ULS Technology (ULS) Share Price

Technology Sector

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

Date Open High Low Close* Volume
29/06/2021 87.00p 87.80p 86.00p 86.50p 26575
28/06/2021 88.00p 88.00p 86.00p 87.00p 35048
25/06/2021 86.20p 87.79p 85.88p 86.50p 105439
24/06/2021 88.00p 89.36p 87.00p 87.30p 177202
23/06/2021 87.20p 87.35p 86.53p 87.00p 388469
22/06/2021 87.20p 87.56p 86.40p 86.60p 138834
21/06/2021 88.80p 88.80p 86.50p 88.80p 8201
18/06/2021 86.00p 86.72p 84.89p 86.40p 139928
17/06/2021 87.80p 88.54p 87.00p 87.40p 39989
16/06/2021 88.60p 88.80p 86.92p 88.80p 69380
15/06/2021 87.40p 87.40p 86.70p 87.00p 25304
14/06/2021 87.40p 88.60p 86.79p 87.40p 82589
11/06/2021 86.80p 87.70p 86.53p 87.60p 181138
10/06/2021 88.60p 88.60p 86.60p 86.60p 98903
09/06/2021 86.00p 86.90p 85.60p 85.60p 19751
08/06/2021 87.00p 88.60p 85.80p 87.60p 193298
07/06/2021 87.00p 88.34p 85.13p 88.00p 495212
04/06/2021 88.00p 88.00p 85.00p 88.00p 26003
03/06/2021 87.00p 87.00p 84.96p 87.00p 33464
02/06/2021 85.00p 86.80p 85.00p 85.00p 198401
01/06/2021 85.00p 89.80p 84.38p 86.70p 57671
28/05/2021 87.40p 91.14p 87.00p 87.00p 260841
27/05/2021 88.00p 88.80p 85.08p 88.00p 99426
26/05/2021 88.00p 89.80p 87.50p 88.60p 44494
25/05/2021 87.40p 88.90p 87.40p 87.40p 17229
24/05/2021 88.00p 91.80p 87.60p 87.60p 29883
21/05/2021 88.00p 89.90p 87.40p 88.70p 67951
20/05/2021 87.80p 89.50p 87.80p 89.50p 106926
19/05/2021 89.20p 90.50p 87.70p 87.70p 94037
18/05/2021 91.00p 91.80p 88.08p 90.50p 163751
17/05/2021 92.00p 96.60p 88.38p 90.60p 85236
14/05/2021 92.20p 96.80p 91.00p 93.90p 43923
13/05/2021 93.80p 95.50p 93.80p 93.00p 89405
12/05/2021 97.00p 97.00p 93.20p 94.00p 123681
11/05/2021 102.50p 104.00p 92.99p 95.10p 672019
10/05/2021 90.00p 98.00p 86.20p 96.00p 412943
07/05/2021 87.00p 89.90p 87.00p 88.90p 136836
06/05/2021 83.00p 87.89p 81.30p 87.00p 927001
05/05/2021 83.00p 83.10p 82.02p 83.10p 44360
04/05/2021 82.80p 83.80p 82.00p 82.50p 110487
03/05/2021 82.20p 83.00p 81.85p 82.20p 42317
30/04/2021 82.20p 83.00p 81.85p 82.20p 42317
29/04/2021 82.20p 83.80p 81.20p 82.80p 162961
28/04/2021 81.00p 82.17p 81.00p 81.00p 92571
27/04/2021 80.80p 82.80p 79.00p 82.00p 200478
26/04/2021 81.40p 83.00p 80.68p 81.60p 442866
23/04/2021 82.00p 86.00p 80.49p 82.00p 158828
22/04/2021 85.20p 88.00p 84.00p 86.20p 90796
21/04/2021 87.80p 87.80p 86.40p 86.40p 32127
20/04/2021 85.20p 87.80p 85.00p 86.50p 33250
19/04/2021 86.00p 88.00p 84.00p 85.50p 45630
16/04/2021 89.00p 90.50p 84.00p 85.00p 197591
15/04/2021 89.20p 90.60p 87.60p 89.50p 161182
14/04/2021 91.20p 92.46p 89.40p 90.70p 86957
13/04/2021 90.00p 94.80p 90.00p 92.50p 67696
12/04/2021 92.00p 94.69p 90.89p 92.50p 27231
09/04/2021 92.00p 93.11p 90.86p 92.40p 57670
08/04/2021 92.00p 93.42p 92.18p 92.80p 41090
07/04/2021 92.00p 94.00p 92.00p 93.00p 133112
06/04/2021 88.00p 94.00p 83.20p 93.10p 335717
02/04/2021 85.00p 88.00p 82.20p 85.50p 87659
01/04/2021 85.00p 88.00p 82.20p 85.50p 87659
31/03/2021 84.00p 84.83p 82.60p 83.00p 402876
30/03/2021 84.00p 85.58p 82.20p 83.40p 36092
29/03/2021 80.00p 84.00p 78.38p 81.80p 859078
26/03/2021 81.60p 81.80p 78.40p 79.40p 90475
25/03/2021 80.00p 80.00p 78.60p 79.50p 50021
24/03/2021 79.40p 80.00p 79.00p 80.00p 160094
23/03/2021 79.40p 79.99p 79.40p 79.70p 24541
22/03/2021 80.00p 80.17p 79.40p 79.70p 49520
19/03/2021 80.00p 80.50p 79.40p 80.00p 57665
18/03/2021 80.00p 84.80p 78.00p 80.20p 213884
17/03/2021 80.00p 83.60p 79.40p 81.50p 356297
16/03/2021 83.00p 85.00p 80.78p 83.00p 639949
15/03/2021 82.40p 85.00p 82.03p 84.90p 32900
12/03/2021 83.00p 84.90p 81.81p 84.90p 81287
11/03/2021 83.20p 85.04p 83.00p 85.00p 32211
10/03/2021 83.40p 85.50p 81.96p 85.00p 75198
09/03/2021 85.20p 86.60p 83.76p 84.60p 199487
08/03/2021 85.40p 86.54p 83.00p 85.40p 51646
05/03/2021 85.60p 87.00p 85.11p 86.00p 37940
04/03/2021 85.60p 86.80p 85.60p 86.30p 29559
03/03/2021 87.60p 86.90p 85.80p 86.40p 20636
02/03/2021 87.60p 87.80p 82.40p 86.70p 109301
01/03/2021 86.20p 87.80p 85.25p 86.50p 28008
26/02/2021 84.60p 86.38p 82.00p 84.50p 20733
25/02/2021 86.80p 88.00p 83.00p 84.00p 92859
24/02/2021 79.20p 86.00p 79.20p 83.00p 130799
23/02/2021 83.20p 86.26p 77.48p 79.30p 238190
22/02/2021 86.80p 86.80p 83.23p 85.00p 28058
19/02/2021 89.00p 88.68p 84.31p 86.70p 46579
18/02/2021 89.00p 89.10p 84.20p 86.50p 561573
17/02/2021 93.00p 93.00p 84.00p 86.00p 243803
16/02/2021 93.20p 94.95p 92.00p 92.00p 47888
15/02/2021 93.00p 96.88p 88.20p 95.20p 91169
12/02/2021 91.80p 91.73p 87.29p 90.10p 25227
11/02/2021 91.80p 91.80p 87.68p 90.10p 4109
10/02/2021 90.20p 92.00p 89.00p 90.10p 70061
09/02/2021 90.00p 91.80p 90.00p 91.30p 52646
08/02/2021 92.00p 92.00p 88.28p 91.00p 30716
05/02/2021 91.80p 91.80p 88.58p 90.00p 65233
04/02/2021 91.00p 91.00p 87.00p 89.50p 18192
03/02/2021 91.00p 92.00p 88.00p 88.90p 270448
02/02/2021 91.00p 91.81p 89.20p 89.20p 175992
01/02/2021 89.80p 92.00p 86.00p 90.00p 360955
29/01/2021 87.80p 90.00p 84.29p 90.00p 36042
28/01/2021 88.00p 89.80p 86.00p 86.70p 197586
27/01/2021 87.20p 89.80p 86.60p 88.20p 1908615
26/01/2021 87.00p 89.80p 84.00p 86.80p 251686
25/01/2021 87.00p 89.80p 86.00p 87.20p 81215
22/01/2021 85.20p 87.00p 85.00p 86.20p 103321
21/01/2021 87.00p 88.00p 85.00p 85.90p 116816
20/01/2021 79.40p 87.00p 78.81p 85.50p 1212550
19/01/2021 80.00p 80.00p 79.01p 79.40p 34765
18/01/2021 79.60p 81.30p 78.00p 79.90p 149927
15/01/2021 81.20p 81.30p 79.60p 80.00p 51834
14/01/2021 81.40p 82.80p 79.60p 80.40p 31310
13/01/2021 81.40p 81.50p 79.60p 80.00p 49838
12/01/2021 81.40p 82.80p 79.80p 80.70p 36924
11/01/2021 83.00p 83.00p 78.00p 80.60p 384693
08/01/2021 80.00p 80.96p 79.80p 80.00p 66085
07/01/2021 80.00p 81.80p 79.80p 80.00p 53188
06/01/2021 80.00p 81.80p 80.00p 80.40p 60739
05/01/2021 81.00p 81.17p 79.40p 80.40p 23906
04/01/2021 80.20p 80.80p 79.00p 79.40p 77539
31/12/2020 80.00p 81.80p 80.00p 80.70p 15399
30/12/2020 80.20p 81.27p 79.83p 80.30p 38952
29/12/2020 82.80p 82.80p 79.70p 79.70p 117168
28/12/2020 79.00p 81.00p 78.93p 80.30p 47386
24/12/2020 79.00p 81.00p 78.93p 80.30p 47386
23/12/2020 77.00p 78.80p 76.03p 78.00p 20832
22/12/2020 79.00p 79.20p 75.00p 75.30p 114914
21/12/2020 79.60p 79.80p 75.00p 76.80p 124522
18/12/2020 80.00p 80.05p 79.40p 79.90p 45109
17/12/2020 80.20p 81.80p 78.30p 78.30p 62425
16/12/2020 80.00p 81.00p 77.47p 79.70p 74436
15/12/2020 80.00p 81.00p 78.50p 80.30p 50409
14/12/2020 79.00p 80.17p 79.00p 80.10p 61257
11/12/2020 80.00p 81.17p 77.23p 78.50p 127719
10/12/2020 80.00p 81.00p 79.00p 79.70p 82585
09/12/2020 78.20p 81.20p 78.00p 80.10p 1509601
08/12/2020 83.20p 86.44p 75.00p 77.50p 445433
07/12/2020 87.00p 87.00p 83.00p 87.00p 193237
04/12/2020 87.00p 87.00p 81.26p 84.20p 40012
03/12/2020 85.20p 88.32p 81.38p 84.90p 223583
02/12/2020 84.00p 92.00p 80.20p 87.00p 305419
01/12/2020 78.00p 83.00p 75.20p 81.50p 310782
30/11/2020 70.00p 80.00p 69.00p 77.10p 859970
27/11/2020 63.60p 65.80p 60.80p 60.80p 64098
26/11/2020 65.60p 66.00p 63.60p 64.20p 42054
25/11/2020 65.00p 65.00p 63.50p 64.00p 21213
24/11/2020 63.00p 65.00p 62.00p 64.10p 86086
23/11/2020 61.80p 62.10p 61.03p 61.50p 29335
20/11/2020 63.00p 62.10p 62.00p 62.00p 1600
19/11/2020 63.00p 63.00p 60.48p 62.00p 22980
18/11/2020 60.20p 62.80p 60.00p 62.00p 101873
17/11/2020 58.40p 62.95p 58.00p 62.00p 238712
16/11/2020 58.00p 59.62p 56.00p 58.50p 529127
13/11/2020 58.80p 59.00p 57.20p 57.50p 110819
12/11/2020 57.00p 58.54p 57.00p 57.40p 29346
10/11/2020 53.80p 57.30p 53.80p 57.30p 117046
09/11/2020 52.60p 53.53p 52.60p 53.30p 57708
06/11/2020 53.00p 53.01p 52.02p 52.30p 32268
05/11/2020 52.40p 53.80p 52.40p 52.80p 28709
04/11/2020 53.00p 53.04p 52.80p 52.80p 106
03/11/2020 53.00p 53.52p 52.80p 52.80p 10066
02/11/2020 53.00p 52.80p 52.20p 52.80p 2183
30/10/2020 53.00p 53.72p 52.80p 52.80p 35504
29/10/2020 53.00p 53.00p 52.60p 52.70p 10440
28/10/2020 53.00p 55.00p 52.48p 52.80p 182163
27/10/2020 54.00p 54.08p 53.24p 53.70p 5730
26/10/2020 54.00p 54.30p 53.60p 53.60p 11271
23/10/2020 54.00p 54.60p 54.00p 54.30p 34209
22/10/2020 52.00p 54.00p 53.80p 54.00p 0
21/10/2020 52.00p 54.00p 51.80p 53.80p 59207
20/10/2020 51.00p 52.40p 50.00p 52.00p 2279775
19/10/2020 52.20p 53.24p 50.50p 50.50p 89471
16/10/2020 52.80p 53.58p 52.23p 52.50p 23507
15/10/2020 55.00p 55.09p 50.00p 53.30p 282604
14/10/2020 56.00p 55.85p 55.05p 55.50p 21974
13/10/2020 56.00p 58.67p 56.00p 56.70p 26628
12/10/2020 56.00p 57.54p 56.00p 56.00p 36103
09/10/2020 56.00p 58.76p 55.05p 55.90p 116219
08/10/2020 57.20p 58.18p 55.30p 56.80p 89954
07/10/2020 56.60p 56.80p 55.05p 55.50p 327646
06/10/2020 55.00p 56.20p 54.27p 55.40p 21046
05/10/2020 55.00p 56.00p 53.37p 54.50p 22995
02/10/2020 55.00p 55.05p 54.40p 54.40p 16500
01/10/2020 55.20p 55.70p 55.18p 55.70p 552
30/09/2020 55.20p 56.17p 55.18p 55.70p 27334
29/09/2020 55.20p 56.69p 55.00p 55.60p 56260
28/09/2020 54.80p 58.00p 53.63p 55.90p 200660
25/09/2020 53.20p 55.54p 52.97p 53.40p 52624
24/09/2020 54.20p 56.26p 53.38p 53.90p 12342
23/09/2020 54.20p 56.26p 53.24p 53.70p 8400
22/09/2020 54.20p 56.26p 53.31p 53.70p 18952
21/09/2020 54.20p 56.40p 53.74p 53.90p 40140
18/09/2020 55.80p 56.80p 54.00p 54.00p 29498
17/09/2020 56.80p 56.40p 55.00p 55.00p 45413
16/09/2020 56.80p 56.70p 55.40p 55.40p 13943

*Close Price adjusted for both dividends and splits