ULS Technology (ULS) Share Price

Technology Sector

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

Date Open High Low Close* Volume
05/10/2016 66.24p 66.25p 66.24p 66.25p 811
04/10/2016 66.24p 66.24p 66.13p 66.13p 13572
03/10/2016 66.24p 66.25p 65.59p 66.25p 13331
30/09/2016 65.79p 66.25p 65.79p 66.25p 5000
29/09/2016 66.00p 66.44p 66.00p 66.25p 45762
28/09/2016 66.50p 66.25p 66.13p 66.25p 0
27/09/2016 66.50p 66.62p 65.80p 66.13p 77741
26/09/2016 66.00p 66.00p 66.00p 66.00p 1820
23/09/2016 66.25p 66.25p 66.00p 66.00p 7672
22/09/2016 65.37p 66.00p 65.37p 66.00p 513
21/09/2016 65.73p 66.00p 65.73p 66.00p 2521
20/09/2016 65.00p 65.75p 65.00p 65.75p 9595
19/09/2016 65.00p 65.50p 65.00p 65.50p 455
16/09/2016 65.75p 66.00p 65.50p 65.50p 51809
15/09/2016 65.85p 66.00p 64.21p 65.50p 75031
14/09/2016 64.44p 66.00p 64.44p 65.50p 50220
13/09/2016 66.00p 66.00p 64.27p 65.00p 23464
12/09/2016 65.89p 65.50p 65.00p 65.50p 0
09/09/2016 65.89p 65.89p 65.00p 65.00p 7927
08/09/2016 65.80p 65.89p 65.25p 65.25p 18406
07/09/2016 65.00p 65.89p 64.47p 65.00p 218467
06/09/2016 64.00p 64.25p 64.00p 64.00p 24315
05/09/2016 65.25p 65.50p 63.62p 64.00p 125529
02/09/2016 66.75p 67.00p 65.96p 67.00p 9100
01/09/2016 65.25p 67.00p 66.00p 67.00p 0
31/08/2016 65.25p 66.00p 65.25p 66.00p 10134
30/08/2016 66.00p 66.50p 65.75p 66.50p 17662
26/08/2016 65.25p 66.88p 65.25p 65.25p 16336
25/08/2016 65.25p 66.00p 65.00p 65.00p 36686
24/08/2016 65.25p 65.89p 65.00p 65.00p 8656
23/08/2016 65.89p 66.00p 65.89p 66.00p 1499
22/08/2016 65.90p 66.00p 65.90p 66.00p 75
19/08/2016 65.75p 66.00p 66.00p 66.00p 0
18/08/2016 65.75p 66.00p 65.00p 66.00p 21134
17/08/2016 65.25p 66.00p 65.25p 66.00p 502
16/08/2016 66.00p 66.00p 65.25p 66.00p 20000
15/08/2016 65.25p 66.00p 65.00p 66.00p 12093
12/08/2016 65.69p 66.00p 65.69p 66.00p 7186
11/08/2016 65.25p 66.13p 65.00p 65.00p 24097
10/08/2016 66.13p 66.13p 66.00p 66.00p 37
09/08/2016 66.13p 65.75p 65.75p 65.75p 0
08/08/2016 66.13p 66.13p 65.50p 65.75p 27274
05/08/2016 65.25p 66.13p 65.25p 65.25p 18309
04/08/2016 65.00p 65.00p 65.00p 65.00p 5000
03/08/2016 65.25p 66.56p 65.00p 65.25p 65079
02/08/2016 66.00p 66.00p 65.25p 65.50p 41042
01/08/2016 65.00p 66.00p 65.00p 66.00p 13492
29/07/2016 65.91p 65.91p 65.50p 65.50p 1820
28/07/2016 65.00p 65.50p 65.00p 65.50p 25000
27/07/2016 64.56p 64.50p 64.25p 64.50p 0
26/07/2016 64.56p 64.63p 64.25p 64.25p 7060
25/07/2016 63.69p 64.00p 63.41p 64.00p 5596
22/07/2016 63.69p 64.00p 64.00p 64.00p 0
21/07/2016 63.69p 64.00p 63.69p 64.00p 520
20/07/2016 64.00p 64.65p 64.00p 64.00p 102822
19/07/2016 64.67p 64.67p 64.50p 64.50p 3500
18/07/2016 64.67p 64.50p 64.50p 64.50p 0
15/07/2016 64.67p 64.67p 64.50p 64.50p 2589
14/07/2016 64.80p 64.80p 64.50p 64.50p 23128
13/07/2016 64.00p 64.50p 64.00p 64.50p 0
12/07/2016 64.00p 64.00p 64.00p 64.00p 9111
11/07/2016 62.00p 64.17p 62.00p 63.50p 80220
08/07/2016 63.00p 63.00p 63.00p 63.00p 10000
07/07/2016 63.75p 64.00p 63.25p 64.00p 0
06/07/2016 63.75p 63.87p 63.00p 63.25p 35160
05/07/2016 63.50p 64.50p 63.50p 64.50p 0
04/07/2016 63.50p 64.17p 63.50p 63.50p 21378
01/07/2016 64.25p 64.50p 63.50p 64.50p 8223
30/06/2016 64.00p 64.00p 63.55p 63.88p 52164
29/06/2016 64.00p 64.38p 63.03p 63.63p 99449
28/06/2016 63.75p 65.00p 62.52p 64.00p 71207
27/06/2016 64.00p 65.88p 62.00p 62.00p 63324
24/06/2016 68.00p 68.00p 65.00p 66.00p 49445
23/06/2016 69.38p 69.38p 68.75p 69.25p 33237
22/06/2016 68.98p 69.00p 68.75p 68.75p 40978
21/06/2016 69.00p 69.00p 68.75p 68.75p 5000
20/06/2016 69.00p 69.44p 69.00p 69.00p 62186
17/06/2016 69.00p 69.75p 69.00p 69.25p 41676
16/06/2016 69.00p 69.75p 69.00p 69.75p 1
15/06/2016 69.50p 70.13p 69.50p 69.75p 24694
14/06/2016 71.25p 71.35p 69.50p 69.50p 126763
13/06/2016 74.00p 74.00p 71.00p 71.00p 54329
10/06/2016 72.25p 72.55p 71.06p 72.25p 121516
09/06/2016 69.25p 71.69p 69.25p 70.50p 23389
08/06/2016 72.00p 72.00p 69.55p 70.50p 56048
07/06/2016 71.25p 70.50p 70.13p 70.50p 0
06/06/2016 71.25p 71.25p 69.25p 70.13p 14470
03/06/2016 70.75p 70.75p 70.38p 70.38p 1406
02/06/2016 71.00p 71.00p 69.75p 69.75p 37983
01/06/2016 69.00p 69.00p 68.50p 69.00p 0
31/05/2016 69.00p 70.00p 68.50p 68.50p 32675
27/05/2016 69.25p 69.25p 68.75p 68.75p 44618
26/05/2016 69.75p 69.75p 67.75p 69.38p 7231
25/05/2016 68.00p 69.00p 68.00p 69.00p 4123
24/05/2016 68.67p 69.00p 69.00p 69.00p 0
23/05/2016 68.67p 69.00p 68.67p 69.00p 3991
20/05/2016 68.67p 69.00p 68.67p 69.00p 2438
19/05/2016 68.67p 69.27p 68.67p 69.00p 27937
18/05/2016 69.75p 69.75p 68.38p 68.88p 8888
17/05/2016 67.00p 72.00p 65.90p 69.00p 131947
16/05/2016 65.00p 66.29p 63.31p 66.25p 266266
13/05/2016 63.00p 64.25p 62.25p 64.25p 63094
12/05/2016 62.25p 62.50p 62.25p 62.50p 520
11/05/2016 61.95p 62.25p 61.50p 62.12p 26473
10/05/2016 62.75p 62.75p 61.87p 61.87p 59891
09/05/2016 57.00p 63.00p 57.00p 62.00p 178243
06/05/2016 55.50p 56.00p 55.00p 55.50p 886613
05/05/2016 54.50p 55.50p 54.50p 55.25p 272036
04/05/2016 54.50p 54.50p 54.00p 54.00p 21538
03/05/2016 55.00p 55.25p 55.00p 55.25p 50000
29/04/2016 55.25p 55.25p 55.00p 55.00p 2400
28/04/2016 54.25p 55.00p 54.25p 55.00p 85
27/04/2016 54.00p 54.75p 53.25p 54.75p 39250
26/04/2016 56.19p 55.75p 55.75p 55.75p 0
25/04/2016 56.19p 56.19p 55.62p 55.75p 20393
22/04/2016 54.00p 55.50p 54.50p 55.50p 0
21/04/2016 54.00p 55.00p 53.00p 54.50p 146000
20/04/2016 54.31p 54.75p 54.00p 54.75p 12134
19/04/2016 54.25p 55.50p 54.00p 55.00p 49096
18/04/2016 55.25p 56.38p 54.50p 55.62p 348441
15/04/2016 54.50p 54.50p 54.25p 54.25p 42
14/04/2016 55.00p 55.00p 54.50p 54.50p 25000
13/04/2016 55.00p 55.00p 53.00p 54.50p 9680
12/04/2016 54.00p 54.81p 54.00p 54.00p 20106
11/04/2016 54.00p 54.00p 54.00p 54.00p 4999
08/04/2016 54.00p 55.50p 54.50p 55.50p 0
07/04/2016 54.00p 54.60p 54.00p 54.50p 9074
06/04/2016 54.00p 54.50p 54.00p 54.50p 4999
05/04/2016 55.00p 55.00p 54.00p 54.50p 12145
04/04/2016 55.00p 56.00p 54.63p 56.00p 15132
01/04/2016 56.00p 56.00p 56.00p 56.00p 0
31/03/2016 56.00p 56.00p 56.00p 56.00p 0
30/03/2016 56.00p 56.00p 56.00p 56.00p 0
29/03/2016 56.00p 56.00p 55.75p 56.00p 0
24/03/2016 56.00p 56.00p 55.00p 55.75p 105000
23/03/2016 56.00p 56.00p 56.00p 56.00p 803
22/03/2016 56.00p 56.00p 56.00p 56.00p 8928
21/03/2016 56.00p 56.00p 56.00p 56.00p 0
18/03/2016 56.00p 56.00p 56.00p 56.00p 200
17/03/2016 56.05p 56.05p 56.00p 56.00p 7139
16/03/2016 55.75p 56.50p 55.75p 56.00p 24463
15/03/2016 56.00p 56.12p 56.00p 56.12p 0
14/03/2016 56.00p 56.00p 56.00p 56.00p 0
11/03/2016 56.00p 56.25p 56.00p 56.00p 0
10/03/2016 56.00p 56.25p 56.00p 56.25p 48900
09/03/2016 56.00p 56.50p 55.00p 56.50p 47814
08/03/2016 56.00p 56.50p 56.50p 56.50p 0
07/03/2016 56.00p 56.50p 56.00p 56.50p 8000
04/03/2016 56.00p 56.50p 56.00p 56.50p 0
03/03/2016 56.00p 56.00p 56.00p 56.00p 18618
02/03/2016 55.00p 56.00p 55.75p 56.00p 0
01/03/2016 55.00p 55.75p 55.00p 55.75p 10946
29/02/2016 55.00p 55.50p 55.50p 55.50p 0
26/02/2016 55.00p 55.50p 54.89p 55.50p 37310
25/02/2016 54.00p 55.00p 54.00p 55.00p 1424
24/02/2016 54.00p 55.00p 54.00p 55.00p 25000
23/02/2016 54.00p 54.50p 54.00p 54.50p 165000
22/02/2016 54.44p 54.50p 54.44p 54.50p 9600
19/02/2016 54.00p 54.50p 54.50p 54.50p 0
18/02/2016 54.00p 54.87p 54.50p 54.50p 0
17/02/2016 54.00p 55.00p 54.00p 54.87p 3821
16/02/2016 54.00p 55.00p 53.83p 55.00p 38179
15/02/2016 55.02p 55.50p 54.00p 55.50p 35434
12/02/2016 55.00p 56.00p 55.00p 55.25p 22200
11/02/2016 54.75p 54.75p 54.75p 54.75p 5000
10/02/2016 53.00p 53.37p 52.89p 53.37p 53338
09/02/2016 54.12p 54.12p 54.00p 54.00p 9238
08/02/2016 55.00p 55.00p 53.00p 54.00p 63576
05/02/2016 56.22p 56.50p 56.50p 56.50p 0
04/02/2016 56.22p 56.50p 56.22p 56.50p 5335
03/02/2016 56.00p 56.50p 56.50p 56.50p 0
02/02/2016 56.00p 57.50p 56.00p 56.50p 5782
01/02/2016 56.00p 58.00p 56.00p 58.00p 2485
29/01/2016 56.25p 57.25p 56.25p 57.25p 12911
28/01/2016 58.00p 56.50p 56.50p 56.50p 0
27/01/2016 58.00p 57.00p 56.50p 56.50p 0
26/01/2016 58.00p 58.00p 56.31p 57.00p 354879
25/01/2016 57.75p 58.00p 56.02p 57.00p 63700
22/01/2016 55.99p 56.50p 55.00p 56.50p 63700
21/01/2016 55.00p 56.25p 55.00p 56.25p 28589
20/01/2016 57.25p 57.25p 55.68p 56.25p 16838
19/01/2016 57.00p 56.25p 56.00p 56.25p 0
18/01/2016 57.00p 59.00p 55.25p 56.00p 55386
15/01/2016 63.75p 64.00p 45.00p 58.00p 10523028
14/01/2016 63.75p 64.00p 63.00p 63.00p 6078
13/01/2016 63.00p 62.75p 62.75p 62.75p 0
12/01/2016 63.00p 63.00p 62.75p 62.75p 448
11/01/2016 63.00p 63.00p 63.00p 63.00p 0
08/01/2016 63.00p 63.00p 63.00p 63.00p 7988
07/01/2016 63.00p 63.00p 62.54p 62.75p 6806
06/01/2016 63.00p 62.75p 62.75p 62.75p 0
05/01/2016 63.00p 62.75p 62.75p 62.75p 0
04/01/2016 63.00p 63.00p 62.75p 62.75p 14515
31/12/2015 62.50p 62.50p 62.50p 62.50p 0
30/12/2015 62.50p 62.50p 62.50p 62.50p 0
29/12/2015 62.50p 62.50p 62.50p 62.50p 0
24/12/2015 62.50p 63.36p 62.50p 62.50p 75873
23/12/2015 62.50p 62.75p 62.50p 62.75p 146000
22/12/2015 63.50p 63.55p 62.00p 62.75p 69166
21/12/2015 64.00p 64.00p 63.50p 64.00p 42343

*Close Price adjusted for both dividends and splits