ULS Technology (ULS) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. ULS Technology

Date Open High Low Close* Volume
07/04/2022 73.00p 73.80p 70.00p 73.00p 131623
06/04/2022 71.00p 72.40p 69.70p 69.90p 86488
05/04/2022 70.00p 71.40p 68.20p 69.60p 174503
04/04/2022 70.40p 72.80p 68.74p 69.50p 84901
01/04/2022 71.20p 72.30p 70.51p 71.50p 25182
31/03/2022 72.20p 74.00p 72.00p 72.50p 106834
30/03/2022 72.60p 72.60p 72.10p 72.10p 19932
29/03/2022 73.00p 73.06p 72.40p 72.40p 22948
28/03/2022 74.60p 74.60p 73.00p 73.70p 43129
25/03/2022 73.00p 74.71p 73.00p 74.00p 7354
24/03/2022 73.80p 74.00p 72.85p 73.90p 31255
23/03/2022 73.00p 74.17p 72.61p 74.00p 43128
22/03/2022 73.00p 74.20p 72.00p 72.00p 11330
21/03/2022 74.80p 74.80p 72.86p 73.90p 20547
18/03/2022 72.80p 74.06p 72.80p 72.80p 2079
17/03/2022 72.80p 74.17p 72.80p 73.90p 1854
16/03/2022 74.80p 74.80p 72.90p 73.90p 26006
15/03/2022 72.80p 73.90p 72.80p 73.90p 47517
14/03/2022 73.00p 74.11p 72.71p 73.90p 21622
11/03/2022 73.00p 74.80p 72.90p 73.90p 115576
10/03/2022 73.00p 74.87p 72.20p 72.20p 69996
09/03/2022 72.00p 72.00p 71.20p 71.40p 18819
08/03/2022 73.20p 71.79p 70.44p 71.00p 29461
07/03/2022 73.20p 73.20p 69.20p 70.50p 47177
04/03/2022 74.60p 74.60p 70.00p 71.50p 99440
03/03/2022 75.00p 75.44p 74.30p 74.30p 66683
02/03/2022 74.00p 74.70p 74.00p 74.50p 19838
01/03/2022 75.00p 75.10p 73.04p 74.00p 34745
28/02/2022 75.00p 76.80p 75.47p 76.20p 29002
25/02/2022 75.00p 76.80p 76.50p 76.50p 3682
24/02/2022 75.00p 76.49p 74.00p 75.50p 19609
23/02/2022 76.40p 77.00p 74.52p 76.90p 63010
22/02/2022 76.80p 77.52p 73.20p 76.50p 77146
21/02/2022 78.20p 79.00p 76.90p 76.90p 36848
18/02/2022 78.40p 78.50p 78.00p 78.50p 7473
17/02/2022 79.00p 79.80p 77.90p 79.20p 63859
16/02/2022 79.00p 80.36p 76.60p 76.60p 60821
15/02/2022 82.00p 82.05p 77.40p 79.70p 127572
14/02/2022 82.20p 83.40p 80.20p 82.90p 18456
11/02/2022 82.20p 83.20p 82.20p 83.10p 13138
10/02/2022 82.40p 83.80p 82.00p 83.00p 17925
09/02/2022 82.80p 82.88p 80.73p 82.60p 56151
08/02/2022 84.00p 84.09p 82.20p 83.50p 80193
07/02/2022 82.80p 85.80p 83.52p 85.00p 17381
04/02/2022 82.80p 85.38p 83.00p 84.50p 30433
03/02/2022 82.80p 84.00p 82.80p 84.00p 20377
02/02/2022 83.40p 83.41p 82.60p 82.60p 20383
01/02/2022 83.80p 84.68p 83.40p 84.30p 30832
31/01/2022 83.80p 84.80p 83.85p 84.40p 12747
28/01/2022 83.80p 85.00p 83.80p 85.00p 5808
27/01/2022 84.80p 84.60p 83.50p 84.40p 43453
26/01/2022 84.80p 84.80p 83.05p 83.80p 34429
25/01/2022 83.00p 84.45p 82.80p 83.50p 39687
24/01/2022 83.20p 84.43p 81.71p 84.00p 82610
21/01/2022 84.00p 84.50p 83.00p 84.00p 31054
20/01/2022 84.20p 84.20p 83.00p 83.50p 57169
19/01/2022 83.80p 85.00p 83.00p 85.00p 64981
18/01/2022 82.00p 83.50p 83.40p 83.50p 39760
17/01/2022 82.00p 83.64p 81.14p 83.50p 73882
14/01/2022 82.00p 84.00p 81.80p 82.10p 145909
13/01/2022 82.20p 84.20p 82.20p 84.20p 31572
12/01/2022 84.00p 84.00p 83.20p 84.00p 6036
10/01/2022 81.00p 88.81p 81.00p 85.00p 128053
07/01/2022 81.20p 84.87p 81.19p 83.60p 67664
06/01/2022 81.80p 82.95p 81.70p 81.90p 41306
05/01/2022 81.80p 81.87p 80.55p 81.50p 34156
04/01/2022 79.60p 81.62p 79.00p 79.90p 39845
31/12/2021 80.00p 81.00p 80.00p 80.40p 51802
30/12/2021 80.00p 80.89p 78.20p 80.30p 13320
29/12/2021 76.80p 79.40p 77.00p 78.40p 17493
28/12/2021 76.80p 79.21p 76.00p 78.00p 51272
27/12/2021 76.80p 79.21p 76.00p 78.00p 51272
24/12/2021 76.80p 79.21p 76.00p 78.00p 51272
23/12/2021 75.00p 76.68p 74.20p 76.30p 8965
22/12/2021 74.00p 74.93p 73.44p 74.40p 16653
21/12/2021 73.80p 73.80p 73.00p 73.50p 16429
20/12/2021 72.60p 73.80p 72.58p 73.30p 76608
17/12/2021 72.60p 73.41p 71.35p 72.20p 60071
16/12/2021 73.00p 73.72p 72.00p 72.00p 57104
15/12/2021 73.00p 73.80p 72.40p 73.20p 55099
14/12/2021 73.00p 73.79p 72.55p 73.40p 52424
13/12/2021 73.00p 74.00p 72.50p 72.60p 46447
10/12/2021 73.00p 73.95p 72.48p 73.30p 20093
09/12/2021 73.40p 73.60p 73.00p 73.40p 18376
08/12/2021 73.00p 74.00p 72.50p 73.30p 138255
07/12/2021 73.00p 73.80p 72.36p 73.00p 39265
06/12/2021 71.40p 72.80p 70.60p 72.10p 50246
03/12/2021 70.80p 72.70p 70.00p 71.60p 60592
02/12/2021 71.00p 73.57p 69.71p 70.50p 271732
01/12/2021 73.00p 73.09p 69.00p 72.50p 178587
30/11/2021 70.20p 73.00p 69.75p 71.00p 176554
29/11/2021 69.00p 70.73p 69.00p 70.10p 26040
26/11/2021 68.40p 72.80p 68.40p 70.00p 49185
25/11/2021 71.80p 72.30p 71.80p 72.30p 26441
24/11/2021 71.80p 72.60p 72.36p 72.60p 19252
23/11/2021 71.80p 73.00p 71.80p 72.10p 36211
22/11/2021 72.80p 73.40p 72.25p 72.50p 31944
19/11/2021 73.00p 73.00p 70.20p 72.90p 22024
18/11/2021 73.40p 73.80p 73.25p 73.40p 31883
17/11/2021 73.00p 73.80p 72.24p 73.00p 80430
16/11/2021 73.80p 73.80p 73.00p 73.40p 59441
15/11/2021 71.40p 73.30p 73.25p 73.30p 36659
12/11/2021 71.40p 73.30p 71.13p 73.30p 74437
11/11/2021 72.00p 72.36p 70.00p 72.20p 95280
10/11/2021 71.00p 72.30p 71.00p 72.00p 148257
09/11/2021 71.00p 73.00p 71.22p 72.00p 34074
08/11/2021 71.00p 72.40p 69.00p 72.40p 12964
05/11/2021 71.00p 72.40p 71.00p 71.50p 17841
04/11/2021 71.00p 72.50p 71.00p 72.50p 27396
03/11/2021 71.00p 72.50p 70.16p 72.50p 186809
02/11/2021 70.20p 71.90p 70.00p 71.90p 121814
01/11/2021 71.60p 74.60p 70.00p 72.60p 36719
29/10/2021 74.60p 74.63p 74.00p 74.20p 44172
28/10/2021 73.80p 74.60p 74.08p 74.60p 5337
27/10/2021 73.80p 74.30p 72.96p 74.30p 68229
26/10/2021 70.00p 70.35p 69.00p 70.20p 62850
25/10/2021 70.00p 70.89p 68.60p 70.40p 9092
22/10/2021 70.00p 70.72p 69.74p 70.50p 12274
21/10/2021 70.00p 70.60p 69.50p 70.40p 33103
20/10/2021 71.60p 71.60p 66.21p 69.50p 127767
19/10/2021 71.40p 72.59p 70.80p 72.20p 68099
18/10/2021 72.00p 72.27p 71.40p 71.80p 100772
15/10/2021 71.60p 72.80p 72.22p 72.80p 6398
14/10/2021 71.60p 73.20p 71.60p 73.20p 26164
13/10/2021 72.00p 72.70p 71.00p 72.70p 50145
12/10/2021 72.00p 73.30p 71.80p 73.30p 28208
11/10/2021 70.20p 73.30p 70.20p 73.30p 56463
08/10/2021 71.60p 72.60p 70.25p 72.60p 17093
07/10/2021 72.80p 74.00p 70.20p 71.40p 235999
06/10/2021 73.60p 75.20p 72.00p 73.70p 405454
05/10/2021 73.40p 75.60p 73.00p 75.60p 244223
04/10/2021 74.80p 75.00p 74.00p 74.50p 114444
01/10/2021 74.00p 75.10p 74.00p 75.10p 73673
30/09/2021 74.80p 75.00p 73.00p 74.00p 143653
29/09/2021 74.20p 75.00p 74.00p 75.00p 54396
28/09/2021 74.60p 77.00p 74.00p 75.30p 99552
27/09/2021 76.60p 76.60p 74.60p 74.60p 36745
24/09/2021 77.80p 77.83p 74.60p 74.80p 132688
23/09/2021 76.00p 77.10p 75.00p 75.20p 50701
22/09/2021 74.60p 77.00p 75.84p 76.90p 17758
21/09/2021 74.60p 77.00p 74.50p 76.40p 27676
20/09/2021 75.40p 76.10p 73.83p 74.50p 62473
17/09/2021 75.40p 77.80p 74.00p 75.40p 203382
16/09/2021 76.00p 76.30p 74.61p 76.30p 54562
15/09/2021 77.00p 77.72p 74.80p 75.20p 136132
14/09/2021 77.20p 78.32p 76.00p 78.20p 130033
13/09/2021 78.00p 78.80p 76.19p 76.80p 108687
10/09/2021 78.00p 79.00p 77.60p 78.70p 24746
09/09/2021 78.00p 79.98p 77.70p 79.40p 27622
08/09/2021 78.20p 79.20p 77.47p 78.60p 12022
07/09/2021 78.20p 79.30p 76.80p 79.30p 142456
06/09/2021 79.80p 79.80p 77.00p 78.20p 121584
03/09/2021 79.00p 79.10p 78.24p 79.10p 51874
02/09/2021 79.40p 80.80p 78.40p 78.80p 74312
01/09/2021 79.60p 80.26p 79.49p 80.10p 96280
31/08/2021 78.80p 80.60p 78.34p 80.00p 51239
30/08/2021 81.00p 81.00p 77.00p 77.00p 269764
27/08/2021 81.00p 81.00p 77.00p 77.00p 269764
26/08/2021 77.80p 80.28p 78.40p 79.80p 14725
25/08/2021 77.80p 79.86p 78.50p 78.50p 15745
24/08/2021 77.80p 80.58p 77.00p 79.00p 101672
23/08/2021 75.00p 77.42p 74.00p 76.00p 77152
20/08/2021 75.00p 77.23p 74.00p 74.50p 43754
19/08/2021 75.00p 77.00p 74.40p 75.00p 44078
18/08/2021 74.20p 77.26p 74.00p 74.40p 42354
17/08/2021 75.00p 77.60p 73.84p 75.00p 180608
16/08/2021 74.00p 76.20p 73.00p 74.00p 118840
13/08/2021 76.00p 76.00p 74.07p 76.00p 19892
12/08/2021 74.00p 76.20p 73.00p 74.40p 62158
11/08/2021 74.00p 76.00p 73.00p 75.00p 514171
10/08/2021 74.40p 76.00p 74.00p 75.00p 14403
09/08/2021 75.80p 75.80p 74.00p 75.80p 30631
06/08/2021 75.00p 75.80p 74.00p 75.00p 51258
05/08/2021 75.00p 75.20p 74.80p 74.80p 93833
04/08/2021 74.80p 75.20p 74.67p 74.80p 61118
03/08/2021 74.80p 75.10p 74.00p 74.00p 43933
02/08/2021 75.00p 76.80p 74.00p 75.40p 63639
30/07/2021 74.60p 75.30p 73.80p 74.50p 86915
29/07/2021 74.80p 74.80p 73.56p 73.80p 366437
28/07/2021 74.40p 75.30p 73.80p 75.30p 317147
27/07/2021 75.00p 76.00p 74.20p 74.60p 176488
26/07/2021 75.40p 76.00p 71.00p 75.00p 433708
23/07/2021 77.20p 78.07p 73.00p 75.50p 174811
22/07/2021 77.40p 77.50p 74.00p 77.50p 382739
21/07/2021 80.00p 80.00p 76.00p 77.70p 195051
20/07/2021 80.80p 80.80p 78.20p 80.30p 30741
19/07/2021 81.00p 81.54p 77.00p 78.50p 149536
16/07/2021 80.00p 82.00p 80.00p 81.00p 28189
15/07/2021 79.20p 81.80p 78.98p 80.70p 37104
14/07/2021 76.40p 79.25p 76.00p 79.20p 369013
13/07/2021 77.00p 77.40p 74.00p 76.40p 823826
12/07/2021 84.60p 86.20p 74.10p 76.00p 2359402
09/07/2021 85.80p 86.40p 85.80p 86.00p 186762
08/07/2021 87.00p 87.00p 85.60p 87.00p 6030
07/07/2021 87.00p 87.00p 85.40p 86.20p 127264
06/07/2021 85.60p 86.28p 84.64p 85.70p 81115
05/07/2021 85.80p 86.00p 84.20p 85.40p 39484
02/07/2021 85.80p 85.80p 82.56p 84.40p 14977
01/07/2021 86.00p 86.90p 82.42p 86.00p 15812
30/06/2021 87.00p 87.00p 83.00p 83.00p 195337

*Close Price adjusted for both dividends and splits