Universe Group (UNG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
06/07/2020 5.88p 5.95p 5.77p 5.88p 135000
03/07/2020 5.88p 5.88p 5.79p 5.88p 91324
02/07/2020 5.88p 5.88p 5.88p 5.88p 0
01/07/2020 5.88p 6.00p 5.88p 5.88p 60131
30/06/2020 5.88p 6.00p 5.77p 5.88p 164354
29/06/2020 5.88p 6.00p 5.88p 5.88p 1
26/06/2020 5.75p 5.90p 5.75p 5.88p 100408
25/06/2020 5.63p 5.89p 5.36p 5.75p 116751
24/06/2020 5.63p 5.63p 5.35p 5.63p 10000
23/06/2020 5.63p 5.63p 5.35p 5.63p 595
22/06/2020 5.63p 5.89p 5.35p 5.63p 22288
19/06/2020 5.25p 5.70p 5.00p 5.63p 261363
18/06/2020 5.75p 5.75p 5.00p 5.25p 501855
17/06/2020 5.75p 5.75p 5.75p 5.75p 0
16/06/2020 5.75p 5.98p 5.58p 5.75p 84111
15/06/2020 5.75p 5.75p 5.55p 5.75p 37042
12/06/2020 5.75p 6.00p 5.60p 5.75p 14882
11/06/2020 5.50p 6.00p 5.35p 5.75p 557894
10/06/2020 5.75p 6.00p 5.50p 5.50p 204531
09/06/2020 5.75p 6.00p 5.55p 5.75p 545867
08/06/2020 5.75p 5.95p 5.53p 5.75p 657784
05/06/2020 5.75p 5.75p 5.20p 5.75p 248422
04/06/2020 6.00p 6.00p 5.51p 5.75p 113921
03/06/2020 6.00p 6.00p 5.55p 6.00p 97000
02/06/2020 6.00p 6.25p 5.75p 6.00p 125344
01/06/2020 6.25p 6.40p 5.80p 5.80p 439370
29/05/2020 6.25p 6.40p 6.05p 6.25p 306895
28/05/2020 5.88p 6.20p 5.79p 6.13p 120386
27/05/2020 5.88p 6.22p 5.78p 5.88p 101328
26/05/2020 5.75p 6.22p 5.63p 5.88p 284990
25/05/2020 5.50p 5.99p 5.19p 5.75p 299619
22/05/2020 5.50p 5.99p 5.19p 5.75p 299619
21/05/2020 4.75p 5.80p 4.75p 5.50p 1418723
20/05/2020 4.60p 5.00p 4.20p 4.50p 51340
19/05/2020 4.35p 4.90p 4.21p 4.60p 41280
18/05/2020 4.35p 4.35p 4.21p 4.35p 9149
15/05/2020 4.25p 4.50p 4.13p 4.35p 37065
14/05/2020 4.25p 4.40p 4.13p 4.25p 123726
13/05/2020 4.25p 4.50p 4.15p 4.25p 58420
12/05/2020 4.25p 4.50p 4.12p 4.25p 107545
11/05/2020 4.25p 4.50p 4.05p 4.25p 211782
08/05/2020 4.25p 4.25p 4.12p 4.25p 37652
07/05/2020 4.25p 4.25p 4.12p 4.25p 37652
06/05/2020 4.25p 4.50p 4.01p 4.25p 422360
05/05/2020 3.85p 4.50p 3.85p 4.25p 389966
04/05/2020 3.70p 4.00p 3.70p 3.85p 200562
01/05/2020 3.60p 3.90p 3.60p 3.76p 159807
30/04/2020 4.00p 4.20p 3.30p 3.60p 720179
29/04/2020 3.75p 4.47p 3.75p 4.00p 756108
28/04/2020 2.70p 4.00p 2.70p 3.75p 3824169
27/04/2020 2.85p 2.85p 2.80p 2.85p 22315
24/04/2020 2.90p 2.90p 2.80p 2.85p 109570
23/04/2020 2.90p 2.97p 2.90p 2.90p 3368
22/04/2020 2.90p 2.90p 2.82p 2.90p 70000
21/04/2020 2.90p 3.00p 2.86p 2.90p 73377
20/04/2020 2.90p 3.00p 2.86p 2.90p 51688
17/04/2020 2.90p 2.99p 2.90p 2.90p 1366207
16/04/2020 2.90p 2.90p 2.90p 2.90p 8723
15/04/2020 2.90p 2.94p 2.81p 2.90p 395252
14/04/2020 2.95p 3.09p 2.80p 2.90p 141181
13/04/2020 2.95p 3.05p 2.86p 2.95p 458820
10/04/2020 2.95p 3.05p 2.86p 2.95p 458820
09/04/2020 2.95p 3.05p 2.86p 2.95p 458820
08/04/2020 2.95p 2.95p 2.86p 2.95p 2200
07/04/2020 2.80p 3.00p 2.80p 2.95p 131400
06/04/2020 2.65p 2.90p 2.65p 2.80p 235000
03/04/2020 2.55p 2.76p 2.55p 2.65p 235889
02/04/2020 2.55p 2.60p 2.55p 2.55p 5052
01/04/2020 2.65p 2.65p 2.50p 2.55p 262535
31/03/2020 2.65p 2.79p 2.50p 2.65p 103310
30/03/2020 2.65p 2.79p 2.65p 2.65p 673
27/03/2020 2.65p 2.79p 2.55p 2.65p 27657
26/03/2020 2.65p 2.80p 2.64p 2.65p 348731
25/03/2020 2.65p 2.65p 2.64p 2.65p 13429
24/03/2020 2.70p 2.70p 2.50p 2.65p 161693
23/03/2020 2.80p 2.80p 2.70p 2.70p 10075
20/03/2020 2.75p 2.90p 2.70p 2.80p 431769
19/03/2020 2.75p 2.80p 2.75p 2.75p 38000
18/03/2020 3.05p 3.10p 2.65p 2.75p 378827
17/03/2020 3.05p 3.10p 3.05p 3.05p 35807
16/03/2020 4.05p 4.05p 3.02p 3.05p 522250
13/03/2020 4.25p 4.25p 4.00p 4.15p 197276
12/03/2020 4.50p 4.50p 3.89p 4.25p 146642
11/03/2020 4.65p 4.65p 4.56p 4.65p 2020000
10/03/2020 4.65p 4.77p 4.65p 4.65p 10000
09/03/2020 4.65p 4.70p 4.51p 4.65p 33426
06/03/2020 4.93p 4.93p 4.55p 4.65p 314551
05/03/2020 5.00p 5.10p 4.90p 4.93p 50549
04/03/2020 5.00p 5.00p 5.00p 5.00p 0
03/03/2020 5.08p 5.09p 4.92p 5.00p 197874
02/03/2020 4.98p 5.15p 4.98p 5.08p 478825
28/02/2020 6.13p 6.13p 4.75p 4.98p 523039
27/02/2020 6.30p 6.30p 6.00p 6.20p 49332
26/02/2020 6.40p 6.40p 6.30p 6.30p 53073
25/02/2020 6.40p 6.44p 6.36p 6.40p 108547
24/02/2020 6.40p 6.40p 6.30p 6.40p 138443
21/02/2020 6.40p 6.45p 6.40p 6.40p 46326
20/02/2020 6.40p 6.45p 6.36p 6.40p 21887
19/02/2020 6.40p 6.40p 6.35p 6.40p 12000
18/02/2020 6.53p 6.71p 6.40p 6.40p 35422
17/02/2020 6.53p 6.60p 6.50p 6.53p 51118
14/02/2020 6.40p 6.53p 6.40p 6.53p 40000
13/02/2020 6.45p 6.48p 6.40p 6.40p 20000
12/02/2020 6.45p 6.48p 6.45p 6.45p 27400
11/02/2020 6.45p 6.48p 6.31p 6.45p 32487
10/02/2020 6.53p 6.60p 6.45p 6.45p 194600
07/02/2020 6.53p 6.53p 6.53p 6.53p 4293
06/02/2020 6.63p 6.63p 6.52p 6.53p 187594
05/02/2020 6.63p 6.63p 6.63p 6.63p 0
04/02/2020 6.63p 6.63p 6.60p 6.63p 59533
03/02/2020 6.63p 6.63p 6.50p 6.63p 1730
31/01/2020 6.63p 6.63p 6.50p 6.63p 5555
30/01/2020 6.63p 6.63p 6.50p 6.63p 101856
29/01/2020 6.55p 6.75p 6.42p 6.63p 142961
28/01/2020 6.55p 6.55p 6.53p 6.55p 76015
27/01/2020 6.55p 6.55p 6.55p 6.55p 0
24/01/2020 6.45p 6.90p 6.45p 6.55p 113939
23/01/2020 6.45p 6.60p 6.45p 6.45p 127425
22/01/2020 6.40p 6.60p 6.37p 6.45p 200733
21/01/2020 6.40p 6.59p 6.33p 6.35p 482121
20/01/2020 6.45p 6.59p 6.40p 6.40p 68788
17/01/2020 6.45p 6.45p 6.38p 6.45p 29964
16/01/2020 6.45p 6.45p 6.38p 6.45p 2000
15/01/2020 6.50p 6.50p 6.45p 6.45p 40000
14/01/2020 6.75p 6.90p 6.50p 6.50p 314570
13/01/2020 6.75p 6.91p 6.65p 6.75p 232439
10/01/2020 6.60p 7.00p 6.60p 6.80p 205074
09/01/2020 6.20p 6.66p 6.10p 6.60p 797619
08/01/2020 5.60p 6.37p 5.60p 6.35p 368285
07/01/2020 5.65p 5.70p 5.60p 5.60p 265455
06/01/2020 5.25p 5.90p 5.25p 5.65p 446578
03/01/2020 5.25p 5.38p 5.12p 5.25p 29271
02/01/2020 5.25p 5.38p 5.09p 5.25p 42799
01/01/2020 5.25p 5.39p 5.21p 5.25p 50317
31/12/2019 5.25p 5.39p 5.21p 5.25p 50317
30/12/2019 5.25p 5.25p 5.21p 5.25p 146580
27/12/2019 5.25p 5.49p 5.25p 5.25p 3751
26/12/2019 5.25p 5.38p 5.25p 5.25p 27795
25/12/2019 5.25p 5.38p 5.25p 5.25p 27795
24/12/2019 5.25p 5.38p 5.25p 5.25p 27795
23/12/2019 5.25p 5.25p 5.15p 5.25p 50000
20/12/2019 5.25p 5.25p 5.15p 5.25p 13851
19/12/2019 5.20p 5.50p 5.15p 5.25p 38885
18/12/2019 5.20p 5.36p 5.00p 5.20p 157392
17/12/2019 5.20p 5.28p 5.01p 5.20p 128009
16/12/2019 5.20p 5.28p 5.01p 5.20p 42178
13/12/2019 5.30p 5.30p 5.10p 5.20p 76708
12/12/2019 5.30p 5.30p 5.10p 5.30p 99005
11/12/2019 5.30p 5.30p 5.12p 5.30p 12064
10/12/2019 5.30p 5.32p 5.12p 5.30p 108246
09/12/2019 5.30p 5.30p 5.12p 5.30p 97872
06/12/2019 5.30p 5.33p 5.30p 5.30p 162676
05/12/2019 5.30p 5.30p 5.12p 5.30p 98106
04/12/2019 5.30p 5.38p 5.12p 5.30p 70317
03/12/2019 5.30p 5.39p 5.11p 5.30p 108793
02/12/2019 5.30p 5.30p 5.30p 5.30p 145709
29/11/2019 5.30p 5.30p 5.12p 5.30p 105311
28/11/2019 5.30p 5.40p 5.30p 5.30p 50000
27/11/2019 5.30p 5.40p 5.30p 5.30p 40000
26/11/2019 5.30p 5.30p 5.30p 5.30p 0
25/11/2019 5.30p 5.30p 5.13p 5.30p 110709
22/11/2019 5.25p 5.30p 5.13p 5.30p 550
21/11/2019 5.38p 5.38p 5.25p 5.25p 45000
20/11/2019 5.38p 5.50p 5.32p 5.38p 346745
19/11/2019 5.13p 5.45p 5.13p 5.38p 173190
18/11/2019 5.13p 5.25p 5.10p 5.13p 160173
15/11/2019 5.08p 5.26p 4.98p 5.13p 101030
14/11/2019 5.08p 5.19p 5.08p 5.08p 100192
13/11/2019 5.08p 5.10p 4.97p 5.08p 156015
12/11/2019 5.08p 5.10p 5.07p 5.08p 161960
11/11/2019 5.08p 5.08p 4.91p 5.08p 206757
08/11/2019 5.03p 5.15p 4.96p 5.08p 310467
07/11/2019 5.08p 5.09p 4.96p 5.08p 178178
06/11/2019 5.08p 5.08p 5.00p 5.08p 740
05/11/2019 5.08p 5.08p 5.03p 5.08p 100000
04/11/2019 5.08p 5.08p 4.90p 5.08p 111326
01/11/2019 5.08p 5.08p 5.00p 5.08p 93264
31/10/2019 5.08p 5.08p 4.92p 5.08p 1161
30/10/2019 5.08p 5.08p 4.92p 5.08p 50164
29/10/2019 5.08p 5.08p 4.92p 5.08p 15107
28/10/2019 5.08p 5.10p 5.08p 5.08p 150000
25/10/2019 5.08p 5.08p 4.92p 5.08p 14396
24/10/2019 5.08p 5.08p 4.92p 5.08p 3667
23/10/2019 5.08p 5.08p 5.08p 5.08p 0
22/10/2019 5.08p 5.08p 4.92p 5.08p 50000
21/10/2019 5.08p 5.08p 5.08p 5.08p 0
18/10/2019 5.03p 5.08p 5.03p 5.08p 0
17/10/2019 5.03p 5.15p 4.89p 5.03p 51000
16/10/2019 5.03p 5.03p 4.89p 5.03p 755
15/10/2019 5.03p 5.03p 4.81p 5.03p 31733
14/10/2019 5.03p 5.03p 4.81p 5.03p 333350
11/10/2019 5.03p 5.03p 5.03p 5.03p 0
10/10/2019 5.03p 5.03p 5.03p 5.03p 0
09/10/2019 5.03p 5.03p 4.81p 5.03p 706250
08/10/2019 5.03p 5.03p 4.81p 5.03p 109179
07/10/2019 4.90p 4.90p 4.82p 4.90p 32500
04/10/2019 4.88p 4.90p 4.88p 4.90p 0
03/10/2019 4.88p 4.88p 4.88p 4.88p 0
02/10/2019 4.88p 4.88p 4.82p 4.88p 104071
01/10/2019 4.88p 4.88p 4.88p 4.88p 210000

*Close Price adjusted for both dividends and splits