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
24/11/2014 0.78p 0.80p 0.78p 0.78p 70000
21/11/2014 0.78p 0.78p 0.78p 0.78p 0
20/11/2014 0.78p 0.78p 0.78p 0.78p 0
19/11/2014 0.78p 0.78p 0.70p 0.78p 120416
18/11/2014 0.78p 0.78p 0.78p 0.78p 0
17/11/2014 0.78p 0.78p 0.75p 0.78p 0
14/11/2014 0.78p 0.78p 0.71p 0.78p 25000
13/11/2014 0.78p 0.78p 0.71p 0.78p 238790
12/11/2014 0.78p 0.78p 0.78p 0.78p 0
11/11/2014 0.78p 0.78p 0.78p 0.78p 0
10/11/2014 0.78p 0.78p 0.78p 0.78p 0
07/11/2014 0.78p 0.78p 0.78p 0.78p 0
06/11/2014 0.78p 0.78p 0.71p 0.78p 45719
05/11/2014 0.78p 0.78p 0.75p 0.78p 300000
04/11/2014 0.78p 0.78p 0.78p 0.78p 0
03/11/2014 0.75p 0.80p 0.75p 0.78p 300000
31/10/2014 0.75p 0.75p 0.70p 0.75p 25000
30/10/2014 0.80p 0.85p 0.70p 0.75p 1589637
29/10/2014 0.83p 0.83p 0.70p 0.80p 409643
28/10/2014 0.70p 1.15p 0.70p 0.83p 7002429
27/10/2014 0.65p 0.70p 0.65p 0.70p 203307
24/10/2014 0.73p 0.78p 0.65p 0.65p 252328
23/10/2014 0.63p 0.93p 0.61p 0.70p 3221413
22/10/2014 0.63p 0.63p 0.57p 0.63p 60000
21/10/2014 0.70p 0.70p 0.60p 0.63p 380000
20/10/2014 0.70p 0.70p 0.66p 0.70p 134298
17/10/2014 0.70p 0.70p 0.70p 0.70p 0
16/10/2014 0.70p 0.71p 0.70p 0.70p 54937
15/10/2014 0.73p 0.73p 0.66p 0.70p 233378
14/10/2014 0.73p 0.79p 0.67p 0.73p 237579
13/10/2014 0.68p 0.79p 0.67p 0.73p 682189
10/10/2014 0.68p 0.70p 0.68p 0.68p 1600
09/10/2014 0.65p 0.70p 0.65p 0.68p 589209
08/10/2014 0.65p 0.65p 0.65p 0.65p 0
07/10/2014 0.65p 0.65p 0.60p 0.65p 20000
06/10/2014 0.65p 0.73p 0.65p 0.65p 0
03/10/2014 0.65p 0.65p 0.65p 0.65p 0
02/10/2014 0.65p 0.65p 0.61p 0.65p 188996
01/10/2014 0.65p 0.68p 0.65p 0.65p 188996
30/09/2014 0.65p 0.68p 0.61p 0.65p 18148
29/09/2014 0.65p 0.73p 0.61p 0.65p 60577
26/09/2014 0.65p 0.65p 0.65p 0.65p 0
25/09/2014 0.65p 0.67p 0.64p 0.65p 283539
24/09/2014 0.68p 0.68p 0.60p 0.65p 320639
23/09/2014 0.68p 0.68p 0.65p 0.68p 150000
22/09/2014 0.70p 0.70p 0.65p 0.68p 530750
19/09/2014 0.70p 0.70p 0.70p 0.70p 0
18/09/2014 0.70p 0.70p 0.70p 0.70p 0
17/09/2014 0.75p 0.75p 0.66p 0.70p 330000
16/09/2014 0.75p 0.76p 0.75p 0.75p 215000
15/09/2014 0.75p 0.76p 0.75p 0.75p 55000
12/09/2014 0.83p 0.83p 0.70p 0.75p 1720000
11/09/2014 0.88p 0.89p 0.73p 0.85p 318192
10/09/2014 0.88p 0.92p 0.80p 0.88p 714253
09/09/2014 0.88p 0.92p 0.88p 0.88p 215000
08/09/2014 1.05p 1.05p 0.80p 0.88p 2496020
05/09/2014 0.75p 1.24p 0.72p 1.05p 7951261
04/09/2014 0.75p 0.75p 0.72p 0.75p 12000
03/09/2014 0.75p 0.84p 0.72p 0.75p 321434
02/09/2014 0.75p 0.78p 0.75p 0.75p 66987
01/09/2014 0.75p 0.75p 0.75p 0.75p 0
29/08/2014 0.75p 0.78p 0.70p 0.75p 113531
28/08/2014 0.75p 0.75p 0.75p 0.75p 0
27/08/2014 0.75p 0.75p 0.75p 0.75p 0
26/08/2014 0.75p 0.75p 0.68p 0.75p 50000
22/08/2014 0.75p 0.78p 0.70p 0.75p 100000
21/08/2014 0.75p 0.75p 0.75p 0.75p 0
20/08/2014 0.75p 0.80p 0.70p 0.75p 185000
19/08/2014 0.75p 0.75p 0.75p 0.75p 0
18/08/2014 0.75p 0.75p 0.75p 0.75p 0
15/08/2014 0.75p 0.83p 0.75p 0.75p 230000
14/08/2014 0.70p 0.75p 0.70p 0.75p 80000
13/08/2014 0.78p 0.78p 0.69p 0.70p 269302
12/08/2014 0.78p 0.78p 0.78p 0.78p 0
11/08/2014 0.78p 0.78p 0.78p 0.78p 0
08/08/2014 0.78p 0.78p 0.78p 0.78p 0
07/08/2014 0.78p 0.78p 0.78p 0.78p 0
06/08/2014 0.78p 0.78p 0.69p 0.78p 481691
05/08/2014 0.78p 0.82p 0.78p 0.78p 0
04/08/2014 0.78p 0.82p 0.78p 0.78p 255000
01/08/2014 0.78p 0.78p 0.68p 0.78p 0
31/07/2014 0.78p 0.78p 0.68p 0.78p 0
30/07/2014 0.78p 0.78p 0.68p 0.78p 167621
29/07/2014 0.78p 0.78p 0.75p 0.78p 138000
28/07/2014 0.78p 0.84p 0.78p 0.78p 221695
25/07/2014 0.78p 0.84p 0.78p 0.78p 200000
24/07/2014 0.78p 0.84p 0.78p 0.78p 0
23/07/2014 0.78p 0.84p 0.78p 0.78p 0
22/07/2014 0.78p 0.84p 0.78p 0.78p 0
21/07/2014 0.78p 0.84p 0.78p 0.78p 120000
18/07/2014 0.78p 0.78p 0.70p 0.78p 508472
17/07/2014 0.78p 0.84p 0.73p 0.78p 133601
16/07/2014 0.78p 0.85p 0.73p 0.78p 775796
15/07/2014 0.78p 0.78p 0.76p 0.78p 70000
14/07/2014 0.78p 0.85p 0.75p 0.78p 0
11/07/2014 0.78p 0.85p 0.75p 0.78p 0
10/07/2014 0.78p 0.85p 0.75p 0.78p 0
09/07/2014 0.78p 0.85p 0.75p 0.78p 0
08/07/2014 0.75p 0.85p 0.75p 0.78p 195000
07/07/2014 0.80p 0.83p 0.72p 0.75p 348394
04/07/2014 0.80p 0.81p 0.76p 0.80p 297652
03/07/2014 0.80p 0.80p 0.76p 0.80p 175000
02/07/2014 0.80p 0.82p 0.73p 0.80p 100000
01/07/2014 0.80p 0.83p 0.76p 0.80p 329147
30/06/2014 0.80p 0.81p 0.73p 0.80p 135000
27/06/2014 0.80p 0.80p 0.79p 0.80p 79891
26/06/2014 0.80p 0.80p 0.75p 0.80p 407613
25/06/2014 0.80p 0.80p 0.73p 0.80p 135000
24/06/2014 0.80p 0.80p 0.75p 0.80p 0
23/06/2014 0.80p 0.80p 0.75p 0.80p 376667
20/06/2014 0.80p 0.80p 0.75p 0.80p 0
19/06/2014 0.80p 0.80p 0.75p 0.80p 165000
18/06/2014 0.80p 0.80p 0.76p 0.80p 0
17/06/2014 0.80p 0.80p 0.76p 0.80p 100000
16/06/2014 0.80p 0.80p 0.76p 0.80p 55547
13/06/2014 0.78p 0.81p 0.73p 0.80p 582000
12/06/2014 0.78p 0.83p 0.71p 0.78p 0
11/06/2014 0.80p 0.83p 0.71p 0.78p 957624
10/06/2014 0.85p 0.85p 0.70p 0.80p 2015000
09/06/2014 0.85p 0.85p 0.82p 0.85p 124312
06/06/2014 0.85p 0.93p 0.83p 0.85p 120000
05/06/2014 0.85p 0.93p 0.85p 0.85p 0
04/06/2014 0.85p 0.93p 0.85p 0.85p 0
03/06/2014 0.85p 0.93p 0.85p 0.85p 0
02/06/2014 0.85p 0.90p 0.85p 0.85p 30000
30/05/2014 0.83p 0.90p 0.83p 0.85p 560010
29/05/2014 0.88p 0.88p 0.82p 0.83p 180000
28/05/2014 0.83p 0.93p 0.83p 0.88p 650000
27/05/2014 0.83p 0.83p 0.75p 0.83p 72732
23/05/2014 0.78p 0.90p 0.78p 0.83p 352742
22/05/2014 0.78p 0.78p 0.70p 0.78p 15221
21/05/2014 0.78p 0.78p 0.70p 0.78p 35000
20/05/2014 0.78p 0.78p 0.74p 0.78p 61500
19/05/2014 0.80p 0.80p 0.73p 0.78p 107206
16/05/2014 0.80p 0.80p 0.77p 0.80p 300000
15/05/2014 0.85p 0.89p 0.80p 0.80p 595000
14/05/2014 0.85p 0.85p 0.82p 0.85p 200000
13/05/2014 0.83p 0.91p 0.80p 0.85p 942834
12/05/2014 0.83p 0.91p 0.78p 0.83p 295000
09/05/2014 0.83p 0.91p 0.83p 0.83p 20561
08/05/2014 0.83p 0.83p 0.75p 0.83p 0
07/05/2014 0.83p 0.83p 0.75p 0.83p 0
06/05/2014 0.83p 0.83p 0.75p 0.83p 0
02/05/2014 0.83p 0.83p 0.75p 0.83p 50000
01/05/2014 0.83p 0.85p 0.73p 0.83p 500000
30/04/2014 0.78p 0.84p 0.78p 0.83p 290000
29/04/2014 0.80p 0.86p 0.76p 0.78p 1507937
28/04/2014 0.80p 0.84p 0.78p 0.80p 361157
25/04/2014 0.80p 0.80p 0.78p 0.80p 5389
24/04/2014 0.78p 0.85p 0.78p 0.80p 408759
23/04/2014 0.80p 0.80p 0.76p 0.78p 210000
22/04/2014 0.80p 0.85p 0.77p 0.80p 95000
17/04/2014 0.83p 0.84p 0.75p 0.80p 1200000
16/04/2014 0.88p 0.88p 0.75p 0.83p 395688
15/04/2014 0.88p 0.89p 0.88p 0.88p 0
14/04/2014 0.88p 0.89p 0.88p 0.88p 22000
11/04/2014 0.88p 0.88p 0.77p 0.88p 0
10/04/2014 0.83p 0.88p 0.77p 0.83p 0
09/04/2014 0.83p 0.88p 0.77p 0.83p 177894
08/04/2014 0.90p 0.90p 0.80p 0.83p 49062
07/04/2014 0.90p 0.91p 0.80p 0.90p 572819
04/04/2014 0.88p 0.95p 0.81p 0.90p 953703
03/04/2014 0.88p 0.95p 0.81p 0.88p 388740
02/04/2014 0.88p 0.88p 0.81p 0.88p 100000
01/04/2014 0.88p 0.94p 0.79p 0.88p 350000
31/03/2014 0.93p 0.99p 0.82p 0.88p 2206693
28/03/2014 0.90p 1.00p 0.80p 0.88p 682508
27/03/2014 0.90p 0.90p 0.88p 0.90p 4935
26/03/2014 0.90p 1.00p 0.86p 0.90p 1067500
25/03/2014 0.90p 0.98p 0.86p 0.90p 420000
24/03/2014 0.93p 0.97p 0.87p 0.90p 1355435
21/03/2014 0.85p 0.93p 0.82p 0.93p 749751
20/03/2014 0.80p 0.90p 0.72p 0.85p 975301
19/03/2014 0.78p 0.80p 0.75p 0.80p 770000
18/03/2014 0.83p 0.83p 0.72p 0.78p 340553
17/03/2014 0.83p 0.83p 0.76p 0.78p 0
14/03/2014 0.83p 0.83p 0.76p 0.83p 21186
13/03/2014 0.88p 0.88p 0.76p 0.85p 302691
12/03/2014 0.88p 0.88p 0.81p 0.88p 29999
11/03/2014 0.88p 0.92p 0.81p 0.88p 411233
10/03/2014 0.90p 0.99p 0.83p 0.88p 700424
07/03/2014 0.90p 0.97p 0.82p 0.90p 498512
06/03/2014 0.83p 0.90p 0.83p 0.90p 150000
05/03/2014 0.75p 0.85p 0.75p 0.83p 1345334
04/03/2014 0.75p 0.82p 0.68p 0.75p 753293
03/03/2014 0.75p 0.75p 0.66p 0.75p 86016
28/02/2014 0.78p 0.91p 0.69p 0.75p 3623815
27/02/2014 0.80p 0.85p 0.70p 0.78p 1280000
26/02/2014 0.80p 0.82p 0.80p 0.80p 31466
25/02/2014 0.80p 0.80p 0.70p 0.80p 227433
24/02/2014 0.80p 0.80p 0.71p 0.80p 657158
21/02/2014 0.80p 0.87p 0.75p 0.80p 784334
20/02/2014 0.73p 0.94p 0.70p 0.80p 3185477
19/02/2014 0.60p 0.65p 0.60p 0.60p 0
18/02/2014 0.60p 0.65p 0.60p 0.60p 12299
17/02/2014 0.60p 0.65p 0.58p 0.60p 0
14/02/2014 0.60p 0.65p 0.58p 0.60p 0
13/02/2014 0.60p 0.65p 0.58p 0.60p 0
12/02/2014 0.63p 0.65p 0.58p 0.60p 683722
11/02/2014 0.65p 0.65p 0.60p 0.63p 270000

*Close Price adjusted for both dividends and splits