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
10/09/2015 0.65p 0.65p 0.65p 0.65p 0
09/09/2015 0.65p 0.65p 0.65p 0.65p 0
08/09/2015 0.65p 0.65p 0.65p 0.65p 0
07/09/2015 0.65p 0.65p 0.65p 0.65p 0
04/09/2015 0.65p 0.65p 0.65p 0.65p 0
03/09/2015 0.65p 0.74p 0.65p 0.65p 90000
02/09/2015 0.65p 0.65p 0.65p 0.65p 0
01/09/2015 0.63p 0.69p 0.58p 0.65p 146488
28/08/2015 0.63p 0.63p 0.63p 0.63p 0
27/08/2015 0.63p 0.63p 0.63p 0.63p 0
26/08/2015 0.63p 0.69p 0.57p 0.63p 450000
25/08/2015 0.63p 0.63p 0.63p 0.63p 0
24/08/2015 0.70p 0.70p 0.55p 0.63p 453408
21/08/2015 0.70p 0.70p 0.70p 0.70p 0
20/08/2015 0.70p 0.70p 0.70p 0.70p 0
19/08/2015 0.73p 0.73p 0.60p 0.70p 180000
18/08/2015 0.73p 0.73p 0.73p 0.73p 0
17/08/2015 0.73p 0.73p 0.73p 0.73p 0
14/08/2015 0.73p 0.73p 0.73p 0.73p 0
13/08/2015 0.73p 0.73p 0.73p 0.73p 0
12/08/2015 0.73p 0.73p 0.73p 0.73p 0
11/08/2015 0.73p 0.73p 0.73p 0.73p 0
10/08/2015 0.73p 0.73p 0.73p 0.73p 0
07/08/2015 0.73p 0.73p 0.73p 0.73p 0
06/08/2015 0.73p 0.73p 0.62p 0.73p 125000
05/08/2015 0.73p 0.79p 0.73p 0.73p 10828
04/08/2015 0.70p 0.79p 0.70p 0.73p 160000
03/08/2015 0.70p 0.70p 0.62p 0.70p 99132
31/07/2015 0.70p 0.70p 0.70p 0.70p 0
30/07/2015 0.70p 0.70p 0.70p 0.70p 0
29/07/2015 0.70p 0.73p 0.70p 0.70p 0
28/07/2015 0.70p 0.70p 0.70p 0.70p 0
27/07/2015 0.70p 0.70p 0.70p 0.70p 0
24/07/2015 0.70p 0.75p 0.70p 0.70p 310907
23/07/2015 0.70p 0.70p 0.70p 0.70p 0
22/07/2015 0.70p 0.70p 0.70p 0.70p 0
21/07/2015 0.70p 0.70p 0.70p 0.70p 0
20/07/2015 0.70p 0.70p 0.70p 0.70p 0
17/07/2015 0.70p 0.73p 0.70p 0.70p 340000
16/07/2015 0.70p 0.70p 0.70p 0.70p 0
15/07/2015 0.70p 0.73p 0.70p 0.70p 176851
14/07/2015 0.70p 0.73p 0.70p 0.70p 73409
13/07/2015 0.70p 0.73p 0.70p 0.70p 0
10/07/2015 0.70p 0.70p 0.60p 0.70p 190000
09/07/2015 0.70p 0.70p 0.66p 0.70p 50000
08/07/2015 0.70p 0.75p 0.70p 0.70p 12667
07/07/2015 0.68p 0.73p 0.68p 0.70p 200000
06/07/2015 0.75p 0.75p 0.60p 0.68p 532594
03/07/2015 0.75p 0.75p 0.70p 0.75p 140000
02/07/2015 0.75p 0.75p 0.75p 0.75p 0
01/07/2015 0.75p 0.75p 0.72p 0.75p 105000
30/06/2015 0.75p 0.75p 0.75p 0.75p 0
29/06/2015 0.75p 0.75p 0.75p 0.75p 0
26/06/2015 0.70p 0.75p 0.70p 0.75p 430000
25/06/2015 0.70p 0.70p 0.70p 0.70p 0
24/06/2015 0.70p 0.70p 0.70p 0.70p 0
23/06/2015 0.70p 0.70p 0.70p 0.70p 0
22/06/2015 0.70p 0.70p 0.70p 0.70p 0
19/06/2015 0.70p 0.70p 0.70p 0.70p 0
18/06/2015 0.70p 0.70p 0.70p 0.70p 0
17/06/2015 0.70p 0.73p 0.68p 0.70p 0
16/06/2015 0.70p 0.70p 0.70p 0.70p 0
15/06/2015 0.70p 0.70p 0.70p 0.70p 0
12/06/2015 0.70p 0.70p 0.70p 0.70p 0
11/06/2015 0.70p 0.73p 0.68p 0.70p 0
10/06/2015 0.68p 0.70p 0.68p 0.70p 69643
09/06/2015 0.73p 0.73p 0.60p 0.68p 200000
08/06/2015 0.73p 0.75p 0.73p 0.73p 3000
05/06/2015 0.73p 0.75p 0.60p 0.73p 608947
04/06/2015 0.68p 0.73p 0.65p 0.73p 853625
03/06/2015 0.68p 0.71p 0.67p 0.68p 160000
02/06/2015 0.68p 0.72p 0.68p 0.68p 36428
01/06/2015 0.65p 0.68p 0.64p 0.68p 422000
29/05/2015 0.63p 0.65p 0.63p 0.63p 150000
28/05/2015 0.73p 0.73p 0.63p 0.63p 425546
27/05/2015 0.73p 0.73p 0.65p 0.73p 17480
26/05/2015 0.73p 0.73p 0.73p 0.73p 0
22/05/2015 0.73p 0.73p 0.73p 0.73p 0
21/05/2015 0.65p 0.73p 0.65p 0.73p 150000
20/05/2015 0.65p 0.68p 0.65p 0.65p 0
19/05/2015 0.65p 0.69p 0.64p 0.65p 605111
18/05/2015 0.68p 0.68p 0.65p 0.65p 0
15/05/2015 0.68p 0.68p 0.68p 0.68p 0
14/05/2015 0.68p 0.74p 0.68p 0.68p 2574
13/05/2015 0.68p 0.69p 0.63p 0.65p 1165472
12/05/2015 0.70p 0.74p 0.62p 0.73p 2790849
11/05/2015 0.70p 0.73p 0.70p 0.70p 370000
08/05/2015 0.80p 0.84p 0.66p 0.70p 2188341
07/05/2015 1.18p 1.18p 0.77p 0.80p 6339879
06/05/2015 1.23p 1.30p 1.18p 1.18p 1047314
05/05/2015 1.20p 1.25p 1.15p 1.23p 130400
01/05/2015 1.03p 1.32p 1.03p 1.20p 1959876
30/04/2015 1.03p 1.08p 0.95p 1.03p 174765
29/04/2015 0.85p 1.25p 0.80p 1.03p 2599000
28/04/2015 0.85p 0.88p 0.80p 0.85p 700000
27/04/2015 0.85p 0.85p 0.82p 0.85p 35000
24/04/2015 0.85p 0.85p 0.82p 0.85p 50000
23/04/2015 0.85p 0.85p 0.82p 0.85p 106298
22/04/2015 0.85p 0.85p 0.85p 0.85p 0
21/04/2015 0.85p 0.88p 0.82p 0.85p 191871
20/04/2015 0.85p 0.93p 0.80p 0.85p 10000
17/04/2015 0.85p 0.85p 0.85p 0.85p 0
16/04/2015 0.85p 0.85p 0.85p 0.85p 0
15/04/2015 0.85p 0.90p 0.82p 0.85p 311000
14/04/2015 0.85p 0.85p 0.85p 0.85p 0
13/04/2015 0.85p 0.85p 0.80p 0.85p 50000
10/04/2015 0.85p 0.85p 0.85p 0.85p 0
09/04/2015 0.85p 0.85p 0.82p 0.85p 35339
08/04/2015 0.85p 0.85p 0.85p 0.85p 0
07/04/2015 0.85p 0.85p 0.85p 0.85p 0
02/04/2015 0.88p 0.88p 0.83p 0.85p 73073
01/04/2015 0.88p 0.90p 0.88p 0.88p 150000
31/03/2015 0.88p 0.90p 0.88p 0.88p 115000
30/03/2015 0.88p 0.90p 0.82p 0.88p 453460
27/03/2015 0.88p 0.92p 0.80p 0.88p 283812
26/03/2015 0.88p 0.88p 0.88p 0.88p 0
25/03/2015 0.88p 0.93p 0.88p 0.88p 0
24/03/2015 0.90p 0.90p 0.83p 0.88p 50000
23/03/2015 0.90p 0.90p 0.90p 0.90p 0
20/03/2015 0.90p 0.90p 0.81p 0.90p 405000
19/03/2015 0.90p 0.93p 0.90p 0.90p 110000
18/03/2015 0.90p 0.93p 0.85p 0.90p 61243
17/03/2015 0.90p 0.90p 0.90p 0.90p 0
16/03/2015 0.90p 0.94p 0.86p 0.90p 609631
13/03/2015 0.90p 0.94p 0.85p 0.90p 200273
12/03/2015 0.98p 0.98p 0.90p 0.90p 194531
11/03/2015 0.98p 0.98p 0.98p 0.98p 0
10/03/2015 0.93p 1.00p 0.93p 0.98p 648000
09/03/2015 0.93p 0.93p 0.93p 0.93p 0
06/03/2015 0.93p 0.93p 0.93p 0.93p 0
05/03/2015 0.93p 0.99p 0.93p 0.93p 104551
04/03/2015 0.93p 0.99p 0.88p 0.93p 100000
03/03/2015 0.93p 1.00p 0.88p 0.93p 312441
02/03/2015 0.93p 0.95p 0.91p 0.93p 400000
27/02/2015 0.93p 0.93p 0.86p 0.93p 50000
26/02/2015 0.93p 0.95p 0.93p 0.93p 64000
25/02/2015 0.98p 0.98p 0.86p 0.93p 647410
24/02/2015 0.98p 0.98p 0.98p 0.98p 0
23/02/2015 0.98p 0.98p 0.91p 0.98p 100000
20/02/2015 0.98p 0.98p 0.98p 0.98p 0
19/02/2015 0.93p 1.00p 0.93p 0.98p 182663
18/02/2015 0.93p 0.93p 0.93p 0.93p 0
17/02/2015 0.93p 0.93p 0.93p 0.93p 0
16/02/2015 0.90p 1.00p 0.89p 0.93p 233710
13/02/2015 0.90p 0.90p 0.90p 0.90p 0
12/02/2015 0.90p 0.95p 0.85p 0.90p 640900
11/02/2015 0.88p 0.95p 0.88p 0.90p 530000
10/02/2015 0.88p 0.88p 0.84p 0.88p 400000
09/02/2015 0.88p 0.88p 0.88p 0.88p 0
06/02/2015 0.88p 0.95p 0.85p 0.88p 286441
05/02/2015 0.88p 0.95p 0.88p 0.88p 150000
04/02/2015 0.88p 0.94p 0.83p 0.88p 873364
03/02/2015 0.88p 0.95p 0.88p 0.88p 70000
02/02/2015 0.88p 0.88p 0.82p 0.88p 22483
30/01/2015 0.88p 0.94p 0.80p 0.88p 1230000
29/01/2015 0.88p 0.88p 0.88p 0.88p 0
28/01/2015 0.88p 0.90p 0.88p 0.88p 0
27/01/2015 0.90p 0.94p 0.84p 0.88p 267428
26/01/2015 0.90p 0.90p 0.84p 0.90p 40000
23/01/2015 0.83p 0.90p 0.83p 0.90p 715516
22/01/2015 0.90p 0.90p 0.80p 0.83p 817442
21/01/2015 0.90p 0.98p 0.83p 0.90p 591957
20/01/2015 0.90p 1.00p 0.83p 0.90p 144132
19/01/2015 0.90p 0.90p 0.83p 0.90p 87970
16/01/2015 0.90p 0.90p 0.83p 0.90p 87088
15/01/2015 0.90p 0.93p 0.82p 0.90p 136162
14/01/2015 0.90p 0.95p 0.90p 0.90p 550000
13/01/2015 0.90p 0.95p 0.81p 0.90p 413409
12/01/2015 0.90p 0.90p 0.90p 0.90p 0
09/01/2015 0.90p 0.90p 0.90p 0.90p 0
08/01/2015 0.90p 0.90p 0.90p 0.90p 0
07/01/2015 0.93p 0.93p 0.80p 0.90p 641264
06/01/2015 0.80p 0.99p 0.80p 0.93p 2590723
05/01/2015 0.80p 0.80p 0.72p 0.80p 38273
02/01/2015 0.80p 0.84p 0.80p 0.80p 88158
31/12/2014 0.80p 0.83p 0.80p 0.80p 606649
30/12/2014 0.80p 0.80p 0.70p 0.80p 100000
29/12/2014 0.80p 0.84p 0.71p 0.80p 1430000
24/12/2014 0.80p 0.87p 0.80p 0.80p 256259
23/12/2014 0.85p 0.85p 0.71p 0.80p 501111
22/12/2014 0.83p 0.85p 0.75p 0.85p 536686
19/12/2014 0.83p 0.90p 0.83p 0.83p 1111
18/12/2014 0.85p 0.93p 0.78p 0.83p 856977
17/12/2014 0.75p 0.80p 0.75p 0.78p 325234
16/12/2014 0.75p 0.78p 0.75p 0.75p 126792
15/12/2014 0.73p 0.78p 0.69p 0.75p 567639
12/12/2014 0.75p 0.75p 0.70p 0.73p 1125000
11/12/2014 0.75p 0.75p 0.71p 0.75p 250000
10/12/2014 0.80p 0.80p 0.75p 0.75p 300000
09/12/2014 0.88p 0.88p 0.75p 0.80p 505000
08/12/2014 0.88p 0.93p 0.88p 0.88p 0
05/12/2014 0.93p 1.03p 0.80p 0.88p 935000
04/12/2014 0.80p 1.00p 0.80p 0.93p 460000
03/12/2014 0.80p 0.80p 0.80p 0.80p 0
02/12/2014 0.75p 0.89p 0.75p 0.80p 250000
01/12/2014 0.75p 0.75p 0.68p 0.75p 100000
28/11/2014 0.75p 0.75p 0.75p 0.75p 0
27/11/2014 0.75p 0.75p 0.75p 0.75p 0
26/11/2014 0.78p 0.79p 0.71p 0.75p 610000
25/11/2014 0.78p 0.83p 0.66p 0.78p 880258

*Close Price adjusted for both dividends and splits