UIL Limited (DI) (UTL) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. UIL Limited (DI)

Date Open High Low Close* Volume
29/06/2022 200.00p 200.00p 181.00p 200.00p 27180
28/06/2022 195.00p 197.00p 185.76p 197.00p 8000
27/06/2022 191.00p 195.00p 191.00p 195.00p 0
24/06/2022 193.00p 193.00p 184.70p 191.00p 2629
23/06/2022 196.00p 200.00p 192.00p 193.00p 20146
22/06/2022 199.00p 199.00p 194.00p 197.00p 26000
21/06/2022 206.00p 208.00p 196.00p 203.00p 0
20/06/2022 212.00p 212.48p 195.00p 208.00p 43076
17/06/2022 211.00p 213.00p 200.00p 213.00p 8932
16/06/2022 214.00p 214.00p 202.20p 211.00p 2000
15/06/2022 214.00p 214.00p 204.20p 209.00p 1572
14/06/2022 214.00p 214.00p 204.20p 214.00p 2963
13/06/2022 215.00p 215.00p 204.20p 207.00p 4009
10/06/2022 216.00p 230.00p 216.00p 216.00p 562
09/06/2022 216.00p 221.32p 216.00p 216.00p 99
08/06/2022 217.00p 217.00p 205.56p 216.00p 2315
07/06/2022 216.00p 216.00p 203.40p 216.00p 10586
06/06/2022 214.00p 225.76p 203.12p 216.00p 5592
03/06/2022 215.00p 215.00p 198.00p 214.00p 26086
02/06/2022 215.00p 215.00p 198.00p 214.00p 26086
01/06/2022 215.00p 215.00p 198.00p 214.00p 26086
31/05/2022 214.00p 224.00p 214.00p 215.00p 98
30/05/2022 214.00p 214.00p 212.80p 214.00p 2500
27/05/2022 214.00p 215.00p 214.00p 214.00p 0
26/05/2022 215.00p 215.00p 215.00p 215.00p 600
25/05/2022 216.00p 216.00p 202.56p 216.00p 1375
24/05/2022 206.00p 206.00p 202.08p 206.00p 1420
23/05/2022 213.00p 213.00p 202.00p 209.00p 20904
20/05/2022 213.00p 217.00p 202.00p 213.00p 20208
19/05/2022 219.00p 219.00p 204.64p 213.00p 12
18/05/2022 219.00p 219.00p 214.00p 219.00p 3392
17/05/2022 226.00p 236.00p 219.00p 220.00p 3863
16/05/2022 226.00p 227.00p 216.00p 227.00p 3
13/05/2022 226.00p 227.00p 226.00p 227.00p 0
12/05/2022 221.00p 227.00p 216.00p 227.00p 3500
11/05/2022 224.00p 225.92p 220.00p 224.00p 8752
10/05/2022 225.00p 229.00p 220.00p 225.00p 4673
09/05/2022 225.00p 227.00p 220.50p 225.00p 3396
06/05/2022 227.00p 227.00p 224.00p 227.00p 449
05/05/2022 230.00p 230.00p 226.00p 227.00p 15948
04/05/2022 238.00p 238.00p 229.25p 230.00p 4382
03/05/2022 238.00p 238.00p 229.00p 238.00p 658
02/05/2022 236.00p 238.00p 228.20p 238.00p 2000
29/04/2022 236.00p 238.00p 228.20p 238.00p 2000
28/04/2022 230.00p 236.00p 230.00p 236.00p 500
27/04/2022 231.00p 231.00p 226.00p 230.00p 6871
26/04/2022 236.00p 236.00p 224.00p 231.00p 6258
25/04/2022 236.00p 236.00p 225.29p 236.00p 25008
22/04/2022 236.00p 236.00p 228.40p 236.00p 1575
21/04/2022 239.00p 239.00p 230.00p 236.00p 1503
20/04/2022 240.00p 240.00p 226.00p 230.00p 16200
19/04/2022 240.00p 240.00p 228.40p 234.00p 9564
18/04/2022 239.00p 242.00p 230.00p 238.00p 17283
15/04/2022 239.00p 242.00p 230.00p 238.00p 17283
14/04/2022 239.00p 242.00p 230.00p 238.00p 17283
13/04/2022 234.00p 244.00p 230.00p 239.00p 7836
12/04/2022 234.00p 247.00p 228.56p 236.00p 2431
11/04/2022 236.00p 248.00p 236.00p 236.00p 4120
08/04/2022 244.00p 244.00p 241.09p 244.00p 17122
07/04/2022 246.00p 248.00p 244.00p 244.00p 7351
06/04/2022 235.00p 252.00p 235.00p 246.00p 8595
05/04/2022 238.00p 242.00p 238.00p 238.00p 1000
04/04/2022 238.00p 248.00p 238.00p 238.00p 1682
01/04/2022 241.00p 246.00p 237.00p 238.00p 32350
31/03/2022 241.00p 246.00p 238.00p 240.00p 27926
30/03/2022 241.00p 241.00p 234.00p 240.00p 38487
29/03/2022 241.00p 241.00p 240.00p 240.00p 16
28/03/2022 235.00p 240.00p 226.00p 240.00p 16086
25/03/2022 241.00p 245.88p 234.00p 240.00p 4723
24/03/2022 239.00p 241.20p 239.00p 240.00p 3400
23/03/2022 239.00p 239.00p 238.00p 238.00p 0
22/03/2022 235.00p 238.00p 227.00p 238.00p 8621
21/03/2022 235.00p 234.00p 234.00p 234.00p 0
18/03/2022 235.00p 235.00p 225.00p 234.00p 2584
17/03/2022 239.00p 238.00p 233.00p 238.00p 0
16/03/2022 231.00p 241.06p 231.00p 233.00p 423
15/03/2022 224.00p 235.76p 224.00p 227.00p 10334
14/03/2022 225.00p 230.00p 225.00p 225.00p 250
11/03/2022 225.00p 225.00p 225.00p 225.00p 0
10/03/2022 225.00p 225.00p 214.86p 225.00p 212
09/03/2022 224.00p 238.00p 224.00p 225.00p 92
08/03/2022 226.00p 236.00p 215.00p 224.00p 8269
07/03/2022 226.00p 228.00p 226.00p 228.00p 0
04/03/2022 231.00p 234.24p 222.00p 228.00p 2514
03/03/2022 228.00p 228.00p 224.00p 228.00p 132763
02/03/2022 227.00p 229.20p 224.00p 228.00p 11421
01/03/2022 229.00p 229.00p 224.00p 227.00p 8934
28/02/2022 229.00p 231.50p 229.00p 229.00p 1000
25/02/2022 232.00p 232.84p 226.00p 229.00p 15352
24/02/2022 229.00p 231.10p 221.00p 230.00p 47652
23/02/2022 232.00p 238.00p 232.00p 232.00p 8625
22/02/2022 240.00p 240.00p 224.80p 232.00p 5245
21/02/2022 245.00p 248.00p 232.02p 241.00p 5180
18/02/2022 245.00p 250.20p 245.00p 245.00p 359
17/02/2022 241.00p 245.00p 232.00p 245.00p 5078
16/02/2022 246.00p 252.00p 232.00p 241.00p 22400
15/02/2022 247.00p 250.64p 236.08p 246.00p 16714
14/02/2022 249.00p 252.08p 238.00p 249.00p 18529
11/02/2022 251.00p 251.00p 251.00p 251.00p 0
10/02/2022 254.00p 254.64p 248.63p 251.00p 9158
09/02/2022 249.00p 252.08p 249.00p 249.00p 87
08/02/2022 248.00p 258.00p 245.00p 250.00p 32998
07/02/2022 248.00p 248.00p 238.00p 248.00p 32500
04/02/2022 248.00p 250.80p 238.00p 248.00p 25496
03/02/2022 248.00p 248.00p 248.00p 248.00p 0
02/02/2022 250.00p 251.00p 242.00p 251.00p 18458
01/02/2022 250.00p 250.00p 250.00p 250.00p 0
31/01/2022 250.00p 250.00p 242.00p 250.00p 3325
28/01/2022 250.00p 250.00p 250.00p 250.00p 0
27/01/2022 250.00p 250.00p 242.00p 250.00p 312
26/01/2022 250.00p 260.00p 250.00p 250.00p 1918
25/01/2022 248.00p 258.00p 240.00p 250.00p 4433
24/01/2022 248.00p 248.00p 238.00p 248.00p 2945
21/01/2022 248.00p 248.00p 238.00p 248.00p 4207
20/01/2022 250.00p 253.00p 250.00p 250.00p 0
19/01/2022 255.00p 255.00p 241.00p 253.00p 37000
18/01/2022 255.00p 255.00p 240.00p 253.00p 53152
17/01/2022 244.00p 253.00p 238.00p 253.00p 22542
14/01/2022 248.00p 255.00p 238.00p 244.00p 4358
13/01/2022 250.00p 255.00p 250.00p 250.00p 114
12/01/2022 250.00p 255.00p 242.00p 250.00p 1091
10/01/2022 247.00p 251.20p 238.00p 250.00p 14953
07/01/2022 246.00p 255.80p 246.00p 247.00p 3000
06/01/2022 246.00p 255.80p 242.00p 246.00p 2725
05/01/2022 248.00p 250.00p 248.00p 248.00p 0
04/01/2022 251.00p 257.50p 245.96p 250.00p 19364
03/01/2022 248.00p 257.80p 248.00p 250.00p 1163
31/12/2021 248.00p 257.80p 248.00p 250.00p 1163
30/12/2021 250.00p 250.00p 250.00p 250.00p 0
29/12/2021 251.00p 255.84p 250.00p 250.00p 248
28/12/2021 245.00p 254.00p 244.00p 251.00p 28926
27/12/2021 245.00p 254.00p 244.00p 251.00p 28926
24/12/2021 245.00p 254.00p 244.00p 251.00p 28926
23/12/2021 247.00p 247.00p 240.50p 245.00p 1067
22/12/2021 249.00p 249.00p 246.00p 246.00p 10000
21/12/2021 246.00p 247.00p 242.00p 246.00p 18227
20/12/2021 243.00p 246.00p 236.42p 246.00p 11455
17/12/2021 237.00p 243.00p 236.00p 243.00p 12237
16/12/2021 234.00p 237.00p 228.12p 237.00p 9419
15/12/2021 233.00p 234.00p 228.00p 234.00p 5593
14/12/2021 233.00p 234.10p 233.00p 233.00p 2666
13/12/2021 233.00p 234.25p 233.00p 233.00p 2000
10/12/2021 235.00p 235.00p 230.00p 233.00p 5367
09/12/2021 238.00p 238.00p 232.00p 235.00p 20754
08/12/2021 238.00p 240.00p 234.00p 239.00p 12202
07/12/2021 245.00p 245.50p 238.00p 242.00p 28465
06/12/2021 244.00p 245.00p 240.00p 245.00p 6293
03/12/2021 245.00p 246.00p 240.00p 246.00p 18100
02/12/2021 245.00p 245.00p 240.00p 245.00p 5525
01/12/2021 245.00p 246.25p 245.00p 245.00p 5000
30/11/2021 247.00p 247.00p 240.00p 245.00p 3813
29/11/2021 246.00p 247.00p 245.00p 247.00p 4649
26/11/2021 245.00p 245.00p 236.00p 240.00p 5210
25/11/2021 246.00p 252.00p 242.14p 252.00p 15451
24/11/2021 247.00p 247.00p 242.12p 246.00p 3124
23/11/2021 250.00p 251.90p 244.00p 247.00p 7001
22/11/2021 251.00p 251.00p 245.00p 249.00p 25892
19/11/2021 250.00p 250.25p 245.00p 249.00p 13247
18/11/2021 245.00p 246.00p 240.00p 240.00p 23580
17/11/2021 245.00p 246.00p 240.00p 240.00p 2362
16/11/2021 245.00p 246.25p 240.10p 245.00p 8215
15/11/2021 247.00p 249.00p 244.06p 245.00p 28562
12/11/2021 245.00p 246.76p 240.00p 244.00p 74451
11/11/2021 253.00p 253.00p 242.00p 242.00p 9317
10/11/2021 244.00p 247.00p 240.80p 247.00p 15969
09/11/2021 251.00p 251.00p 240.00p 244.00p 30962
08/11/2021 255.00p 255.00p 240.26p 254.00p 22678
05/11/2021 260.00p 260.00p 245.00p 256.00p 106219
04/11/2021 260.00p 260.00p 252.00p 260.00p 6294
03/11/2021 258.00p 258.00p 251.00p 258.00p 17
02/11/2021 258.00p 258.00p 250.16p 258.00p 1180
01/11/2021 262.00p 262.80p 254.00p 262.00p 39504
29/10/2021 262.00p 263.44p 255.00p 262.00p 5871
28/10/2021 262.00p 262.00p 262.00p 262.00p 0
27/10/2021 260.00p 262.00p 250.00p 262.00p 10212
26/10/2021 260.00p 262.50p 251.00p 260.00p 8373
25/10/2021 260.00p 270.00p 260.00p 260.00p 1
22/10/2021 262.00p 262.00p 252.00p 262.00p 38307
21/10/2021 261.00p 262.00p 261.00p 262.00p 0
20/10/2021 260.00p 261.00p 252.00p 261.00p 2999
19/10/2021 260.00p 262.50p 251.00p 260.00p 2335
18/10/2021 260.00p 260.00p 250.00p 260.00p 1
15/10/2021 262.00p 264.00p 260.00p 264.00p 0
14/10/2021 256.00p 260.00p 250.00p 260.00p 8900
13/10/2021 258.00p 258.00p 250.00p 256.00p 32687
12/10/2021 266.00p 266.00p 252.00p 258.00p 7500
11/10/2021 266.00p 266.00p 262.00p 266.00p 8624
08/10/2021 265.00p 266.00p 260.00p 266.00p 12458
07/10/2021 266.00p 266.00p 260.00p 265.00p 5595
06/10/2021 265.00p 266.00p 260.00p 265.00p 11251
05/10/2021 266.00p 266.25p 258.00p 265.00p 72644
04/10/2021 265.00p 267.00p 262.00p 266.00p 9012
01/10/2021 265.00p 268.00p 260.00p 265.00p 25939
30/09/2021 267.00p 272.00p 262.10p 267.00p 12886
29/09/2021 271.00p 271.00p 255.00p 267.00p 7877
28/09/2021 272.00p 272.00p 267.00p 267.00p 5957
27/09/2021 274.00p 274.00p 267.00p 267.00p 0
24/09/2021 274.00p 274.00p 266.06p 269.00p 2250
23/09/2021 266.00p 269.00p 262.38p 268.00p 13619
22/09/2021 265.00p 266.00p 260.00p 266.00p 6701

*Close Price adjusted for both dividends and splits