ULS Technology (ULS) Share Price

Technology Sector

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

Date Open High Low Close* Volume
03/12/2019 43.00p 44.30p 41.70p 43.50p 182495
02/12/2019 44.00p 45.00p 43.00p 45.00p 1421
29/11/2019 44.00p 45.00p 44.00p 45.00p 4831
28/11/2019 47.90p 47.90p 44.91p 45.50p 36645
27/11/2019 46.10p 48.00p 45.65p 45.65p 33000
26/11/2019 46.00p 48.00p 46.25p 47.50p 24783
25/11/2019 46.00p 49.00p 47.49p 47.80p 53138
22/11/2019 46.00p 48.10p 46.00p 48.10p 11
21/11/2019 49.00p 49.00p 46.25p 47.50p 5197
20/11/2019 43.70p 48.48p 43.70p 47.50p 100438
19/11/2019 46.00p 46.61p 45.00p 45.85p 149524
18/11/2019 49.00p 49.00p 46.45p 48.00p 81611
15/11/2019 49.50p 50.00p 49.25p 49.70p 4138
14/11/2019 49.50p 50.09p 48.79p 49.40p 24048
13/11/2019 49.90p 50.60p 49.50p 50.60p 212752
12/11/2019 49.90p 50.85p 49.65p 50.85p 37456
11/11/2019 50.40p 51.20p 50.40p 51.20p 6665
08/11/2019 51.00p 51.50p 50.74p 51.50p 16444
07/11/2019 50.00p 51.00p 50.00p 51.00p 18727
06/11/2019 50.00p 51.00p 49.40p 51.00p 40801
05/11/2019 51.00p 51.00p 50.04p 51.00p 112574
04/11/2019 49.00p 50.75p 49.00p 50.75p 16861
01/11/2019 49.06p 50.55p 49.06p 49.25p 20834
31/10/2019 51.80p 51.80p 49.06p 50.50p 14972
30/10/2019 51.80p 51.80p 50.30p 50.30p 2994
29/10/2019 49.00p 50.75p 49.00p 50.50p 16609
28/10/2019 49.10p 50.50p 49.00p 50.50p 23967
25/10/2019 50.45p 50.50p 49.36p 50.50p 3035
24/10/2019 51.80p 51.80p 49.00p 50.00p 27590
23/10/2019 50.40p 50.50p 50.40p 50.50p 6517
22/10/2019 49.00p 50.00p 49.00p 50.00p 17956
21/10/2019 48.19p 51.96p 48.19p 50.50p 59530
18/10/2019 50.60p 50.70p 49.85p 50.70p 21898
17/10/2019 50.94p 51.50p 50.94p 51.50p 5000
16/10/2019 51.80p 51.80p 51.35p 51.50p 23311
15/10/2019 48.50p 51.40p 48.50p 51.00p 13772
14/10/2019 47.00p 51.40p 47.00p 51.00p 138519
11/10/2019 44.80p 47.00p 43.00p 46.75p 2001467
10/10/2019 44.80p 44.80p 42.00p 43.25p 25290
09/10/2019 42.90p 43.30p 42.79p 43.30p 44306
08/10/2019 42.00p 44.05p 41.00p 42.05p 32920
07/10/2019 43.50p 44.90p 43.00p 44.00p 52204
04/10/2019 45.00p 45.00p 43.60p 44.25p 150394
03/10/2019 46.90p 46.90p 43.67p 44.10p 68486
02/10/2019 47.00p 47.00p 44.90p 45.20p 17332
01/10/2019 46.00p 47.09p 45.10p 46.00p 15899
30/09/2019 46.10p 47.30p 46.10p 46.50p 55063
27/09/2019 46.40p 49.30p 44.40p 45.70p 321266
26/09/2019 43.00p 45.20p 43.00p 44.15p 58017
25/09/2019 43.04p 44.79p 43.00p 44.00p 62173
24/09/2019 43.00p 44.00p 42.50p 43.75p 59862
23/09/2019 47.90p 47.90p 43.50p 44.75p 75265
20/09/2019 48.60p 48.60p 44.00p 45.00p 1060819
19/09/2019 54.80p 54.80p 52.03p 53.50p 63317
18/09/2019 53.05p 54.00p 53.05p 54.00p 817
17/09/2019 53.40p 54.40p 52.15p 53.50p 155089
16/09/2019 54.80p 54.80p 53.22p 54.00p 44128
13/09/2019 53.60p 53.60p 52.27p 53.50p 35451
12/09/2019 56.80p 56.80p 53.00p 53.00p 40669
11/09/2019 54.00p 55.50p 53.60p 55.50p 85591
10/09/2019 56.00p 56.80p 54.20p 54.30p 57608
09/09/2019 55.60p 55.80p 53.94p 54.50p 88605
06/09/2019 55.80p 57.00p 54.00p 54.00p 175934
05/09/2019 56.00p 57.13p 53.00p 54.90p 234714
04/09/2019 59.00p 59.08p 54.25p 56.70p 100899
03/09/2019 60.00p 60.40p 59.00p 60.40p 26006
02/09/2019 60.00p 60.76p 59.00p 59.70p 69799
30/08/2019 61.00p 61.40p 60.00p 60.90p 18746
29/08/2019 62.00p 62.21p 62.00p 62.10p 5500
28/08/2019 63.00p 63.40p 62.00p 62.50p 60312
27/08/2019 63.00p 65.00p 63.00p 65.00p 4798
23/08/2019 65.80p 65.80p 63.04p 65.00p 210
22/08/2019 62.15p 65.00p 62.15p 64.90p 41228
21/08/2019 63.00p 65.40p 62.14p 65.00p 52727
20/08/2019 64.00p 65.90p 63.50p 63.50p 74236
19/08/2019 66.80p 66.80p 65.50p 65.50p 5215
16/08/2019 67.00p 67.00p 64.00p 65.40p 23721
15/08/2019 64.00p 65.96p 64.00p 65.40p 17816
14/08/2019 66.60p 66.60p 63.00p 65.00p 36892
13/08/2019 66.00p 66.00p 65.80p 65.90p 5069
12/08/2019 65.80p 66.00p 65.80p 65.80p 574220
09/08/2019 67.00p 67.00p 65.00p 65.90p 700
08/08/2019 65.40p 66.03p 65.00p 65.60p 32280
07/08/2019 65.80p 67.44p 65.20p 65.20p 24439
06/08/2019 66.20p 68.59p 65.98p 67.80p 36257
05/08/2019 68.39p 68.40p 65.94p 67.40p 1158
02/08/2019 68.00p 68.13p 65.40p 65.60p 52587
01/08/2019 68.00p 69.00p 68.00p 68.00p 30923
31/07/2019 70.60p 70.60p 69.00p 69.30p 501
30/07/2019 68.20p 73.00p 68.00p 68.40p 109206
29/07/2019 68.00p 69.90p 68.00p 69.50p 10677
26/07/2019 68.00p 70.80p 68.00p 69.50p 127
25/07/2019 70.80p 70.80p 68.00p 68.00p 50624
24/07/2019 68.20p 70.50p 68.20p 69.50p 867
23/07/2019 70.80p 71.00p 69.23p 70.00p 6922
22/07/2019 69.80p 70.00p 68.04p 69.00p 70347
19/07/2019 69.00p 69.02p 68.00p 68.50p 18456
18/07/2019 70.00p 70.00p 69.00p 69.50p 35091
17/07/2019 71.40p 71.40p 70.90p 70.90p 3269
16/07/2019 71.50p 71.50p 71.40p 71.40p 8000
15/07/2019 70.40p 72.60p 70.00p 71.00p 69981
12/07/2019 72.00p 72.01p 70.80p 71.90p 24177
11/07/2019 73.00p 73.02p 71.40p 72.40p 54442
10/07/2019 73.00p 73.70p 72.89p 73.50p 17699
09/07/2019 73.00p 73.50p 73.00p 73.50p 9873
08/07/2019 74.00p 74.00p 72.11p 73.50p 31382
05/07/2019 74.00p 75.26p 73.00p 73.00p 11869
04/07/2019 74.00p 74.56p 74.00p 74.00p 8089
03/07/2019 74.80p 74.80p 65.00p 74.50p 3513663
02/07/2019 74.60p 74.68p 74.00p 74.50p 33723
01/07/2019 75.00p 75.40p 74.00p 74.50p 36963
28/06/2019 75.00p 76.80p 74.00p 75.40p 37541
27/06/2019 75.00p 76.00p 75.00p 76.00p 8494
26/06/2019 75.60p 76.00p 75.00p 76.00p 54720
25/06/2019 75.00p 77.00p 75.00p 75.50p 40107
24/06/2019 76.00p 76.00p 75.02p 75.50p 16277
21/06/2019 76.00p 76.00p 74.00p 75.60p 123914
20/06/2019 75.00p 76.40p 73.00p 73.90p 102605
19/06/2019 77.00p 78.75p 74.40p 75.30p 207917
18/06/2019 80.80p 82.00p 79.20p 80.10p 101923
17/06/2019 81.00p 81.00p 77.60p 78.80p 42308
14/06/2019 77.80p 80.92p 77.80p 79.00p 5821
13/06/2019 80.00p 81.00p 78.50p 80.00p 51245
12/06/2019 78.80p 79.00p 75.30p 78.50p 12911
11/06/2019 77.00p 78.00p 74.80p 76.50p 14963
10/06/2019 78.00p 79.00p 74.75p 75.50p 22066
07/06/2019 67.00p 76.00p 65.90p 76.00p 130054
06/06/2019 65.90p 66.00p 65.16p 66.00p 1972
05/06/2019 66.00p 66.00p 65.12p 66.00p 13323
04/06/2019 65.80p 65.80p 65.30p 65.50p 48516
03/06/2019 65.80p 65.80p 64.48p 65.20p 36723
31/05/2019 64.80p 64.80p 64.09p 64.40p 12192
30/05/2019 64.00p 64.66p 63.00p 64.40p 99246
29/05/2019 65.80p 65.80p 64.00p 64.00p 25092
28/05/2019 64.00p 65.00p 64.00p 65.00p 4019
24/05/2019 64.00p 65.69p 62.05p 64.50p 41213
23/05/2019 64.20p 65.00p 64.00p 65.00p 30917
22/05/2019 65.00p 65.53p 64.50p 64.50p 48366
21/05/2019 65.00p 65.20p 64.06p 64.50p 29914
20/05/2019 65.00p 65.00p 64.02p 64.50p 72862
17/05/2019 64.80p 64.80p 64.00p 64.50p 27525
16/05/2019 65.50p 65.50p 64.05p 64.50p 1855
15/05/2019 65.00p 65.00p 64.02p 64.50p 31563
14/05/2019 64.00p 65.10p 64.00p 64.50p 45476
13/05/2019 64.00p 66.35p 63.52p 65.30p 45727
10/05/2019 66.80p 66.80p 64.70p 64.70p 10021
09/05/2019 64.03p 64.70p 64.03p 64.70p 1436
08/05/2019 64.00p 65.40p 63.00p 64.30p 39160
07/05/2019 64.00p 65.00p 62.79p 64.00p 42955
03/05/2019 65.00p 65.00p 63.10p 63.40p 96893
02/05/2019 69.00p 69.00p 64.00p 64.60p 89631
01/05/2019 76.00p 76.00p 68.00p 69.00p 244156
30/04/2019 78.00p 78.96p 76.90p 76.90p 50836
29/04/2019 75.80p 81.00p 75.75p 78.60p 142715
26/04/2019 72.00p 75.79p 70.50p 74.40p 136711
25/04/2019 70.80p 74.00p 69.34p 74.00p 42453
24/04/2019 69.00p 71.60p 69.00p 70.00p 63805
23/04/2019 69.00p 69.80p 68.60p 68.60p 27892
18/04/2019 69.00p 69.10p 68.20p 68.60p 42376
17/04/2019 69.00p 69.00p 68.70p 68.70p 34166
16/04/2019 70.00p 72.74p 68.80p 68.80p 74233
15/04/2019 70.00p 72.74p 70.00p 70.60p 13528
12/04/2019 70.00p 71.75p 70.00p 70.60p 17094
11/04/2019 72.80p 72.80p 69.86p 70.50p 5759
10/04/2019 69.20p 72.00p 69.20p 70.70p 12495
09/04/2019 70.00p 72.80p 70.00p 70.60p 26502
08/04/2019 72.25p 72.25p 70.70p 70.70p 4000
05/04/2019 70.20p 72.67p 69.90p 70.00p 78270
04/04/2019 72.80p 73.21p 70.20p 70.80p 94248
03/04/2019 70.00p 73.00p 70.00p 71.90p 41408
02/04/2019 70.00p 72.80p 69.90p 70.30p 25634
01/04/2019 71.00p 72.26p 70.00p 70.60p 23758
29/03/2019 73.00p 73.00p 70.20p 71.50p 36835
28/03/2019 70.40p 71.20p 70.40p 71.20p 715
27/03/2019 70.00p 72.80p 69.02p 70.00p 57050
26/03/2019 69.00p 70.00p 69.00p 69.20p 11652
25/03/2019 70.00p 70.00p 69.00p 69.00p 36900
22/03/2019 70.00p 72.35p 70.00p 70.70p 6530
21/03/2019 72.42p 72.42p 69.00p 70.70p 2653
20/03/2019 76.80p 76.80p 69.00p 70.00p 135556
19/03/2019 67.00p 81.00p 67.00p 76.50p 383009
18/03/2019 68.00p 70.00p 68.00p 68.50p 131032
15/03/2019 68.04p 69.40p 67.50p 68.50p 26029
14/03/2019 68.04p 69.40p 68.04p 69.00p 2911
13/03/2019 69.60p 69.60p 68.00p 68.80p 19872
12/03/2019 68.04p 68.90p 68.04p 68.90p 1903
11/03/2019 68.00p 69.44p 68.00p 68.90p 5502
08/03/2019 70.00p 70.00p 69.00p 69.10p 410330
07/03/2019 67.00p 69.80p 66.27p 69.40p 38241
06/03/2019 67.20p 68.15p 66.20p 67.50p 75888
05/03/2019 69.80p 69.98p 67.50p 68.60p 62553
04/03/2019 69.80p 69.98p 67.14p 68.40p 27283
01/03/2019 65.60p 67.60p 65.60p 67.60p 26339
28/02/2019 69.80p 69.80p 65.46p 66.00p 35183
27/02/2019 67.00p 67.06p 65.55p 66.50p 70356
26/02/2019 67.00p 67.00p 66.40p 66.40p 25987
25/02/2019 68.00p 68.06p 67.00p 67.50p 28076
22/02/2019 69.00p 69.48p 67.50p 68.90p 151340
21/02/2019 67.20p 68.91p 67.20p 68.50p 25958
20/02/2019 67.20p 69.00p 67.20p 68.50p 30437

*Close Price adjusted for both dividends and splits