Universe Group (UNG) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Universe Group

Date Open High Low Close* Volume
19/01/2022 11.50p 11.50p 11.50p 11.50p 0
18/01/2022 11.50p 11.58p 11.50p 11.50p 26084
17/01/2022 11.50p 11.55p 11.50p 11.50p 208
14/01/2022 11.50p 11.50p 11.50p 11.50p 0
13/01/2022 11.50p 11.55p 11.50p 11.50p 3000
12/01/2022 11.50p 11.57p 11.35p 11.50p 22545
10/01/2022 11.50p 11.89p 11.50p 11.50p 130256
07/01/2022 11.50p 11.90p 11.50p 11.50p 4673
06/01/2022 11.50p 11.56p 11.50p 11.50p 300
05/01/2022 11.50p 11.56p 11.50p 11.50p 2731
04/01/2022 11.50p 11.90p 11.50p 11.50p 28760
03/01/2022 11.50p 11.90p 11.50p 11.50p 840
31/12/2021 11.50p 11.90p 11.50p 11.50p 840
30/12/2021 11.50p 11.94p 11.50p 11.50p 193736
29/12/2021 11.50p 11.90p 11.50p 11.50p 3742
28/12/2021 11.50p 11.75p 11.50p 11.50p 50000
27/12/2021 11.50p 11.75p 11.50p 11.50p 50000
24/12/2021 11.50p 11.75p 11.50p 11.50p 50000
23/12/2021 11.50p 11.55p 11.50p 11.50p 20000
22/12/2021 11.50p 12.00p 11.00p 11.50p 77183
21/12/2021 11.50p 11.90p 11.50p 11.50p 20521
20/12/2021 11.50p 11.90p 11.50p 11.50p 60361
17/12/2021 11.50p 11.55p 11.00p 11.50p 2401
16/12/2021 11.50p 11.74p 11.50p 11.50p 441977
15/12/2021 11.50p 11.55p 11.50p 11.50p 18679
14/12/2021 11.50p 11.90p 11.50p 11.50p 21188
13/12/2021 11.50p 11.75p 11.50p 11.50p 281372
10/12/2021 11.50p 11.55p 11.50p 11.50p 221911
09/12/2021 11.50p 11.83p 11.50p 11.80p 217474
08/12/2021 11.50p 11.55p 11.35p 11.50p 267491
07/12/2021 11.50p 11.56p 11.50p 11.50p 73140
06/12/2021 11.50p 11.84p 11.50p 11.50p 146574
03/12/2021 11.50p 11.89p 11.50p 11.50p 236873
02/12/2021 11.50p 11.75p 11.50p 11.50p 997552
01/12/2021 11.50p 11.75p 11.50p 11.50p 560008
30/11/2021 11.50p 11.50p 11.50p 11.50p 503694
29/11/2021 11.50p 11.90p 11.41p 11.50p 1574593
26/11/2021 11.50p 11.75p 11.35p 11.50p 649498
25/11/2021 11.50p 11.75p 11.50p 11.50p 691197
24/11/2021 11.50p 11.90p 11.45p 11.50p 610088
23/11/2021 11.00p 11.97p 10.85p 11.50p 5065009
22/11/2021 5.25p 5.25p 5.01p 5.25p 176535
19/11/2021 5.25p 5.25p 5.02p 5.25p 173459
18/11/2021 5.25p 5.25p 5.00p 5.25p 247500
17/11/2021 5.35p 5.35p 5.01p 5.35p 147272
16/11/2021 4.60p 5.90p 4.60p 5.50p 937808
15/11/2021 4.55p 4.65p 4.40p 4.60p 197230
12/11/2021 4.05p 4.70p 4.00p 4.55p 1465948
11/11/2021 4.05p 4.18p 3.96p 4.05p 79223
10/11/2021 4.05p 4.05p 3.96p 4.05p 86905
09/11/2021 4.05p 4.20p 3.96p 4.05p 346000
08/11/2021 4.00p 4.20p 3.96p 4.05p 425000
05/11/2021 4.00p 4.06p 3.96p 4.00p 163406
04/11/2021 4.00p 4.19p 3.93p 4.00p 72270
03/11/2021 4.00p 4.00p 3.92p 4.00p 1893
02/11/2021 4.00p 4.00p 4.00p 4.00p 0
01/11/2021 4.00p 4.00p 3.92p 4.00p 24461
29/10/2021 4.00p 4.00p 3.92p 4.00p 859
28/10/2021 4.00p 4.00p 4.00p 4.00p 0
27/10/2021 4.00p 4.10p 3.90p 4.00p 71423
26/10/2021 4.00p 4.00p 3.90p 4.00p 360
25/10/2021 3.90p 4.13p 3.90p 4.00p 435038
22/10/2021 3.90p 3.90p 3.90p 3.90p 25000
21/10/2021 3.90p 3.90p 3.81p 3.90p 596
20/10/2021 3.90p 3.90p 3.81p 3.90p 221794
19/10/2021 3.90p 3.94p 3.80p 3.90p 184083
18/10/2021 3.90p 3.90p 3.89p 3.90p 30239
15/10/2021 3.90p 3.90p 3.89p 3.90p 10000
14/10/2021 3.90p 3.90p 3.50p 3.90p 239571
13/10/2021 4.15p 4.15p 3.81p 3.90p 273001
12/10/2021 4.15p 4.15p 4.02p 4.15p 2561
11/10/2021 4.15p 4.19p 4.05p 4.15p 22396
08/10/2021 4.15p 4.19p 4.00p 4.15p 128140
07/10/2021 4.15p 4.15p 4.15p 4.15p 0
06/10/2021 4.15p 4.15p 4.05p 4.15p 12700
05/10/2021 4.15p 4.17p 4.15p 4.15p 59776
04/10/2021 4.10p 4.19p 4.10p 4.15p 79423
01/10/2021 4.15p 4.15p 4.02p 4.10p 94386
30/09/2021 4.35p 4.35p 4.02p 4.15p 50056
29/09/2021 4.60p 4.65p 4.20p 4.35p 766897
28/09/2021 4.60p 4.60p 4.51p 4.60p 47111
27/09/2021 4.75p 4.75p 4.60p 4.60p 87452
24/09/2021 4.80p 4.80p 4.70p 4.80p 1000
23/09/2021 4.80p 4.80p 4.80p 4.80p 0
22/09/2021 4.80p 4.80p 4.70p 4.80p 70335
21/09/2021 4.90p 4.90p 4.76p 4.80p 150000
20/09/2021 5.05p 5.05p 4.80p 4.90p 438628
17/09/2021 5.05p 5.20p 4.90p 5.05p 120110
16/09/2021 5.05p 5.05p 4.89p 5.05p 18149
15/09/2021 5.15p 5.15p 4.89p 5.05p 70540
14/09/2021 4.90p 5.20p 4.85p 5.15p 515075
13/09/2021 4.90p 4.99p 4.80p 4.90p 316308
10/09/2021 4.90p 4.90p 4.90p 4.90p 0
09/09/2021 4.90p 4.92p 4.75p 4.90p 114012
08/09/2021 4.90p 4.90p 4.80p 4.90p 104839
07/09/2021 4.90p 4.90p 4.85p 4.90p 24641
06/09/2021 4.90p 4.92p 4.85p 4.90p 153489
03/09/2021 4.90p 4.90p 4.83p 4.90p 217
02/09/2021 4.90p 4.92p 4.82p 4.90p 13497
01/09/2021 4.90p 4.90p 4.90p 4.90p 0
31/08/2021 4.90p 4.92p 4.82p 4.90p 17081
30/08/2021 4.90p 4.92p 4.90p 4.90p 1993
27/08/2021 4.90p 4.92p 4.90p 4.90p 1993
26/08/2021 4.90p 4.92p 4.82p 4.90p 223
25/08/2021 4.90p 4.95p 4.80p 4.90p 215961
24/08/2021 4.90p 4.93p 4.82p 4.90p 284133
23/08/2021 4.90p 4.90p 4.82p 4.90p 107196
20/08/2021 4.90p 4.90p 4.80p 4.90p 128056
19/08/2021 4.90p 4.90p 4.80p 4.90p 139
18/08/2021 5.00p 5.00p 4.80p 4.90p 47801
17/08/2021 5.00p 5.00p 4.82p 5.00p 45783
16/08/2021 5.00p 5.00p 4.80p 5.00p 150071
13/08/2021 5.00p 5.00p 4.82p 5.00p 15066
12/08/2021 5.00p 5.00p 4.82p 5.00p 515120
11/08/2021 5.00p 5.00p 4.82p 5.00p 114062
10/08/2021 4.90p 5.00p 4.81p 5.00p 108822
09/08/2021 5.10p 5.10p 4.80p 4.90p 103784
06/08/2021 5.00p 5.10p 4.80p 5.10p 205019
05/08/2021 4.90p 5.04p 4.80p 5.00p 68873
04/08/2021 4.90p 4.97p 4.80p 4.90p 254504
03/08/2021 5.10p 5.10p 4.80p 4.90p 255064
02/08/2021 5.15p 5.15p 5.10p 5.10p 39607
30/07/2021 5.15p 5.24p 5.00p 5.15p 220221
29/07/2021 5.15p 5.27p 5.05p 5.15p 147822
28/07/2021 5.20p 5.22p 5.10p 5.15p 430901
27/07/2021 5.38p 5.38p 5.10p 5.20p 134276
26/07/2021 5.55p 5.55p 5.03p 5.38p 15979
23/07/2021 5.55p 5.55p 5.20p 5.55p 123611
22/07/2021 5.55p 5.55p 5.30p 5.55p 33663
21/07/2021 5.40p 5.55p 5.40p 5.55p 0
20/07/2021 5.55p 5.55p 5.30p 5.40p 347897
19/07/2021 5.55p 5.55p 5.33p 5.55p 100186
16/07/2021 5.55p 5.70p 5.37p 5.55p 89976
15/07/2021 5.55p 5.75p 5.37p 5.55p 15783
14/07/2021 5.55p 5.75p 5.37p 5.55p 379203
13/07/2021 5.55p 5.75p 5.00p 5.55p 5697689
12/07/2021 5.55p 5.79p 5.36p 5.55p 533136
09/07/2021 5.55p 5.71p 5.34p 5.55p 477376
08/07/2021 5.55p 5.71p 5.55p 5.55p 1698
07/07/2021 5.55p 5.73p 5.34p 5.55p 225966
06/07/2021 5.65p 5.77p 5.40p 5.55p 234993
05/07/2021 5.65p 5.79p 5.50p 5.65p 122372
02/07/2021 5.65p 5.65p 5.63p 5.65p 275
01/07/2021 5.65p 5.80p 5.63p 5.65p 32777
30/06/2021 5.65p 5.80p 5.58p 5.65p 93332
29/06/2021 5.65p 5.80p 5.65p 5.65p 202360
28/06/2021 5.43p 5.79p 5.43p 5.65p 943586
25/06/2021 5.35p 5.60p 5.21p 5.43p 868077
24/06/2021 5.08p 5.48p 4.93p 5.35p 24222600
23/06/2021 5.08p 5.08p 4.91p 5.08p 485436
22/06/2021 5.10p 5.10p 5.00p 5.08p 363113
21/06/2021 5.25p 5.25p 4.90p 5.10p 282216
18/06/2021 5.25p 5.25p 5.18p 5.25p 19292
17/06/2021 5.25p 5.25p 5.01p 5.25p 1086
16/06/2021 5.25p 5.25p 5.00p 5.25p 100096
15/06/2021 5.10p 5.18p 5.10p 5.10p 250000
14/06/2021 5.25p 5.29p 5.00p 5.10p 160884
11/06/2021 5.10p 5.29p 5.00p 5.25p 95634
10/06/2021 5.10p 5.10p 4.91p 5.05p 154145
09/06/2021 5.10p 5.10p 5.00p 5.10p 53975
08/06/2021 5.10p 5.10p 5.00p 5.10p 111015
07/06/2021 5.10p 5.13p 5.00p 5.10p 348331
04/06/2021 5.10p 5.14p 5.01p 5.10p 52438
03/06/2021 5.10p 5.10p 5.01p 5.10p 73
02/06/2021 5.10p 5.10p 5.03p 5.10p 135000
01/06/2021 5.10p 5.10p 5.03p 5.10p 470044
31/05/2021 5.10p 5.20p 5.06p 5.10p 643705
28/05/2021 5.10p 5.20p 5.06p 5.10p 343705
27/05/2021 5.10p 5.20p 5.03p 5.10p 636949
26/05/2021 5.05p 5.10p 4.80p 5.05p 1749414
25/05/2021 5.25p 5.25p 4.90p 5.05p 948759
24/05/2021 5.40p 5.40p 5.20p 5.25p 317025
21/05/2021 5.55p 5.55p 5.25p 5.40p 309016
20/05/2021 5.60p 5.60p 5.50p 5.55p 447015
19/05/2021 5.60p 5.60p 5.51p 5.60p 16033
18/05/2021 5.60p 5.60p 5.50p 5.60p 349286
17/05/2021 5.60p 5.60p 5.50p 5.60p 226628
14/05/2021 5.65p 5.65p 5.50p 5.60p 123536
13/05/2021 5.75p 5.83p 5.53p 5.65p 125778
12/05/2021 6.05p 6.05p 5.51p 5.75p 1322242
11/05/2021 6.05p 6.05p 5.90p 6.00p 642462
10/05/2021 5.95p 6.20p 5.94p 6.05p 576338
07/05/2021 5.95p 6.00p 5.94p 5.95p 100735
06/05/2021 5.95p 6.00p 5.93p 5.95p 154966
05/05/2021 5.75p 6.00p 5.75p 5.95p 503843
04/05/2021 5.75p 6.00p 5.64p 5.75p 241327
03/05/2021 6.08p 6.08p 5.54p 5.75p 779047
30/04/2021 6.08p 6.08p 5.54p 5.75p 779047
29/04/2021 6.40p 6.43p 6.00p 6.05p 507466
28/04/2021 6.45p 6.55p 6.33p 6.40p 288807
27/04/2021 6.45p 6.57p 6.33p 6.45p 510836
26/04/2021 6.00p 6.67p 6.00p 6.45p 1281527
23/04/2021 5.60p 6.20p 5.60p 6.00p 769582
22/04/2021 5.60p 5.75p 5.48p 5.60p 42470
21/04/2021 5.60p 5.75p 5.48p 5.60p 97950
20/04/2021 5.65p 5.70p 5.51p 5.60p 98600
19/04/2021 5.60p 5.75p 5.45p 5.65p 123027
16/04/2021 5.60p 5.71p 5.60p 5.60p 183945
15/04/2021 5.55p 5.75p 5.40p 5.60p 231846
14/04/2021 6.10p 6.20p 5.30p 5.55p 1244598

*Close Price adjusted for both dividends and splits