UIL Finance Limited 2028 ZDP Shs 3.8676P (DI) (UTLI) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. UIL Finance Limited 2028 ZDP Shs 3.8676P (DI)

Date Open High Low Close* Volume
17/05/2024 94.50p 94.50p 94.50p 94.50p 0
16/05/2024 94.50p 94.50p 94.50p 94.50p 0
15/05/2024 93.50p 94.50p 91.55p 94.50p 18328
14/05/2024 94.00p 94.00p 91.00p 93.50p 12500
13/05/2024 94.00p 94.00p 94.00p 94.00p 0
10/05/2024 94.00p 94.66p 94.00p 94.00p 22050
09/05/2024 94.00p 94.66p 94.00p 94.00p 5000
08/05/2024 95.50p 95.50p 91.50p 94.00p 5000
07/05/2024 95.50p 96.20p 93.00p 95.50p 28779
03/05/2024 95.50p 95.50p 93.00p 95.50p 25926
02/05/2024 95.50p 95.50p 93.00p 95.50p 6500
01/05/2024 95.50p 95.50p 95.50p 95.50p 0
30/04/2024 95.50p 97.40p 95.50p 95.50p 1337
29/04/2024 95.50p 95.50p 95.50p 95.50p 0
26/04/2024 95.50p 96.00p 95.50p 95.50p 0
25/04/2024 95.00p 96.52p 93.26p 95.50p 3790
24/04/2024 95.00p 96.52p 95.00p 95.00p 2500
23/04/2024 95.00p 95.90p 93.00p 95.00p 65000
22/04/2024 95.00p 95.96p 95.00p 95.00p 20000
19/04/2024 95.00p 95.00p 93.12p 95.00p 1000
18/04/2024 95.00p 95.00p 93.20p 95.00p 2982
17/04/2024 95.00p 95.00p 93.00p 95.00p 3253
16/04/2024 95.00p 95.00p 95.00p 95.00p 0
15/04/2024 94.50p 95.00p 94.00p 95.00p 8499
12/04/2024 94.50p 94.50p 94.50p 94.50p 0
11/04/2024 94.50p 94.50p 94.50p 94.50p 0
10/04/2024 94.50p 94.50p 94.20p 94.50p 94
09/04/2024 94.00p 94.50p 94.00p 94.50p 24500
08/04/2024 94.00p 94.00p 93.00p 94.00p 22686
05/04/2024 94.50p 94.50p 93.00p 94.00p 3000
04/04/2024 94.50p 94.50p 94.20p 94.50p 1650
03/04/2024 94.50p 94.50p 93.00p 94.50p 8200
02/04/2024 94.00p 94.50p 93.00p 94.50p 8000
28/03/2024 93.50p 94.22p 93.50p 94.00p 742
27/03/2024 93.50p 94.22p 92.00p 93.50p 4029
26/03/2024 94.00p 94.00p 92.36p 93.50p 7000
25/03/2024 93.50p 94.22p 92.15p 93.50p 35915
22/03/2024 93.50p 93.50p 93.50p 93.50p 0
21/03/2024 93.00p 93.50p 92.00p 93.50p 12374
20/03/2024 93.50p 93.50p 93.00p 93.00p 14220
19/03/2024 93.50p 93.64p 92.00p 93.00p 43534
18/03/2024 93.50p 93.50p 93.02p 93.50p 3059
15/03/2024 93.50p 93.50p 92.00p 93.50p 18486
14/03/2024 93.50p 93.50p 93.00p 93.50p 11000
13/03/2024 93.50p 94.00p 93.33p 93.50p 0
12/03/2024 94.00p 94.00p 94.00p 94.00p 10000
11/03/2024 95.00p 95.00p 93.67p 94.00p 0
08/03/2024 96.00p 96.00p 94.00p 95.50p 11000
07/03/2024 96.00p 96.00p 96.00p 96.00p 2000
06/03/2024 96.00p 96.00p 96.00p 96.00p 0
05/03/2024 96.00p 96.00p 96.00p 96.00p 0
04/03/2024 95.50p 97.00p 95.50p 96.00p 5150
01/03/2024 95.50p 96.50p 95.50p 95.50p 5150
29/02/2024 95.50p 96.00p 94.00p 95.50p 6235
28/02/2024 95.50p 95.92p 95.50p 95.50p 5235
27/02/2024 95.50p 95.50p 95.50p 95.50p 0
26/02/2024 95.50p 95.50p 94.00p 95.50p 3000
23/02/2024 95.50p 95.92p 95.50p 95.50p 3092
22/02/2024 95.50p 95.50p 94.48p 95.50p 7000
21/02/2024 95.50p 95.50p 95.00p 95.50p 0
20/02/2024 96.25p 96.25p 95.00p 95.50p 0
19/02/2024 96.25p 96.25p 96.25p 96.25p 10313
16/02/2024 96.50p 96.50p 94.80p 96.25p 5000
15/02/2024 96.50p 98.40p 96.50p 96.50p 419
14/02/2024 96.50p 96.50p 96.50p 96.50p 0
13/02/2024 96.50p 98.40p 96.50p 96.50p 17617
12/02/2024 96.50p 96.50p 96.50p 96.50p 0
09/02/2024 96.50p 96.50p 96.00p 96.50p 150000
08/02/2024 96.50p 96.50p 94.40p 96.50p 3000
07/02/2024 96.50p 96.50p 94.80p 96.50p 13750
06/02/2024 96.50p 98.40p 94.80p 96.50p 8169
05/02/2024 96.50p 96.50p 96.50p 96.50p 0
02/02/2024 96.50p 98.40p 94.80p 96.50p 34782
01/02/2024 96.50p 98.40p 96.50p 96.50p 4060
31/01/2024 96.50p 96.50p 94.80p 96.50p 4200
30/01/2024 96.50p 98.40p 94.80p 96.50p 8250
29/01/2024 96.50p 96.50p 96.00p 96.50p 9000
26/01/2024 96.50p 96.50p 96.50p 96.50p 0
25/01/2024 96.50p 98.40p 94.75p 96.50p 8500
24/01/2024 96.50p 97.80p 96.50p 97.00p 10000
23/01/2024 96.50p 97.50p 96.50p 96.50p 423460
22/01/2024 95.00p 98.25p 95.00p 96.50p 10160
19/01/2024 94.50p 95.00p 94.40p 95.00p 25376
18/01/2024 94.00p 94.85p 93.32p 94.50p 53750
17/01/2024 92.50p 94.00p 92.00p 94.00p 0
16/01/2024 92.50p 92.50p 92.00p 92.50p 0
15/01/2024 93.00p 94.80p 93.00p 93.00p 10000
12/01/2024 93.00p 93.67p 93.00p 93.00p 0
11/01/2024 92.50p 93.67p 92.50p 93.00p 0
10/01/2024 92.50p 94.85p 90.65p 92.50p 14937
09/01/2024 92.50p 93.00p 90.60p 92.50p 18500
08/01/2024 91.50p 93.60p 91.50p 92.50p 20679
05/01/2024 90.50p 92.00p 90.50p 92.00p 10000
04/01/2024 90.50p 91.00p 90.50p 90.50p 10000
03/01/2024 89.50p 92.95p 89.50p 90.50p 2254
02/01/2024 89.50p 89.50p 89.50p 89.50p 0
29/12/2023 88.50p 92.00p 88.50p 89.50p 40000
28/12/2023 88.50p 90.50p 88.50p 88.50p 8119
27/12/2023 88.00p 88.50p 87.33p 88.50p 0
22/12/2023 88.00p 88.00p 88.00p 88.00p 0
21/12/2023 88.00p 89.00p 88.00p 88.00p 7750
20/12/2023 88.00p 88.00p 88.00p 88.00p 0
19/12/2023 88.00p 88.00p 88.00p 88.00p 0
18/12/2023 88.00p 88.00p 86.50p 88.00p 24400
15/12/2023 88.00p 88.00p 87.83p 88.00p 22541
14/12/2023 88.00p 88.00p 86.50p 88.00p 6844
13/12/2023 88.00p 88.00p 87.83p 88.00p 5000
12/12/2023 88.00p 88.00p 88.00p 88.00p 0
11/12/2023 88.00p 88.00p 86.00p 88.00p 18750
08/12/2023 88.00p 88.00p 88.00p 88.00p 0
07/12/2023 88.50p 88.50p 85.24p 88.00p 8250
06/12/2023 88.50p 91.00p 88.50p 88.50p 1250
05/12/2023 88.50p 91.00p 88.50p 88.50p 1000
04/12/2023 88.50p 88.50p 87.67p 88.50p 0
01/12/2023 88.50p 88.50p 88.28p 88.50p 20000
30/11/2023 88.50p 88.50p 87.67p 88.50p 0
29/11/2023 88.50p 88.50p 86.00p 88.50p 1200
28/11/2023 88.50p 88.50p 87.67p 88.50p 0
27/11/2023 88.50p 88.50p 87.67p 88.50p 0
24/11/2023 88.50p 88.50p 88.28p 88.50p 12500
23/11/2023 88.50p 88.50p 87.67p 88.50p 0
22/11/2023 88.50p 88.50p 87.67p 88.50p 0
21/11/2023 88.50p 90.00p 86.00p 88.50p 28910
20/11/2023 88.50p 88.50p 87.67p 88.50p 0
17/11/2023 88.50p 88.50p 88.28p 88.50p 5000
16/11/2023 88.50p 88.50p 86.00p 88.50p 7000
15/11/2023 88.50p 88.50p 86.00p 88.50p 3921
14/11/2023 88.50p 88.50p 87.67p 88.50p 0
13/11/2023 88.50p 88.50p 87.67p 88.50p 0
10/11/2023 88.50p 88.50p 88.28p 88.50p 5921
09/11/2023 88.50p 88.50p 87.67p 88.50p 0
08/11/2023 88.50p 88.50p 88.45p 88.50p 7914
07/11/2023 88.00p 89.00p 86.00p 88.50p 17873
06/11/2023 88.00p 88.00p 88.00p 88.00p 0
03/11/2023 88.00p 88.00p 86.27p 88.00p 1000
02/11/2023 88.00p 88.00p 86.27p 88.00p 400
01/11/2023 88.00p 88.00p 86.27p 88.00p 2500
31/10/2023 89.50p 89.50p 85.00p 88.00p 22235
30/10/2023 90.50p 90.50p 88.00p 89.50p 6000
27/10/2023 90.50p 90.50p 88.42p 90.50p 8905
26/10/2023 90.50p 92.50p 87.00p 90.50p 16624
25/10/2023 90.50p 91.50p 90.50p 90.50p 0
24/10/2023 92.00p 92.33p 91.50p 91.50p 0
23/10/2023 92.00p 93.08p 92.00p 92.00p 7000
20/10/2023 92.50p 93.33p 92.00p 92.00p 0
19/10/2023 93.00p 93.00p 91.00p 93.00p 5000
18/10/2023 93.00p 93.00p 93.00p 93.00p 0
17/10/2023 93.00p 93.00p 93.00p 93.00p 0
16/10/2023 93.00p 93.00p 93.00p 93.00p 0
13/10/2023 92.50p 94.38p 92.50p 93.00p 7000
12/10/2023 92.50p 93.33p 92.50p 92.50p 0
11/10/2023 92.50p 94.20p 92.50p 92.50p 1104
10/10/2023 91.50p 93.20p 91.50p 92.50p 12000
09/10/2023 91.50p 91.50p 91.50p 91.50p 0
06/10/2023 91.50p 91.50p 89.25p 91.50p 15000
05/10/2023 91.50p 93.39p 89.00p 91.50p 23700
04/10/2023 91.50p 93.39p 91.50p 91.50p 1272
03/10/2023 91.50p 91.50p 90.80p 91.50p 2978
02/10/2023 90.75p 91.50p 90.75p 91.50p 23526
29/09/2023 90.75p 90.75p 90.75p 90.75p 0
28/09/2023 90.75p 90.75p 88.50p 90.75p 2000
27/09/2023 90.75p 90.75p 90.75p 90.75p 0
26/09/2023 92.50p 92.50p 90.00p 90.75p 9102
25/09/2023 92.50p 92.50p 90.00p 92.50p 22000
22/09/2023 92.50p 93.33p 92.50p 92.50p 0
21/09/2023 92.50p 92.50p 91.50p 92.50p 14000
20/09/2023 91.50p 93.10p 91.50p 92.50p 17557
19/09/2023 91.50p 91.50p 91.50p 91.50p 0
18/09/2023 91.50p 91.50p 91.50p 91.50p 0
15/09/2023 91.50p 91.50p 91.50p 91.50p 0
14/09/2023 91.50p 91.50p 89.00p 91.50p 10000
13/09/2023 91.50p 91.50p 89.25p 91.50p 1900
12/09/2023 90.75p 92.28p 90.75p 91.50p 9742
11/09/2023 90.75p 90.75p 90.75p 90.75p 0
08/09/2023 90.75p 95.00p 90.75p 90.75p 0
07/09/2023 90.75p 95.00p 90.75p 95.00p 1100
06/09/2023 90.75p 90.75p 90.75p 90.75p 9000
05/09/2023 90.75p 90.75p 90.75p 90.75p 0
04/09/2023 90.75p 90.75p 90.75p 90.75p 0
01/09/2023 90.75p 90.75p 89.50p 90.75p 6500
31/08/2023 90.75p 90.75p 90.75p 90.75p 0
30/08/2023 90.75p 92.28p 90.75p 90.75p 997
29/08/2023 90.25p 90.75p 88.50p 90.75p 12350
25/08/2023 90.25p 90.25p 90.25p 90.25p 0
24/08/2023 90.25p 92.00p 90.25p 90.25p 12500
23/08/2023 90.25p 90.25p 90.25p 90.25p 0
22/08/2023 90.25p 90.25p 90.25p 90.25p 0
21/08/2023 90.50p 92.50p 90.25p 90.25p 7016
18/08/2023 90.50p 92.13p 90.50p 90.50p 3600
17/08/2023 90.50p 91.33p 90.50p 90.50p 0
16/08/2023 90.50p 91.33p 90.50p 90.50p 0
15/08/2023 90.50p 91.33p 90.50p 90.50p 0
14/08/2023 90.50p 91.33p 89.67p 90.50p 0
11/08/2023 91.25p 91.25p 89.67p 90.50p 0
10/08/2023 91.25p 91.25p 91.25p 91.25p 0
09/08/2023 91.25p 91.25p 91.25p 91.25p 0
08/08/2023 91.25p 91.25p 91.25p 91.25p 0
07/08/2023 91.25p 91.25p 91.25p 91.25p 0
04/08/2023 91.25p 91.25p 91.25p 91.25p 0
03/08/2023 91.25p 91.25p 91.25p 91.25p 0

*Close Price adjusted for both dividends and splits