Universe Group (UNG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
17/03/2014 6.88p 7.25p 6.88p 7.25p 31179
14/03/2014 6.88p 6.97p 6.83p 6.88p 0
13/03/2014 6.88p 6.97p 6.83p 6.88p 377186
12/03/2014 6.88p 6.97p 6.79p 6.88p 0
11/03/2014 6.88p 6.97p 6.79p 6.88p 8888
10/03/2014 6.88p 6.97p 6.79p 6.88p 7829
07/03/2014 6.88p 6.97p 6.79p 6.88p 123193
06/03/2014 6.88p 6.97p 6.79p 6.88p 28657
05/03/2014 6.88p 6.97p 6.88p 6.88p 15000
04/03/2014 6.88p 6.97p 6.88p 6.88p 51254
03/03/2014 6.88p 6.97p 6.83p 6.88p 30487
28/02/2014 6.88p 7.00p 6.80p 6.88p 633314
27/02/2014 6.88p 6.97p 6.83p 6.88p 25172
26/02/2014 6.88p 6.88p 6.83p 6.88p 1653
25/02/2014 6.88p 7.00p 6.88p 6.88p 55157
24/02/2014 6.88p 6.88p 6.83p 6.88p 2024
21/02/2014 6.88p 7.00p 6.83p 6.88p 80176
20/02/2014 7.00p 7.00p 6.50p 6.88p 221285
19/02/2014 7.00p 7.00p 6.85p 7.00p 669
18/02/2014 7.00p 7.00p 6.85p 7.00p 31200
17/02/2014 7.00p 7.10p 6.85p 7.00p 310200
14/02/2014 7.00p 7.00p 6.75p 7.00p 49478
13/02/2014 7.00p 7.10p 7.00p 7.00p 207
12/02/2014 7.00p 7.10p 6.85p 7.00p 101653
11/02/2014 7.00p 7.00p 6.85p 7.00p 299221
10/02/2014 7.00p 7.00p 6.85p 7.00p 17535
07/02/2014 7.00p 7.00p 7.00p 7.00p 70000
06/02/2014 7.00p 7.00p 6.90p 7.00p 90514
05/02/2014 7.00p 7.00p 6.90p 7.00p 139983
04/02/2014 7.00p 7.24p 6.90p 7.00p 31558
03/02/2014 7.00p 7.12p 6.88p 7.00p 0
31/01/2014 7.00p 7.12p 6.88p 7.00p 133459
30/01/2014 7.00p 7.00p 6.90p 7.00p 20130
29/01/2014 7.00p 7.18p 7.00p 7.00p 21431
28/01/2014 7.13p 7.13p 6.87p 7.00p 64782
27/01/2014 7.13p 7.19p 6.85p 7.13p 163913
24/01/2014 7.38p 7.55p 6.75p 7.13p 257051
23/01/2014 7.38p 7.58p 7.20p 7.38p 68661
22/01/2014 7.50p 7.60p 7.38p 7.38p 20989
21/01/2014 7.50p 7.50p 7.25p 7.50p 90000
20/01/2014 7.50p 7.70p 7.35p 7.50p 46168
17/01/2014 7.50p 7.75p 7.50p 7.50p 11130
16/01/2014 7.25p 7.63p 7.25p 7.50p 137126
15/01/2014 7.25p 7.45p 7.19p 7.25p 191926
14/01/2014 7.25p 7.25p 7.24p 7.25p 70588
13/01/2014 7.38p 7.50p 7.16p 7.25p 50599
10/01/2014 7.38p 7.65p 7.16p 7.38p 42694
09/01/2014 7.38p 7.65p 7.38p 7.38p 103886
08/01/2014 7.38p 7.40p 7.00p 7.38p 18562
07/01/2014 7.38p 7.40p 7.38p 7.38p 5453
06/01/2014 7.38p 7.40p 7.00p 7.38p 1116
03/01/2014 7.38p 7.40p 7.00p 7.38p 95882
02/01/2014 7.38p 7.38p 7.20p 7.38p 11661
31/12/2013 7.38p 7.50p 7.38p 7.38p 10000
30/12/2013 7.38p 7.50p 7.25p 7.38p 86108
27/12/2013 7.38p 7.60p 7.38p 7.38p 5000
24/12/2013 7.38p 7.50p 7.13p 7.38p 0
23/12/2013 7.13p 7.50p 7.13p 7.38p 48300
20/12/2013 7.13p 7.35p 7.13p 7.13p 6800
19/12/2013 7.13p 7.30p 6.90p 7.13p 0
18/12/2013 7.13p 7.30p 6.90p 7.13p 20493
17/12/2013 7.13p 7.33p 6.92p 7.25p 0
16/12/2013 7.13p 7.33p 6.92p 7.13p 134822
13/12/2013 7.13p 7.15p 7.13p 7.13p 69415
12/12/2013 7.13p 7.50p 6.80p 7.13p 42074
11/12/2013 7.13p 7.25p 6.80p 7.25p 1250
10/12/2013 7.13p 7.13p 6.80p 7.13p 14902
09/12/2013 7.13p 7.13p 6.77p 7.13p 47189
06/12/2013 7.13p 7.25p 7.13p 7.25p 15875
05/12/2013 7.13p 7.13p 7.13p 7.13p 3712
04/12/2013 7.13p 7.15p 7.13p 7.13p 69146
03/12/2013 7.25p 7.25p 6.80p 7.13p 18124416
02/12/2013 7.25p 7.25p 7.00p 7.25p 134652
29/11/2013 7.25p 7.25p 7.00p 7.25p 80669
28/11/2013 7.25p 7.29p 7.00p 7.25p 67299
27/11/2013 7.25p 7.35p 7.00p 7.25p 240690
26/11/2013 6.75p 7.44p 6.75p 7.25p 407246
25/11/2013 6.75p 6.95p 6.75p 6.75p 53475
22/11/2013 6.75p 6.95p 6.58p 6.75p 154740
21/11/2013 7.13p 7.13p 6.38p 6.75p 595835
20/11/2013 7.13p 7.15p 6.75p 7.13p 69710
19/11/2013 7.13p 7.13p 6.75p 7.13p 55000
18/11/2013 7.13p 7.13p 6.75p 7.13p 81153
15/11/2013 7.00p 7.13p 6.50p 7.13p 48838
14/11/2013 7.13p 7.13p 6.75p 7.00p 80274
13/11/2013 7.25p 7.25p 7.00p 7.13p 119000
12/11/2013 7.25p 7.29p 7.00p 7.25p 80566
11/11/2013 7.25p 7.25p 7.05p 7.25p 1393
08/11/2013 7.88p 7.88p 7.25p 7.25p 160306
07/11/2013 7.88p 7.99p 7.40p 7.88p 300326
06/11/2013 8.00p 8.00p 7.65p 7.88p 141909
05/11/2013 8.00p 8.44p 7.65p 8.00p 1544167
04/11/2013 7.50p 8.48p 7.38p 8.00p 853578
01/11/2013 6.63p 7.50p 6.30p 7.38p 688780
31/10/2013 6.25p 6.85p 6.25p 6.63p 233227
30/10/2013 6.38p 6.68p 6.10p 6.25p 281578
29/10/2013 5.88p 6.68p 5.88p 6.38p 294160
28/10/2013 5.75p 6.25p 5.65p 5.88p 133574
25/10/2013 5.75p 6.00p 5.60p 5.75p 0
24/10/2013 5.75p 6.00p 5.60p 5.75p 122064
23/10/2013 5.63p 6.00p 5.60p 5.75p 33781
22/10/2013 5.63p 6.00p 5.50p 5.63p 209603
21/10/2013 5.63p 5.78p 5.36p 5.63p 141399
18/10/2013 5.63p 5.78p 5.32p 5.63p 100735
17/10/2013 5.63p 5.75p 5.63p 5.63p 0
16/10/2013 5.63p 5.75p 5.63p 5.63p 42117
15/10/2013 5.63p 5.63p 5.30p 5.63p 1050
14/10/2013 5.63p 5.80p 5.32p 5.63p 208098
11/10/2013 5.50p 5.81p 5.15p 5.50p 77204
10/10/2013 5.50p 5.84p 5.05p 5.50p 0
09/10/2013 5.50p 5.84p 5.05p 5.50p 184524
08/10/2013 5.50p 5.50p 5.26p 5.50p 30026
07/10/2013 5.50p 5.85p 5.20p 5.50p 98112
04/10/2013 5.50p 5.75p 5.15p 5.50p 520000
03/10/2013 5.50p 5.50p 5.15p 5.50p 60000
02/10/2013 5.50p 5.50p 5.21p 5.50p 1650
01/10/2013 5.50p 5.70p 5.18p 5.63p 619300
30/09/2013 5.13p 6.00p 5.00p 5.50p 848564
27/09/2013 4.88p 5.50p 4.78p 5.00p 175419
26/09/2013 4.75p 5.25p 4.75p 4.88p 50000
25/09/2013 4.75p 5.22p 4.75p 4.75p 40000
24/09/2013 4.75p 5.14p 4.55p 4.75p 42376
23/09/2013 4.88p 5.04p 4.62p 4.75p 81665
20/09/2013 4.75p 5.09p 4.62p 4.88p 199475
19/09/2013 4.75p 5.08p 4.75p 4.75p 128191
18/09/2013 4.75p 4.92p 4.33p 4.75p 92185
17/09/2013 4.75p 4.90p 4.30p 4.75p 65000
16/09/2013 4.75p 4.75p 4.30p 4.75p 33000
13/09/2013 4.63p 4.63p 4.36p 4.63p 0
12/09/2013 4.63p 4.63p 4.36p 4.63p 6703
11/09/2013 4.63p 4.75p 4.50p 4.63p 0
10/09/2013 4.63p 4.75p 4.50p 4.63p 0
09/09/2013 4.63p 4.75p 4.50p 4.63p 0
06/09/2013 4.50p 4.75p 4.50p 4.63p 169818
05/09/2013 4.50p 4.75p 4.50p 4.50p 378
04/09/2013 4.63p 4.63p 4.25p 4.50p 450000
03/09/2013 4.63p 4.80p 4.35p 4.63p 13139
02/09/2013 4.75p 4.75p 4.36p 4.63p 51200
30/08/2013 4.75p 4.84p 4.50p 4.75p 86566
29/08/2013 4.63p 4.80p 4.35p 4.75p 88000
28/08/2013 4.63p 4.63p 4.30p 4.63p 154096
27/08/2013 4.63p 4.63p 4.27p 4.63p 560000
23/08/2013 4.63p 4.63p 4.50p 4.63p 0
22/08/2013 4.63p 4.63p 4.50p 4.63p 352
21/08/2013 4.63p 4.63p 4.60p 4.63p 0
20/08/2013 4.63p 4.63p 4.60p 4.63p 25404
19/08/2013 4.25p 5.00p 4.25p 4.63p 84698
16/08/2013 4.25p 4.45p 4.25p 4.25p 35000
15/08/2013 4.25p 4.50p 4.25p 4.25p 35019
14/08/2013 4.25p 4.50p 4.25p 4.25p 76000
13/08/2013 4.25p 4.25p 4.22p 4.25p 785000
12/08/2013 4.25p 4.35p 4.25p 4.25p 0
09/08/2013 4.25p 4.35p 4.25p 4.25p 50000
08/08/2013 4.25p 4.50p 4.25p 4.25p 0
07/08/2013 4.25p 4.50p 4.25p 4.50p 4533
06/08/2013 4.25p 4.25p 4.01p 4.25p 1000
05/08/2013 4.25p 4.25p 4.01p 4.25p 6942
02/08/2013 4.25p 4.44p 4.25p 4.25p 30153
01/08/2013 4.25p 4.25p 4.01p 4.25p 0
31/07/2013 4.25p 4.25p 4.01p 4.25p 0
30/07/2013 4.25p 4.25p 4.01p 4.25p 0
29/07/2013 4.25p 4.25p 4.01p 4.25p 2421
26/07/2013 4.25p 4.25p 4.00p 4.25p 73431
25/07/2013 4.25p 4.50p 4.00p 4.25p 151289
24/07/2013 4.25p 4.50p 4.08p 4.25p 500
23/07/2013 4.25p 4.25p 4.08p 4.25p 1200
22/07/2013 4.38p 4.38p 4.25p 4.25p 19782
19/07/2013 4.38p 4.49p 4.25p 4.38p 63476
18/07/2013 4.38p 4.40p 4.25p 4.38p 136104
17/07/2013 4.38p 4.38p 4.30p 4.38p 5870
16/07/2013 4.50p 4.50p 4.25p 4.38p 100000
15/07/2013 4.50p 4.50p 4.50p 4.50p 444412
12/07/2013 4.50p 4.58p 4.50p 4.50p 2066
11/07/2013 4.50p 4.50p 4.25p 4.50p 33
10/07/2013 4.50p 4.50p 4.49p 4.50p 30948
09/07/2013 4.38p 4.50p 4.05p 4.50p 45243
08/07/2013 4.38p 4.45p 4.38p 4.38p 100000
05/07/2013 4.38p 4.38p 3.77p 4.38p 0
04/07/2013 4.38p 4.38p 3.77p 4.38p 130664
03/07/2013 4.38p 4.38p 4.25p 4.38p 79882
02/07/2013 4.88p 4.88p 4.15p 4.38p 212583
01/07/2013 4.88p 4.88p 4.50p 4.88p 28228
28/06/2013 4.88p 4.88p 4.50p 4.75p 50989
27/06/2013 4.88p 4.88p 4.50p 4.88p 29125
26/06/2013 4.88p 4.88p 4.50p 4.88p 13480
25/06/2013 5.00p 5.00p 4.50p 4.88p 18716
24/06/2013 4.88p 4.88p 4.74p 4.88p 0
21/06/2013 4.88p 4.88p 4.74p 4.88p 2088
20/06/2013 4.88p 4.88p 4.20p 4.88p 0
19/06/2013 4.88p 4.88p 4.20p 4.88p 0
18/06/2013 4.88p 4.88p 4.20p 4.88p 97872
17/06/2013 4.88p 4.88p 4.50p 4.88p 540
14/06/2013 4.88p 4.88p 4.50p 4.88p 6214
13/06/2013 4.88p 4.88p 4.38p 4.88p 200668
12/06/2013 4.88p 4.88p 4.45p 4.88p 155163
11/06/2013 5.00p 5.00p 4.65p 4.88p 80831
10/06/2013 4.75p 5.00p 4.55p 5.00p 102210
07/06/2013 4.88p 4.88p 4.55p 4.75p 125731
06/06/2013 4.88p 5.00p 4.88p 4.88p 20141
05/06/2013 4.88p 4.88p 4.80p 4.88p 3719

*Close Price adjusted for both dividends and splits