ULS Technology (ULS) Share Price

Technology Sector

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

Date Open High Low Close* Volume
15/09/2020 56.80p 56.80p 54.95p 55.00p 20114
14/09/2020 56.80p 56.80p 54.40p 54.40p 62555
11/09/2020 54.80p 55.99p 53.27p 54.50p 53277
10/09/2020 54.00p 57.42p 53.30p 53.30p 69926
09/09/2020 56.40p 58.80p 54.00p 54.50p 86032
08/09/2020 58.00p 59.40p 57.30p 57.30p 27543
07/09/2020 63.00p 59.40p 58.46p 58.90p 22858
04/09/2020 63.00p 64.60p 57.00p 58.90p 206606
03/09/2020 64.40p 64.40p 63.00p 63.40p 38292
02/09/2020 66.20p 65.77p 64.70p 64.70p 8972
01/09/2020 66.20p 68.00p 64.20p 64.70p 48993
31/08/2020 68.00p 68.00p 66.40p 67.10p 60799
28/08/2020 68.00p 68.00p 66.40p 67.10p 60799
27/08/2020 68.00p 68.00p 66.26p 67.10p 58371
26/08/2020 68.00p 67.10p 66.60p 67.10p 1540
25/08/2020 68.00p 67.80p 66.25p 67.10p 28879
24/08/2020 68.00p 68.00p 66.40p 67.10p 51105
21/08/2020 68.00p 68.13p 66.56p 67.00p 55249
20/08/2020 66.80p 68.10p 64.20p 68.10p 134859
19/08/2020 67.00p 66.62p 64.46p 65.90p 101714
18/08/2020 67.00p 67.59p 65.40p 65.40p 479653
17/08/2020 67.00p 67.54p 66.40p 66.50p 130813
14/08/2020 67.00p 66.78p 66.50p 66.50p 15336
13/08/2020 67.00p 67.70p 66.40p 66.50p 48113
12/08/2020 63.00p 67.17p 62.97p 67.00p 72158
11/08/2020 62.80p 62.81p 61.85p 62.10p 92695
10/08/2020 62.00p 62.72p 62.00p 62.40p 44470
07/08/2020 63.00p 63.40p 61.97p 62.40p 77045
06/08/2020 64.00p 64.44p 62.60p 62.70p 82998
05/08/2020 64.60p 65.29p 62.60p 63.40p 178585
04/08/2020 64.00p 64.00p 63.03p 63.90p 27178
03/08/2020 63.00p 64.00p 62.60p 63.90p 65197
31/07/2020 64.80p 64.80p 62.84p 63.00p 102517
30/07/2020 64.80p 66.12p 64.00p 65.40p 41294
29/07/2020 66.20p 68.36p 64.20p 65.20p 97501
28/07/2020 68.20p 71.80p 65.00p 66.90p 327683
27/07/2020 63.80p 68.80p 63.72p 65.90p 223115
24/07/2020 61.80p 63.71p 60.20p 62.90p 63728
23/07/2020 61.00p 62.00p 60.00p 61.50p 226090
22/07/2020 60.00p 61.40p 59.40p 60.90p 145617
21/07/2020 59.80p 61.00p 59.02p 60.00p 75552
20/07/2020 57.20p 59.28p 57.20p 58.70p 112329
17/07/2020 55.80p 59.20p 55.60p 58.50p 102595
16/07/2020 54.00p 55.00p 53.00p 55.00p 164257
15/07/2020 53.00p 55.02p 53.00p 53.00p 25538
14/07/2020 55.20p 55.80p 53.20p 53.90p 50525
13/07/2020 55.20p 55.20p 53.90p 53.90p 87268
10/07/2020 53.80p 54.00p 52.90p 52.90p 6934
09/07/2020 53.80p 54.00p 52.77p 52.90p 43776
08/07/2020 53.80p 54.40p 52.10p 53.40p 70605
07/07/2020 51.20p 54.42p 51.20p 52.40p 41975
06/07/2020 51.80p 55.60p 49.79p 53.40p 315304
03/07/2020 49.10p 49.95p 48.35p 48.95p 44959
02/07/2020 49.90p 50.17p 48.11p 49.50p 71946
01/07/2020 49.10p 50.70p 47.60p 48.00p 62241
30/06/2020 49.10p 50.70p 49.10p 50.00p 40049
29/06/2020 52.20p 54.77p 50.28p 50.50p 66880
26/06/2020 52.20p 54.76p 52.20p 54.30p 50463
25/06/2020 54.20p 54.76p 53.50p 53.50p 45133
24/06/2020 56.80p 60.40p 54.29p 55.00p 381243
23/06/2020 55.60p 58.70p 54.77p 56.00p 203924
22/06/2020 52.60p 57.80p 52.00p 54.80p 273708
19/06/2020 47.90p 52.50p 47.79p 52.50p 155233
18/06/2020 46.60p 48.30p 46.60p 48.30p 141227
17/06/2020 46.50p 47.87p 46.92p 47.25p 4945
16/06/2020 46.50p 47.87p 46.55p 47.25p 23262
15/06/2020 46.50p 47.86p 45.24p 47.00p 42716
12/06/2020 46.50p 47.04p 44.73p 46.50p 120042
11/06/2020 47.20p 48.50p 47.04p 48.00p 35994
10/06/2020 47.00p 48.50p 47.19p 48.00p 4548
09/06/2020 47.00p 48.50p 47.19p 48.00p 36553
08/06/2020 47.00p 48.90p 47.00p 48.00p 55206
05/06/2020 48.90p 48.90p 46.15p 47.50p 101846
04/06/2020 47.00p 48.82p 46.60p 47.50p 91520
03/06/2020 47.00p 48.90p 46.85p 47.75p 447232
02/06/2020 46.00p 48.00p 46.00p 48.00p 30050
01/06/2020 47.90p 48.00p 46.20p 47.60p 201357
29/05/2020 46.00p 47.50p 46.00p 47.00p 124311
28/05/2020 49.00p 49.00p 46.00p 47.55p 504812
27/05/2020 47.00p 47.56p 47.00p 47.55p 57978
26/05/2020 47.00p 47.25p 46.19p 47.25p 211953
25/05/2020 48.00p 48.00p 46.00p 46.50p 127735
22/05/2020 48.00p 48.00p 46.00p 46.50p 127735
21/05/2020 47.10p 48.50p 47.00p 48.25p 24534
20/05/2020 48.90p 49.00p 47.83p 48.50p 26260
19/05/2020 49.00p 51.00p 47.14p 48.25p 197773
18/05/2020 48.50p 48.80p 47.90p 48.50p 229656
15/05/2020 48.90p 48.90p 47.85p 48.00p 114900
14/05/2020 47.50p 48.40p 46.00p 47.25p 111122
13/05/2020 49.00p 49.00p 47.50p 48.25p 122205
12/05/2020 45.00p 49.50p 45.00p 48.55p 271346
11/05/2020 42.60p 45.00p 42.40p 44.25p 1049628
08/05/2020 41.90p 42.25p 41.88p 42.25p 111522
07/05/2020 41.90p 42.25p 41.88p 42.25p 111522
06/05/2020 40.00p 41.90p 40.14p 41.50p 207924
05/05/2020 40.00p 41.86p 40.00p 41.00p 10460
04/05/2020 41.00p 41.86p 40.00p 41.00p 12392
01/05/2020 41.90p 41.90p 40.00p 41.00p 7232
30/04/2020 44.00p 44.00p 40.10p 41.55p 61721
29/04/2020 41.00p 43.00p 42.28p 43.00p 56763
28/04/2020 41.00p 43.40p 34.50p 43.00p 82713
27/04/2020 41.00p 43.00p 41.00p 42.50p 30034
24/04/2020 41.00p 43.90p 41.00p 42.50p 24805
23/04/2020 41.70p 43.00p 41.50p 42.45p 26738
22/04/2020 44.00p 43.46p 42.80p 42.80p 52
21/04/2020 44.00p 44.00p 42.10p 42.80p 29000
20/04/2020 44.00p 45.00p 41.93p 43.00p 156895
17/04/2020 45.00p 45.00p 41.00p 43.50p 220189
16/04/2020 42.00p 44.50p 41.00p 44.00p 411970
15/04/2020 45.00p 45.00p 42.00p 42.50p 26072
14/04/2020 43.00p 44.76p 43.00p 44.00p 37765
09/04/2020 38.20p 43.50p 37.75p 42.75p 265294
08/04/2020 37.10p 38.18p 37.10p 37.90p 48352
07/04/2020 36.90p 38.28p 36.40p 37.40p 278887
06/04/2020 38.00p 39.62p 35.60p 36.00p 145493
03/04/2020 37.50p 39.72p 37.50p 38.50p 87439
02/04/2020 34.00p 36.40p 34.00p 36.25p 124568
01/04/2020 36.50p 36.80p 34.50p 34.50p 56857
31/03/2020 35.90p 36.00p 35.00p 36.00p 62129
30/03/2020 34.10p 35.52p 34.10p 35.00p 55827
27/03/2020 38.90p 38.90p 34.00p 35.00p 163872
26/03/2020 40.00p 40.00p 38.02p 38.75p 123423
25/03/2020 39.00p 41.00p 39.00p 40.00p 54915
24/03/2020 39.90p 39.90p 39.50p 39.50p 1002
23/03/2020 41.20p 41.20p 38.50p 39.25p 57684
20/03/2020 43.00p 43.00p 38.50p 40.00p 180819
19/03/2020 42.00p 43.45p 42.00p 43.00p 28008
18/03/2020 43.30p 45.01p 42.00p 43.00p 72627
17/03/2020 52.00p 52.00p 41.00p 42.65p 135366
16/03/2020 54.80p 54.80p 49.00p 50.00p 110846
13/03/2020 53.00p 56.00p 52.00p 53.50p 99874
12/03/2020 56.00p 56.00p 51.60p 52.50p 122800
11/03/2020 59.60p 61.00p 56.00p 56.80p 219335
10/03/2020 55.00p 59.00p 55.00p 57.80p 89297
09/03/2020 51.00p 54.20p 50.34p 54.00p 76172
06/03/2020 50.00p 53.60p 50.00p 52.60p 231784
05/03/2020 52.80p 56.52p 49.00p 50.80p 54345
04/03/2020 53.00p 56.24p 53.00p 54.90p 21654
03/03/2020 55.60p 57.22p 53.00p 54.90p 102371
02/03/2020 54.20p 57.34p 54.20p 56.00p 15895
28/02/2020 55.20p 56.88p 53.00p 55.00p 159002
27/02/2020 60.20p 63.73p 57.23p 58.20p 275034
26/02/2020 66.00p 66.41p 60.00p 62.00p 168277
25/02/2020 66.20p 67.40p 66.20p 67.40p 26068
24/02/2020 70.00p 70.00p 66.17p 67.50p 35587
21/02/2020 65.80p 71.00p 65.00p 68.00p 168984
20/02/2020 64.80p 65.00p 63.12p 65.00p 75713
19/02/2020 62.00p 63.52p 62.00p 62.50p 15970
18/02/2020 62.00p 63.50p 61.17p 62.50p 41239
17/02/2020 64.00p 65.80p 61.40p 63.50p 219309
14/02/2020 59.00p 66.00p 57.61p 64.50p 485122
13/02/2020 52.00p 58.00p 51.20p 58.00p 5373324
12/02/2020 53.00p 54.00p 50.48p 52.00p 164695
11/02/2020 60.40p 61.00p 50.20p 52.90p 525182
10/02/2020 60.80p 62.82p 60.60p 62.00p 40968
07/02/2020 63.00p 63.60p 60.80p 62.80p 28520
06/02/2020 63.00p 64.20p 60.88p 62.80p 14344
05/02/2020 63.00p 64.20p 60.80p 62.80p 27766
04/02/2020 64.80p 64.91p 63.50p 64.00p 26661
03/02/2020 63.00p 64.39p 63.37p 64.00p 22309
31/01/2020 63.00p 64.40p 63.23p 64.00p 15749
30/01/2020 63.00p 64.40p 62.25p 64.00p 12652
29/01/2020 63.00p 64.00p 62.77p 64.00p 32579
28/01/2020 63.20p 64.08p 63.04p 64.00p 21026
27/01/2020 63.00p 64.00p 62.26p 64.00p 29969
24/01/2020 63.00p 64.70p 62.76p 64.00p 49819
23/01/2020 64.80p 66.00p 63.00p 63.60p 80599
22/01/2020 64.80p 64.80p 64.00p 64.00p 23045
21/01/2020 63.00p 64.60p 62.19p 64.00p 65743
20/01/2020 65.00p 65.00p 63.00p 63.90p 24604
17/01/2020 63.00p 64.00p 63.00p 63.40p 18137
16/01/2020 63.00p 64.00p 63.00p 63.50p 8750
15/01/2020 63.00p 64.00p 63.00p 64.00p 3030
14/01/2020 63.00p 64.51p 62.00p 63.00p 45122
13/01/2020 63.00p 63.90p 62.00p 63.40p 18462
10/01/2020 64.60p 64.60p 60.24p 62.50p 11402
09/01/2020 62.20p 64.58p 60.84p 62.50p 107388
08/01/2020 61.20p 64.00p 61.20p 64.00p 34985
07/01/2020 64.00p 67.00p 57.00p 62.00p 331138
06/01/2020 66.00p 67.67p 65.80p 67.00p 29007
03/01/2020 67.00p 67.67p 66.00p 67.00p 15537
02/01/2020 67.00p 67.92p 65.46p 66.50p 79695
31/12/2019 67.00p 68.40p 67.90p 68.00p 53809
30/12/2019 67.00p 68.00p 66.14p 68.00p 13412
27/12/2019 67.00p 67.50p 66.14p 67.00p 9033
24/12/2019 66.20p 68.00p 65.45p 67.40p 60671
23/12/2019 67.20p 68.00p 66.00p 67.00p 143903
20/12/2019 69.00p 70.90p 67.00p 67.00p 217166
19/12/2019 60.80p 71.00p 60.73p 64.90p 228803
18/12/2019 59.00p 63.34p 58.50p 59.80p 579111
17/12/2019 55.00p 58.90p 54.00p 58.90p 241975
16/12/2019 52.20p 54.96p 52.20p 54.20p 245041
13/12/2019 48.90p 54.60p 48.90p 53.00p 1473253
12/12/2019 48.00p 49.00p 47.00p 48.00p 219031
11/12/2019 48.00p 48.54p 47.97p 48.50p 59813
10/12/2019 48.00p 49.00p 47.10p 48.00p 95905
09/12/2019 48.00p 48.00p 46.70p 47.25p 69515
06/12/2019 47.00p 48.00p 44.53p 46.00p 1237365
05/12/2019 45.00p 46.81p 42.10p 45.00p 123065
04/12/2019 43.90p 44.80p 43.45p 44.80p 141937

*Close Price adjusted for both dividends and splits