ULS Technology (ULS) Share Price

Technology Sector

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

Date Open High Low Close* Volume
21/07/2017 121.00p 121.38p 120.75p 121.38p 5481
20/07/2017 121.00p 121.50p 119.50p 121.50p 9541
19/07/2017 121.00p 122.00p 121.00p 122.00p 1
18/07/2017 123.00p 123.00p 120.50p 122.00p 20421
17/07/2017 121.00p 121.75p 120.00p 121.75p 8000
14/07/2017 121.00p 122.00p 121.00p 122.00p 1
13/07/2017 125.00p 125.00p 120.00p 121.75p 24488
12/07/2017 122.00p 122.75p 122.00p 122.75p 2000
11/07/2017 122.00p 122.00p 121.00p 121.50p 7400
10/07/2017 122.50p 123.00p 121.00p 122.50p 19750
07/07/2017 124.00p 124.00p 123.00p 123.50p 18308
06/07/2017 124.00p 124.00p 123.50p 123.50p 1
05/07/2017 123.00p 123.00p 123.00p 123.00p 550
04/07/2017 123.00p 123.50p 123.00p 123.50p 448
03/07/2017 123.00p 124.00p 122.75p 123.00p 1848
30/06/2017 124.00p 124.00p 123.00p 123.00p 20025
29/06/2017 123.00p 124.00p 123.00p 123.25p 10651
28/06/2017 123.00p 123.50p 121.50p 121.88p 11353
27/06/2017 124.00p 124.00p 122.25p 123.25p 33907
26/06/2017 124.00p 126.00p 124.00p 125.00p 3768
23/06/2017 124.25p 124.87p 124.50p 124.87p 1965
22/06/2017 124.25p 124.50p 124.00p 124.50p 2062
21/06/2017 124.00p 124.75p 124.00p 124.75p 2930
20/06/2017 126.50p 126.50p 126.50p 126.50p 2048
19/06/2017 125.00p 127.00p 124.75p 126.87p 15230
16/06/2017 123.00p 124.75p 121.68p 124.37p 14886
15/06/2017 123.75p 124.00p 122.35p 124.00p 16211
14/06/2017 123.00p 124.00p 123.00p 123.50p 19709
13/06/2017 121.25p 123.94p 121.25p 123.50p 43823
12/06/2017 123.75p 125.00p 111.30p 121.25p 244242
09/06/2017 124.00p 124.70p 123.64p 124.37p 37153
08/06/2017 126.00p 126.00p 123.86p 124.75p 325474
07/06/2017 124.00p 125.18p 122.00p 124.75p 213758
06/06/2017 127.00p 127.00p 123.50p 126.00p 154055
05/06/2017 124.25p 126.50p 124.25p 125.50p 53676
02/06/2017 126.50p 129.00p 123.91p 129.00p 84280
01/06/2017 124.38p 125.80p 124.38p 125.50p 28113
31/05/2017 127.00p 127.00p 125.00p 126.00p 74694
30/05/2017 127.00p 127.00p 122.56p 125.50p 84782
26/05/2017 130.00p 130.00p 124.25p 126.00p 71287
25/05/2017 124.25p 125.80p 123.00p 125.00p 71203
24/05/2017 127.75p 129.50p 123.55p 125.00p 174337
23/05/2017 120.00p 125.25p 118.38p 125.25p 3126997
22/05/2017 120.75p 120.75p 118.25p 120.75p 66984
19/05/2017 120.75p 120.75p 116.32p 120.00p 98539
18/05/2017 118.75p 121.75p 116.00p 121.00p 312714
17/05/2017 116.50p 117.50p 115.90p 117.50p 22831
16/05/2017 118.25p 118.25p 113.00p 116.00p 2018110
15/05/2017 115.00p 117.00p 113.25p 115.50p 210094
12/05/2017 107.75p 113.00p 106.49p 112.50p 2141543
11/05/2017 106.04p 106.38p 105.58p 105.88p 22134
10/05/2017 105.25p 108.50p 105.00p 108.50p 46951
09/05/2017 106.50p 107.38p 105.39p 106.25p 14433
08/05/2017 105.25p 107.50p 105.25p 106.50p 38015
05/05/2017 107.00p 107.00p 105.25p 106.00p 75504
04/05/2017 106.20p 107.00p 105.81p 106.25p 75193
03/05/2017 106.25p 106.25p 105.36p 106.00p 23457
02/05/2017 106.00p 106.12p 105.43p 106.00p 62388
28/04/2017 106.00p 106.66p 105.94p 106.00p 200492
27/04/2017 109.00p 109.00p 105.62p 105.62p 92987
26/04/2017 103.25p 109.00p 100.06p 105.50p 455160
25/04/2017 97.90p 98.25p 97.79p 98.25p 182223
24/04/2017 98.00p 98.00p 96.49p 97.87p 52804
21/04/2017 98.30p 98.30p 98.22p 98.25p 53616
20/04/2017 98.65p 98.65p 98.00p 98.25p 44719
19/04/2017 98.75p 98.75p 96.70p 98.00p 95483
18/04/2017 99.10p 99.10p 98.75p 98.75p 7000
13/04/2017 98.00p 98.14p 97.75p 97.75p 24063
12/04/2017 98.00p 98.50p 96.52p 98.12p 75900
11/04/2017 97.75p 98.28p 97.50p 98.25p 18300
10/04/2017 98.75p 98.75p 98.00p 98.37p 14426
07/04/2017 98.00p 98.87p 98.00p 98.87p 20829
06/04/2017 98.37p 98.37p 98.25p 98.25p 24500
05/04/2017 98.00p 98.30p 98.00p 98.25p 11182
04/04/2017 98.16p 98.30p 97.75p 98.12p 14428
03/04/2017 97.00p 98.55p 97.00p 98.00p 91697
31/03/2017 97.75p 98.25p 97.25p 97.62p 187823
30/03/2017 98.50p 98.50p 98.00p 98.00p 157000
29/03/2017 98.25p 99.00p 98.00p 98.00p 23542
28/03/2017 98.00p 98.35p 97.75p 98.00p 26374
27/03/2017 98.00p 98.27p 97.70p 98.00p 50349
24/03/2017 98.35p 98.35p 98.25p 98.25p 500
23/03/2017 98.00p 98.35p 98.00p 98.00p 5988
22/03/2017 97.25p 98.62p 97.00p 98.12p 55298
21/03/2017 99.00p 99.00p 98.35p 99.00p 36863
20/03/2017 99.50p 99.75p 98.62p 99.12p 88312
17/03/2017 99.56p 100.00p 99.12p 99.12p 177876
16/03/2017 99.00p 100.00p 98.10p 99.00p 12936
15/03/2017 99.00p 99.00p 98.20p 98.50p 24748
14/03/2017 100.00p 100.00p 98.00p 98.00p 16341
13/03/2017 98.69p 99.50p 98.15p 98.75p 8254
10/03/2017 100.00p 100.00p 98.69p 99.00p 27097
09/03/2017 100.00p 100.00p 98.50p 99.00p 12342
08/03/2017 99.50p 101.50p 98.56p 99.00p 21589
07/03/2017 98.34p 99.70p 98.34p 98.75p 25846
06/03/2017 99.50p 99.69p 98.31p 98.75p 14518
03/03/2017 99.50p 100.00p 99.50p 100.00p 17479
02/03/2017 99.75p 99.75p 98.34p 99.00p 5811
01/03/2017 100.75p 101.00p 99.00p 99.00p 15170
28/02/2017 99.50p 99.75p 99.50p 99.75p 10000
27/02/2017 102.50p 102.91p 101.37p 101.50p 87080
24/02/2017 101.75p 102.00p 101.00p 101.00p 12594
23/02/2017 101.00p 101.50p 100.50p 100.50p 227943
22/02/2017 101.25p 101.50p 100.37p 100.87p 15713
21/02/2017 101.75p 102.00p 100.63p 102.00p 22557
20/02/2017 101.50p 101.50p 101.25p 101.25p 8186
17/02/2017 101.50p 101.50p 100.26p 101.00p 72657
16/02/2017 100.31p 100.75p 100.31p 100.75p 732
15/02/2017 101.25p 102.00p 101.00p 101.25p 22774
14/02/2017 102.00p 102.81p 100.25p 101.00p 31257
13/02/2017 103.00p 103.00p 101.25p 101.25p 20159
10/02/2017 101.75p 101.75p 99.12p 100.50p 19474
09/02/2017 101.25p 101.25p 99.25p 99.25p 29516
08/02/2017 100.25p 101.25p 98.46p 100.25p 37033
07/02/2017 101.75p 101.75p 99.12p 99.75p 82698
06/02/2017 101.25p 101.50p 99.37p 100.63p 69469
03/02/2017 100.75p 101.00p 99.50p 99.50p 18501
02/02/2017 100.50p 100.50p 100.15p 100.50p 19124
01/02/2017 100.25p 100.25p 98.75p 99.00p 53296
31/01/2017 99.75p 100.99p 99.50p 99.75p 57056
30/01/2017 100.50p 102.00p 99.06p 99.87p 37336
27/01/2017 100.25p 100.51p 99.25p 99.25p 14943
26/01/2017 98.25p 102.00p 98.25p 99.50p 32985
25/01/2017 100.00p 100.00p 99.00p 99.00p 13725
24/01/2017 102.00p 102.00p 99.00p 99.00p 5600
23/01/2017 103.00p 103.00p 99.37p 100.50p 6113
20/01/2017 98.62p 99.00p 98.62p 99.00p 4678
19/01/2017 100.00p 101.18p 98.69p 99.00p 17888
18/01/2017 103.00p 103.00p 100.25p 101.00p 140143
17/01/2017 98.00p 102.00p 95.94p 101.50p 127763
16/01/2017 93.00p 98.00p 92.25p 95.13p 32464
13/01/2017 93.00p 95.00p 92.00p 93.25p 48253
12/01/2017 92.00p 92.00p 89.94p 91.50p 57880
11/01/2017 89.00p 90.80p 87.86p 89.50p 47735
10/01/2017 91.50p 91.50p 89.81p 90.25p 16650
09/01/2017 90.63p 91.35p 89.63p 90.25p 16042
06/01/2017 92.75p 92.75p 90.11p 91.00p 37704
05/01/2017 94.75p 95.95p 92.00p 92.75p 223604
04/01/2017 96.00p 97.06p 95.25p 95.25p 16224
03/01/2017 97.75p 97.75p 94.50p 94.50p 19118
30/12/2016 97.81p 97.81p 94.50p 96.00p 17221
29/12/2016 89.00p 97.00p 87.51p 96.50p 71585
28/12/2016 89.00p 89.00p 86.00p 87.12p 15166
23/12/2016 88.00p 90.00p 86.69p 88.50p 29118
22/12/2016 80.00p 88.00p 79.69p 86.50p 61552
21/12/2016 77.00p 79.00p 77.00p 78.75p 31594
20/12/2016 75.00p 77.00p 74.56p 76.75p 72964
19/12/2016 75.00p 75.00p 73.51p 74.00p 26289
16/12/2016 74.00p 74.25p 74.00p 74.00p 28614
15/12/2016 74.50p 75.06p 74.25p 74.25p 30300
14/12/2016 74.50p 74.94p 74.23p 74.50p 58015
13/12/2016 74.50p 74.75p 74.00p 74.50p 84778
12/12/2016 74.00p 75.00p 73.71p 74.00p 43301
09/12/2016 74.50p 74.50p 74.12p 74.25p 64986
08/12/2016 74.50p 74.84p 74.25p 74.25p 143295
07/12/2016 74.50p 75.20p 74.00p 74.00p 107543
06/12/2016 75.00p 75.00p 72.60p 73.00p 151397
05/12/2016 75.75p 76.96p 74.69p 74.75p 118059
02/12/2016 76.00p 76.00p 75.00p 75.75p 1266719
01/12/2016 79.00p 79.00p 76.00p 76.25p 32824
30/11/2016 78.29p 78.50p 78.22p 78.50p 16117
29/11/2016 79.75p 79.75p 76.63p 78.25p 16217
28/11/2016 79.75p 79.75p 76.63p 78.00p 2005867
25/11/2016 78.25p 78.63p 78.00p 78.50p 17243
24/11/2016 78.00p 78.75p 78.00p 78.75p 2758624
23/11/2016 78.60p 79.00p 77.25p 78.00p 75390
22/11/2016 79.25p 81.00p 78.55p 79.00p 58715
21/11/2016 84.25p 86.00p 78.19p 78.75p 146007
18/11/2016 86.00p 86.00p 84.51p 86.00p 8837
17/11/2016 82.25p 87.00p 82.25p 85.50p 67484
16/11/2016 81.00p 85.00p 81.00p 83.50p 99609
15/11/2016 79.50p 79.74p 78.92p 79.50p 16955
14/11/2016 78.00p 78.97p 76.25p 77.50p 31997
11/11/2016 77.50p 77.93p 76.75p 76.75p 10797
10/11/2016 74.00p 77.92p 73.81p 75.75p 90708
09/11/2016 70.00p 73.88p 70.00p 73.00p 65174
08/11/2016 73.00p 74.00p 71.00p 72.00p 1653908
07/11/2016 71.00p 74.50p 70.25p 72.75p 445675
04/11/2016 70.00p 70.25p 70.00p 70.25p 13798
03/11/2016 70.75p 70.75p 70.00p 70.13p 52089
02/11/2016 72.75p 72.75p 71.00p 71.00p 22804
01/11/2016 72.00p 72.00p 69.50p 70.75p 62582
31/10/2016 71.08p 71.28p 70.69p 71.00p 7184
28/10/2016 70.50p 71.91p 69.75p 70.50p 83380
27/10/2016 69.50p 70.38p 70.00p 70.38p 0
26/10/2016 69.50p 70.09p 69.50p 70.00p 10446
25/10/2016 70.23p 70.38p 70.23p 70.38p 3000
24/10/2016 69.75p 70.00p 69.00p 69.25p 40000
21/10/2016 69.00p 69.25p 69.00p 69.25p 25000
20/10/2016 69.75p 69.75p 69.50p 69.50p 1459
19/10/2016 70.25p 70.31p 69.50p 69.50p 29511
18/10/2016 68.00p 70.25p 68.00p 70.25p 35037
17/10/2016 67.75p 68.00p 65.43p 67.25p 60394
14/10/2016 66.00p 66.00p 65.50p 66.00p 38000
13/10/2016 66.25p 66.37p 66.00p 66.00p 26214
12/10/2016 66.75p 67.50p 66.75p 67.50p 37248
11/10/2016 65.59p 66.25p 66.25p 66.25p 0
10/10/2016 65.59p 66.25p 65.59p 66.25p 2919
07/10/2016 65.59p 66.25p 65.00p 66.25p 56811
06/10/2016 66.24p 66.25p 66.24p 66.25p 110

*Close Price adjusted for both dividends and splits