 1.75p 1.75p 1.75p 1.75p 0
09/04/2018 1.75p 1.75p 1.75p 1.75p 0
06/04/2018 1.75p 1.75p 1.61p 1.75p 585000
05/04/2018 1.75p 1.75p 1.61p 1.75p 100000
04/04/2018 1.75p 1.75p 1.75p 1.75p 0
03/04/2018 1.75p 1.95p 1.61p 1.75p 100974
29/03/2018 1.80p 1.94p 1.61p 1.75p 180000
28/03/2018 2.00p 2.00p 1.64p 1.80p 50000
27/03/2018 2.02p 2.02p 1.76p 2.02p 70463
26/03/2018 1.90p 2.03p 1.82p 2.02p 100000
23/03/2018 1.90p 1.92p 1.82p 1.92p 50000
22/03/2018 1.92p 2.10p 1.75p 1.92p 266360
21/03/2018 1.85p 1.93p 1.85p 1.92p 149223
20/03/2018 1.85p 1.94p 1.58p 1.85p 1353881
19/03/2018 2.00p 2.00p 1.80p 1.85p 293011
16/03/2018 2.15p 2.15p 1.83p 2.00p 300516
15/03/2018 2.25p 2.25p 2.01p 2.10p 24776
14/03/2018 2.25p 2.25p 2.16p 2.20p 50000
13/03/2018 2.25p 2.25p 1.92p 2.20p 333000
12/03/2018 2.25p 2.29p 2.02p 2.20p 90000
09/03/2018 2.25p 2.30p 2.01p 2.20p 47006
08/03/2018 1.80p 2.20p 1.80p 2.20p 1502471
07/03/2018 1.90p 2.05p 1.76p 1.90p 49402
06/03/2018 1.80p 1.90p 1.80p 1.90p 100000
05/03/2018 1.90p 2.06p 1.90p 1.90p 415355
02/03/2018 1.90p 1.90p 1.76p 1.90p 50000
01/03/2018 1.95p 1.98p 1.80p 1.90p 500674
28/02/2018 2.00p 2.07p 1.85p 2.00p 136226
27/02/2018 1.95p 2.00p 1.83p 2.00p 82547
26/02/2018 1.95p 2.08p 1.91p 2.00p 121265
23/02/2018 1.95p 2.12p 1.95p 2.00p 250000
22/02/2018 1.95p 1.95p 1.76p 1.95p 25000
21/02/2018 1.95p 2.09p 1.76p 1.95p 193642
20/02/2018 1.95p 1.95p 1.82p 1.95p 7085
19/02/2018 2.13p 2.13p 1.79p 1.95p 482246
16/02/2018 2.13p 2.13p 1.91p 1.98p 167530
15/02/2018 1.98p 2.43p 1.98p 2.25p 1980375
14/02/2018 1.98p 1.98p 1.79p 1.98p 80000
13/02/2018 2.00p 2.00p 1.78p 1.98p 49270
12/02/2018 1.63p 2.18p 1.56p 2.00p 725843
09/02/2018 1.63p 1.65p 1.51p 1.63p 930400
08/02/2018 1.75p 1.75p 1.54p 1.63p 356951
07/02/2018 1.75p 1.78p 1.52p 1.75p 404000
06/02/2018 1.75p 1.80p 1.75p 1.75p 0
05/02/2018 1.85p 1.93p 1.80p 1.80p 4792
02/02/2018 1.85p 1.80p 1.80p 1.80p 0
01/02/2018 1.80p 1.80p 1.66p 1.80p 281654
31/01/2018 1.80p 1.94p 1.68p 1.80p 301375
30/01/2018 2.25p 2.29p 1.56p 1.80p 2483861
29/01/2018 1.98p 2.80p 1.98p 2.25p 4437858
26/01/2018 2.13p 2.14p 1.82p 1.98p 243119
25/01/2018 2.13p 2.15p 2.13p 2.13p 95278
24/01/2018 2.13p 2.13p 2.13p 2.13p 0
23/01/2018 2.13p 2.13p 2.13p 2.13p 0
22/01/2018 2.13p 2.13p 2.13p 2.13p 0
19/01/2018 2.00p 2.15p 2.00p 2.13p 50000
18/01/2018 2.13p 2.13p 2.13p 2.13p 0
17/01/2018 2.13p 2.13p 2.13p 2.13p 0
16/01/2018 2.13p 2.13p 1.87p 2.13p 125000
15/01/2018 2.13p 2.21p 1.87p 2.13p 303986
12/01/2018 2.13p 2.13p 1.98p 2.13p 55809
11/01/2018 2.13p 2.13p 2.13p 2.13p 0
10/01/2018 2.13p 2.25p 1.99p 2.13p 247268
09/01/2018 2.13p 2.13p 2.13p 2.13p 0
08/01/2018 2.13p 2.30p 1.98p 2.13p 192502
05/01/2018 2.13p 2.13p 2.13p 2.13p 0
04/01/2018 2.13p 2.13p 1.93p 2.13p 273114
03/01/2018 2.13p 2.31p 1.93p 2.13p 304741
02/01/2018 2.13p 2.24p 2.13p 2.13p 45000
29/12/2017 2.00p 2.17p 2.00p 2.00p 48831
28/12/2017 2.00p 2.00p 1.93p 2.00p 165000
27/12/2017 2.00p 2.20p 2.00p 2.00p 153118
22/12/2017 2.00p 2.00p 1.86p 2.00p 332965
21/12/2017 2.00p 2.13p 1.85p 2.00p 214264
20/12/2017 1.75p 2.25p 1.75p 2.00p 968524
19/12/2017 1.63p 1.75p 1.61p 1.75p 802056
18/12/2017 1.75p 1.63p 1.63p 1.63p 0
15/12/2017 1.75p 1.79p 1.57p 1.63p 611325
14/12/2017 1.75p 2.44p 1.50p 1.75p 6668728
13/12/2017 1.63p 1.90p 1.49p 1.75p 1259909
12/12/2017 1.63p 1.63p 1.27p 1.38p 50000
11/12/2017 1.63p 1.63p 1.30p 1.38p 102186
08/12/2017 1.50p 1.50p 1.27p 1.38p 364897
07/12/2017 1.50p 1.50p 1.26p 1.38p 312861
06/12/2017 1.50p 1.50p 1.26p 1.38p 33913
05/12/2017 1.50p 1.38p 1.38p 1.38p 0
04/12/2017 1.50p 1.50p 1.26p 1.38p 585555
01/12/2017 1.38p 1.38p 1.26p 1.38p 75000
30/11/2017 1.50p 1.50p 1.26p 1.38p 409620
29/11/2017 1.50p 1.50p 1.50p 1.50p 0
28/11/2017 1.50p 1.75p 1.25p 1.50p 581012
27/11/2017 1.50p 1.50p 1.32p 1.50p 183308
24/11/2017 1.50p 1.50p 1.50p 1.50p 0
23/11/2017 1.50p 1.50p 1.45p 1.50p 134483
22/11/2017 1.38p 1.50p 1.32p 1.50p 400334
21/11/2017 1.38p 1.50p 1.38p 1.38p 150000
20/11/2017 1.38p 1.75p 1.38p 1.38p 0
17/11/2017 1.38p 1.50p 1.31p 1.38p 161133
16/11/2017 1.38p 1.50p 1.38p 1.38p 100334
15/11/2017 1.38p 1.44p 1.38p 1.38p 90481
14/11/2017 1.38p 1.38p 1.25p 1.38p 8473
13/11/2017 1.25p 1.39p 1.25p 1.38p 389331
10/11/2017 1.25p 1.38p 1.25p 1.38p 20524
09/11/2017 1.25p 1.50p 1.25p 1.38p 52642
08/11/2017 1.25p 1.38p 1.38p 1.38p 0
07/11/2017 1.25p 1.63p 1.38p 1.38p 0
06/11/2017 1.25p 1.40p 1.25p 1.38p 73642
03/11/2017 1.38p 1.63p 1.25p 1.38p 154300
02/11/2017 1.38p 1.50p 1.25p 1.38p 22450
01/11/2017 1.25p 1.79p 1.25p 1.38p 2439806
31/10/2017 1.25p 1.38p 1.25p 1.38p 107500
30/10/2017 1.25p 1.38p 1.38p 1.38p 0
27/10/2017 1.25p 1.63p 1.38p 1.38p 0
26/10/2017 1.38p 1.38p 1.38p 1.38p 0
25/10/2017 1.50p 1.50p 1.25p 1.38p 106858
24/10/2017 1.50p 1.50p 1.26p 1.50p 50750
23/10/2017 1.50p 1.63p 1.27p 1.50p 47610
20/10/2017 1.38p 1.50p 1.38p 1.50p 181865
19/10/2017 1.75p 1.75p 1.27p 1.38p 228145
18/10/2017 1.63p 1.63p 1.25p 1.63p 121303
17/10/2017 1.63p 1.63p 1.25p 1.63p 136700
16/10/2017 1.63p 1.63p 1.25p 1.63p 298689
13/10/2017 1.63p 1.63p 1.63p 1.63p 250104
12/10/2017 1.63p 1.63p 1.63p 1.63p 485436
11/10/2017 1.75p 1.75p 1.50p 1.63p 1075797
10/10/2017 1.75p 1.75p 1.75p 1.75p 9584
09/10/2017 1.75p 1.75p 1.75p 1.75p 0
06/10/2017 1.75p 2.00p 1.75p 1.75p 0
05/10/2017 1.63p 1.75p 1.75p 1.75p 8680
04/10/2017 1.75p 1.75p 1.75p 1.75p 555
03/10/2017 1.75p 1.75p 1.75p 1.75p 163340
02/10/2017 1.88p 2.00p 1.75p 1.75p 356488
29/09/2017 2.00p 2.00p 1.88p 1.88p 620000
28/09/2017 2.00p 2.00p 2.00p 2.00p 419724
27/09/2017 1.75p 2.38p 1.75p 2.00p 1916477
26/09/2017 1.88p 1.75p 1.75p 1.75p 0
25/09/2017 1.88p 1.75p 1.75p 1.75p 179909
22/09/2017 1.38p 1.75p 1.38p 1.75p 507331
21/09/2017 1.75p 1.75p 1.38p 1.38p 319689
20/09/2017 1.75p 1.75p 1.75p 1.75p 0
19/09/2017 1.88p 1.75p 1.75p 1.75p 0
18/09/2017 1.88p 1.75p 1.75p 1.75p 0
15/09/2017 1.75p 1.75p 1.75p 1.75p 40000
14/09/2017 1.75p 1.75p 1.75p 1.75p 20000
13/09/2017 1.75p 1.75p 1.75p 1.75p 211576
12/09/2017 1.75p 1.75p 1.75p 1.75p 200000
11/09/2017 1.75p 1.75p 1.75p 1.75p 0
08/09/2017 1.75p 1.75p 1.75p 1.75p 100000
07/09/2017 1.75p 1.75p 1.75p 1.75p 1834
06/09/2017 1.75p 1.75p 1.75p 1.75p 200000
05/09/2017 1.88p 2.00p 1.75p 1.75p 1083301
04/09/2017 1.88p 1.88p 1.75p 1.88p 0
01/09/2017 1.88p 1.88p 1.88p 1.88p 53686
31/08/2017 1.88p 1.88p 1.88p 1.88p 84285
30/08/2017 1.88p 1.88p 1.88p 1.88p 2166
29/08/2017 1.50p 1.88p 1.50p 1.88p 320380
25/08/2017 1.50p 1.50p 1.50p 1.50p 118681
24/08/2017 1.75p 1.75p 1.50p 1.50p 312896
23/08/2017 1.75p 1.75p 1.75p 1.75p 321170
22/08/2017 1.75p 1.75p 1.75p 1.75p 330014
21/08/2017 1.88p 2.00p 1.63p 1.75p 1686176
18/08/2017 1.88p 1.63p 1.63p 1.63p 29514
17/08/2017 1.88p 1.63p 1.63p 1.63p 200000
16/08/2017 1.88p 1.63p 1.63p 1.63p 99084
15/08/2017 2.00p 1.75p 1.63p 1.63p 829522
14/08/2017 2.00p 1.80p 1.75p 1.75p 200000
11/08/2017 2.08p 1.83p 1.80p 1.80p 104062
10/08/2017 2.08p 1.83p 1.83p 1.83p 350000
09/08/2017 2.13p 1.88p 1.83p 1.83p 382913
08/08/2017 2.13p 2.00p 1.63p 1.88p 912509
07/08/2017 2.00p 2.00p 2.00p 2.00p 111258
04/08/2017 1.75p 2.00p 1.75p 2.00p 1103308
03/08/2017 1.75p 1.75p 1.63p 1.75p 341915
02/08/2017 1.75p 1.75p 1.75p 1.75p 71412
01/08/2017 1.75p 1.75p 1.75p 1.75p 10781
31/07/2017 1.88p 1.88p 1.75p 1.75p 217590
28/07/2017 1.88p 1.88p 1.88p 1.88p 86046
27/07/2017 1.88p 1.88p 1.88p 1.88p 92455
26/07/2017 1.88p 1.88p 1.88p 1.88p 232613
25/07/2017 1.88p 1.88p 1.88p 1.88p 229813
24/07/2017 1.88p 1.88p 1.88p 1.88p 14390
21/07/2017 1.88p 1.88p 1.88p 1.88p 0
20/07/2017 1.88p 1.88p 1.88p 1.88p 343008
19/07/2017 2.00p 2.00p 1.88p 1.88p 208811
18/07/2017 2.25p 2.25p 2.00p 2.00p 274855
17/07/2017 2.25p 2.25p 2.25p 2.25p 0
14/07/2017 2.25p 2.25p 2.25p 2.25p 0
13/07/2017 2.38p 2.25p 2.25p 2.25p 128090
12/07/2017 1.75p 2.25p 1.75p 2.25p 1222859
11/07/2017 2.00p 2.00p 1.75p 1.75p 1028089
10/07/2017 2.13p 2.00p 2.00p 2.00p 172290
07/07/2017 2.25p 2.13p 2.00p 2.00p 299805
06/07/2017 2.13p 2.13p 2.13p 2.13p 47918
05/07/2017 2.13p 2.13p 2.00p 2.13p 160688
04/07/2017 2.13p 2.13p 2.00p 2.00p 243854

*Close Price adjusted for both dividends and splits