UniVision Engineering Ltd. (UVEL) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. UniVision Engineering Ltd.

Date Open High Low Close* Volume
07/04/2017 0.75p 0.75p 0.65p 0.75p 3685941
06/04/2017 0.78p 0.85p 0.65p 0.75p 8227
05/04/2017 0.80p 0.80p 0.70p 0.75p 230039
04/04/2017 0.78p 0.80p 0.80p 0.80p 0
03/04/2017 0.85p 0.85p 0.70p 0.80p 1000000
31/03/2017 0.73p 1.00p 0.73p 0.85p 2622450
30/03/2017 0.73p 0.73p 0.61p 0.73p 6849
29/03/2017 0.73p 0.73p 0.73p 0.73p 0
28/03/2017 0.73p 0.73p 0.73p 0.73p 0
27/03/2017 0.73p 0.85p 0.73p 0.73p 5225
24/03/2017 0.73p 0.73p 0.61p 0.73p 9032
23/03/2017 0.73p 0.73p 0.73p 0.73p 0
22/03/2017 0.73p 0.73p 0.73p 0.73p 0
21/03/2017 0.73p 0.73p 0.73p 0.73p 0
20/03/2017 0.73p 0.73p 0.73p 0.73p 0
17/03/2017 0.73p 0.73p 0.73p 0.73p 0
16/03/2017 0.73p 0.73p 0.73p 0.73p 0
15/03/2017 0.75p 0.75p 0.60p 0.73p 317845
14/03/2017 0.75p 0.80p 0.75p 0.75p 30000
13/03/2017 0.75p 0.75p 0.66p 0.75p 190000
10/03/2017 0.75p 0.80p 0.66p 0.75p 107451
09/03/2017 0.75p 0.75p 0.75p 0.75p 0
08/03/2017 0.75p 0.75p 0.74p 0.75p 600000
07/03/2017 0.75p 0.75p 0.75p 0.75p 0
06/03/2017 0.75p 0.85p 0.75p 0.75p 405
03/03/2017 0.75p 0.75p 0.75p 0.75p 0
02/03/2017 0.75p 0.75p 0.75p 0.75p 0
01/03/2017 0.75p 0.75p 0.75p 0.75p 0
28/02/2017 0.75p 0.75p 0.75p 0.75p 0
27/02/2017 0.78p 0.78p 0.66p 0.75p 475468
24/02/2017 0.78p 0.78p 0.78p 0.78p 0
23/02/2017 0.78p 0.78p 0.78p 0.78p 0
22/02/2017 0.78p 0.78p 0.78p 0.78p 0
21/02/2017 0.78p 0.78p 0.78p 0.78p 0
20/02/2017 0.78p 0.78p 0.78p 0.78p 0
17/02/2017 0.78p 0.90p 0.78p 0.78p 427
16/02/2017 0.78p 0.78p 0.78p 0.78p 0
15/02/2017 0.78p 0.78p 0.78p 0.78p 0
14/02/2017 0.78p 0.78p 0.78p 0.78p 0
13/02/2017 0.78p 0.78p 0.78p 0.78p 0
10/02/2017 0.78p 0.78p 0.78p 0.78p 0
09/02/2017 0.78p 0.78p 0.67p 0.78p 65990
08/02/2017 0.78p 0.78p 0.78p 0.78p 0
07/02/2017 0.78p 0.78p 0.78p 0.78p 0
06/02/2017 0.78p 0.90p 0.71p 0.78p 200008
03/02/2017 0.78p 0.80p 0.71p 0.80p 125000
02/02/2017 0.80p 0.80p 0.80p 0.80p 0
01/02/2017 0.78p 0.86p 0.73p 0.80p 700000
31/01/2017 0.78p 0.78p 0.78p 0.78p 0
30/01/2017 0.78p 0.78p 0.78p 0.78p 0
27/01/2017 0.75p 0.80p 0.75p 0.78p 60000
26/01/2017 0.75p 0.75p 0.75p 0.75p 0
25/01/2017 0.75p 0.75p 0.75p 0.75p 0
24/01/2017 0.75p 0.75p 0.75p 0.75p 0
23/01/2017 0.75p 0.75p 0.75p 0.75p 0
20/01/2017 0.65p 0.75p 0.65p 0.75p 630000
19/01/2017 0.65p 0.65p 0.65p 0.65p 0
18/01/2017 0.65p 0.65p 0.61p 0.65p 57133
17/01/2017 0.65p 0.65p 0.65p 0.65p 0
16/01/2017 0.65p 0.65p 0.61p 0.65p 200000
13/01/2017 0.68p 0.68p 0.61p 0.65p 200000
12/01/2017 0.68p 0.73p 0.68p 0.68p 6849
11/01/2017 0.68p 0.68p 0.68p 0.68p 0
10/01/2017 0.68p 0.68p 0.68p 0.68p 0
09/01/2017 0.68p 0.68p 0.61p 0.68p 13766
06/01/2017 0.68p 0.68p 0.68p 0.68p 0
05/01/2017 0.68p 0.68p 0.68p 0.68p 0
04/01/2017 0.68p 0.68p 0.61p 0.68p 40000
03/01/2017 0.68p 0.68p 0.68p 0.68p 0
30/12/2016 0.68p 0.68p 0.68p 0.68p 0
29/12/2016 0.68p 0.68p 0.68p 0.68p 0
28/12/2016 0.68p 0.68p 0.68p 0.68p 0
23/12/2016 0.68p 0.68p 0.68p 0.68p 0
22/12/2016 0.68p 0.73p 0.68p 0.68p 0
21/12/2016 0.68p 0.73p 0.68p 0.68p 68036
20/12/2016 0.73p 0.75p 0.50p 0.68p 2367000
19/12/2016 0.73p 0.73p 0.73p 0.73p 0
16/12/2016 0.73p 0.73p 0.73p 0.73p 0
15/12/2016 0.73p 0.73p 0.61p 0.73p 2353
14/12/2016 0.73p 0.73p 0.73p 0.73p 0
13/12/2016 0.73p 0.73p 0.73p 0.73p 0
12/12/2016 0.73p 0.73p 0.73p 0.73p 0
09/12/2016 0.73p 0.73p 0.73p 0.73p 0
08/12/2016 0.78p 0.78p 0.62p 0.73p 425000
07/12/2016 0.75p 0.75p 0.75p 0.75p 0
06/12/2016 0.75p 0.75p 0.75p 0.75p 0
05/12/2016 0.75p 0.79p 0.65p 0.75p 555000
02/12/2016 0.75p 0.75p 0.65p 0.75p 3000000
01/12/2016 0.78p 0.75p 0.75p 0.75p 0
30/11/2016 0.78p 0.78p 0.73p 0.75p 406460
29/11/2016 0.78p 0.84p 0.78p 0.78p 200000
28/11/2016 0.78p 0.78p 0.78p 0.78p 0
25/11/2016 0.78p 0.78p 0.74p 0.78p 321000
24/11/2016 0.78p 0.78p 0.78p 0.78p 0
23/11/2016 0.78p 0.78p 0.74p 0.78p 3438
22/11/2016 0.78p 0.78p 0.74p 0.78p 150000
21/11/2016 0.78p 0.78p 0.74p 0.78p 25000
18/11/2016 0.80p 0.83p 0.74p 0.78p 40710
17/11/2016 0.80p 0.78p 0.78p 0.78p 0
16/11/2016 0.78p 0.78p 0.78p 0.78p 0
15/11/2016 0.78p 0.78p 0.78p 0.78p 0
14/11/2016 0.75p 0.85p 0.72p 0.78p 2042859
11/11/2016 0.80p 0.80p 0.71p 0.75p 275000
10/11/2016 0.80p 0.80p 0.71p 0.80p 118954
09/11/2016 0.80p 0.80p 0.80p 0.80p 0
08/11/2016 0.75p 0.85p 0.75p 0.80p 500000
07/11/2016 0.75p 0.75p 0.75p 0.75p 0
04/11/2016 0.80p 0.80p 0.70p 0.75p 300000
03/11/2016 0.80p 0.80p 0.71p 0.80p 145815
02/11/2016 0.80p 0.85p 0.73p 0.80p 1093810
01/11/2016 0.75p 0.85p 0.75p 0.80p 500000
31/10/2016 0.75p 0.75p 0.75p 0.75p 0
28/10/2016 0.75p 0.75p 0.75p 0.75p 0
27/10/2016 0.75p 0.75p 0.75p 0.75p 0
26/10/2016 0.75p 0.75p 0.75p 0.75p 0
25/10/2016 0.75p 0.75p 0.75p 0.75p 0
24/10/2016 0.75p 0.75p 0.75p 0.75p 0
21/10/2016 0.80p 0.84p 0.72p 0.75p 265000
20/10/2016 0.80p 0.80p 0.80p 0.80p 0
19/10/2016 0.78p 0.80p 0.78p 0.80p 0
18/10/2016 0.78p 0.78p 0.78p 0.78p 0
17/10/2016 0.78p 0.80p 0.78p 0.78p 0
14/10/2016 0.78p 0.78p 0.78p 0.78p 0
13/10/2016 0.78p 0.78p 0.72p 0.78p 15329
12/10/2016 0.78p 0.84p 0.72p 0.78p 216817
11/10/2016 0.75p 0.84p 0.75p 0.78p 17078
10/10/2016 0.70p 0.75p 0.70p 0.75p 443810
07/10/2016 0.70p 0.70p 0.66p 0.70p 86005
06/10/2016 0.70p 0.70p 0.66p 0.70p 100000
05/10/2016 0.75p 0.75p 0.65p 0.70p 200000
04/10/2016 0.75p 0.75p 0.75p 0.75p 0
03/10/2016 0.73p 0.75p 0.73p 0.75p 200000
30/09/2016 0.73p 0.73p 0.60p 0.73p 20000
29/09/2016 0.73p 0.73p 0.73p 0.73p 0
28/09/2016 0.73p 0.73p 0.73p 0.73p 0
27/09/2016 0.73p 0.73p 0.73p 0.73p 0
26/09/2016 0.75p 0.75p 0.73p 0.73p 0
23/09/2016 0.75p 0.75p 0.75p 0.75p 0
22/09/2016 0.75p 0.75p 0.75p 0.75p 0
21/09/2016 0.75p 0.75p 0.75p 0.75p 0
20/09/2016 0.75p 0.75p 0.75p 0.75p 0
19/09/2016 0.75p 0.75p 0.75p 0.75p 0
16/09/2016 0.75p 0.75p 0.75p 0.75p 0
15/09/2016 0.75p 0.75p 0.66p 0.75p 113780
14/09/2016 0.75p 0.75p 0.75p 0.75p 0
13/09/2016 0.78p 0.78p 0.72p 0.75p 200000
12/09/2016 0.78p 0.78p 0.72p 0.78p 200000
09/09/2016 0.73p 0.85p 0.73p 0.78p 1138823
08/09/2016 0.73p 0.73p 0.62p 0.73p 500000
07/09/2016 0.73p 0.73p 0.73p 0.73p 0
06/09/2016 0.63p 0.75p 0.63p 0.73p 800000
05/09/2016 0.45p 0.72p 0.45p 0.63p 1767544
02/09/2016 0.50p 0.50p 0.40p 0.45p 112550
01/09/2016 0.50p 0.50p 0.42p 0.50p 5175
31/08/2016 0.50p 0.50p 0.50p 0.50p 0
30/08/2016 0.50p 0.50p 0.41p 0.50p 150000
26/08/2016 0.50p 0.50p 0.50p 0.50p 0
25/08/2016 0.50p 0.50p 0.50p 0.50p 0
24/08/2016 0.55p 0.55p 0.45p 0.50p 418965
23/08/2016 0.55p 0.63p 0.55p 0.55p 7937
22/08/2016 0.55p 0.55p 0.55p 0.55p 0
19/08/2016 0.55p 0.55p 0.55p 0.55p 0
18/08/2016 0.55p 0.55p 0.55p 0.55p 0
17/08/2016 0.55p 0.55p 0.55p 0.55p 0
16/08/2016 0.55p 0.55p 0.55p 0.55p 0
15/08/2016 0.55p 0.55p 0.55p 0.55p 0
12/08/2016 0.55p 0.55p 0.55p 0.55p 0
11/08/2016 0.55p 0.65p 0.55p 0.55p 193
10/08/2016 0.55p 0.55p 0.47p 0.55p 7159
09/08/2016 0.55p 0.55p 0.47p 0.55p 6567
08/08/2016 0.55p 0.55p 0.46p 0.55p 150000
05/08/2016 0.60p 0.60p 0.53p 0.55p 500000
04/08/2016 0.60p 0.60p 0.53p 0.60p 30001
03/08/2016 0.60p 0.60p 0.60p 0.60p 0
02/08/2016 0.60p 0.60p 0.60p 0.60p 0
01/08/2016 0.60p 0.69p 0.55p 0.60p 350605
29/07/2016 0.60p 0.60p 0.60p 0.60p 0
28/07/2016 0.58p 0.65p 0.58p 0.60p 215140
27/07/2016 0.58p 0.58p 0.58p 0.58p 0
26/07/2016 0.58p 0.63p 0.52p 0.58p 44968
25/07/2016 0.48p 0.60p 0.48p 0.58p 458474
22/07/2016 0.48p 0.48p 0.48p 0.48p 0
21/07/2016 0.48p 0.48p 0.48p 0.48p 0
20/07/2016 0.48p 0.48p 0.48p 0.48p 0
19/07/2016 0.48p 0.48p 0.48p 0.48p 0
18/07/2016 0.48p 0.48p 0.48p 0.48p 0
15/07/2016 0.48p 0.48p 0.39p 0.48p 25000
14/07/2016 0.48p 0.48p 0.48p 0.48p 0
13/07/2016 0.48p 0.48p 0.48p 0.48p 0
12/07/2016 0.48p 0.48p 0.48p 0.48p 0
11/07/2016 0.48p 0.48p 0.48p 0.48p 0
08/07/2016 0.48p 0.48p 0.48p 0.48p 0
07/07/2016 0.48p 0.55p 0.48p 0.48p 30000
06/07/2016 0.48p 0.48p 0.48p 0.48p 0
05/07/2016 0.48p 0.48p 0.39p 0.48p 5500
04/07/2016 0.48p 0.53p 0.39p 0.48p 72128
01/07/2016 0.48p 0.48p 0.48p 0.48p 0
30/06/2016 0.48p 0.48p 0.48p 0.48p 0
29/06/2016 0.48p 0.48p 0.48p 0.48p 0
28/06/2016 0.48p 0.54p 0.48p 0.48p 358333

*Close Price adjusted for both dividends and splits