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
26/04/2013 0.90p 0.93p 0.85p 0.93p 362639
25/04/2013 0.90p 0.92p 0.90p 0.90p 36000
24/04/2013 0.93p 0.93p 0.80p 0.90p 910088
23/04/2013 1.05p 1.07p 0.88p 0.93p 809591
22/04/2013 1.00p 1.11p 0.96p 1.05p 2541828
19/04/2013 0.83p 1.00p 0.82p 1.00p 1268612
18/04/2013 0.78p 0.85p 0.78p 0.83p 742414
17/04/2013 0.73p 0.80p 0.68p 0.78p 1163487
16/04/2013 0.73p 0.73p 0.72p 0.73p 50000
15/04/2013 0.75p 0.75p 0.65p 0.73p 570000
12/04/2013 0.75p 0.75p 0.65p 0.75p 522205
11/04/2013 0.75p 0.75p 0.66p 0.75p 369128
10/04/2013 0.75p 0.75p 0.74p 0.75p 491327
09/04/2013 0.78p 0.78p 0.67p 0.75p 1268244
08/04/2013 0.60p 0.87p 0.60p 0.78p 2414107
05/04/2013 0.65p 0.65p 0.52p 0.60p 365287
04/04/2013 0.65p 0.65p 0.60p 0.65p 380000
03/04/2013 0.75p 0.75p 0.60p 0.65p 610734
02/04/2013 0.65p 0.75p 0.65p 0.75p 630639
28/03/2013 0.63p 0.70p 0.60p 0.65p 189868
27/03/2013 0.63p 0.69p 0.60p 0.63p 295077
26/03/2013 0.63p 0.65p 0.55p 0.63p 241962
25/03/2013 0.63p 0.66p 0.55p 0.63p 75000
22/03/2013 0.58p 0.66p 0.50p 0.63p 467034
21/03/2013 0.58p 0.58p 0.55p 0.58p 0
20/03/2013 0.58p 0.58p 0.55p 0.58p 100000
19/03/2013 0.58p 0.59p 0.58p 0.58p 19000
18/03/2013 0.58p 0.59p 0.52p 0.58p 0
15/03/2013 0.58p 0.59p 0.52p 0.58p 110781
14/03/2013 0.58p 0.59p 0.58p 0.58p 20000
13/03/2013 0.60p 0.60p 0.55p 0.58p 262019
12/03/2013 0.63p 0.63p 0.55p 0.60p 121345
11/03/2013 0.63p 0.63p 0.55p 0.63p 0
08/03/2013 0.63p 0.63p 0.55p 0.63p 48000
07/03/2013 0.53p 0.72p 0.51p 0.63p 2353368
06/03/2013 0.53p 0.55p 0.45p 0.53p 0
05/03/2013 0.55p 0.55p 0.45p 0.53p 301000
04/03/2013 0.55p 0.55p 0.50p 0.55p 100000
01/03/2013 0.58p 0.58p 0.50p 0.55p 245000
28/02/2013 0.58p 0.58p 0.50p 0.58p 156816
27/02/2013 0.58p 0.58p 0.50p 0.58p 11899
26/02/2013 0.58p 0.58p 0.45p 0.58p 527500
25/02/2013 0.58p 0.59p 0.58p 0.58p 59500
22/02/2013 0.58p 0.59p 0.55p 0.58p 0
21/02/2013 0.58p 0.59p 0.55p 0.58p 0
20/02/2013 0.55p 0.59p 0.55p 0.58p 42000
19/02/2013 0.55p 0.55p 0.50p 0.55p 0
18/02/2013 0.55p 0.55p 0.50p 0.55p 25000
15/02/2013 0.60p 0.60p 0.50p 0.55p 539158
14/02/2013 0.68p 0.69p 0.50p 0.60p 1936966
13/02/2013 0.63p 0.70p 0.60p 0.68p 1580571
12/02/2013 0.60p 0.70p 0.51p 0.63p 6147157
11/02/2013 0.45p 0.67p 0.45p 0.60p 2823009
08/02/2013 0.50p 0.50p 0.42p 0.45p 1508894
07/02/2013 0.53p 0.53p 0.45p 0.50p 100000
06/02/2013 0.53p 0.55p 0.50p 0.53p 0
05/02/2013 0.55p 0.55p 0.50p 0.53p 100000
04/02/2013 0.55p 0.55p 0.50p 0.55p 162529
01/02/2013 0.55p 0.55p 0.50p 0.55p 380000
31/01/2013 0.55p 0.55p 0.50p 0.55p 50000
30/01/2013 0.55p 0.56p 0.42p 0.55p 644901
29/01/2013 0.55p 0.55p 0.50p 0.55p 212000
28/01/2013 0.55p 0.55p 0.55p 0.55p 62529
25/01/2013 0.55p 0.55p 0.50p 0.55p 0
24/01/2013 0.55p 0.55p 0.50p 0.55p 100000
23/01/2013 0.55p 0.55p 0.55p 0.55p 1834
22/01/2013 0.55p 0.55p 0.51p 0.55p 178750
21/01/2013 0.55p 0.55p 0.45p 0.55p 0
18/01/2013 0.53p 0.55p 0.45p 0.55p 611268
17/01/2013 0.53p 0.53p 0.50p 0.53p 0
16/01/2013 0.53p 0.53p 0.50p 0.53p 0
15/01/2013 0.53p 0.53p 0.50p 0.53p 0
14/01/2013 0.53p 0.53p 0.50p 0.53p 0
11/01/2013 0.53p 0.53p 0.50p 0.53p 20000
10/01/2013 0.53p 0.53p 0.40p 0.53p 200000
09/01/2013 0.53p 0.53p 0.45p 0.53p 0
08/01/2013 0.53p 0.53p 0.45p 0.53p 85000
07/01/2013 0.53p 0.53p 0.41p 0.53p 122151
04/01/2013 0.53p 0.53p 0.46p 0.53p 209167
03/01/2013 0.55p 0.55p 0.47p 0.53p 895031
02/01/2013 0.48p 0.57p 0.48p 0.55p 996126
31/12/2012 0.50p 0.50p 0.43p 0.45p 409221
28/12/2012 0.50p 0.51p 0.35p 0.50p 1234292
27/12/2012 0.50p 0.51p 0.40p 0.50p 100000
24/12/2012 0.50p 0.51p 0.40p 0.50p 0
21/12/2012 0.50p 0.51p 0.40p 0.50p 546060
20/12/2012 0.50p 0.52p 0.50p 0.50p 752642
19/12/2012 0.50p 0.50p 0.45p 0.50p 0
18/12/2012 0.50p 0.50p 0.45p 0.50p 100449
17/12/2012 0.50p 0.53p 0.45p 0.50p 953586
14/12/2012 0.50p 0.50p 0.46p 0.50p 0
13/12/2012 0.50p 0.50p 0.46p 0.50p 0
12/12/2012 0.50p 0.50p 0.46p 0.50p 50000
11/12/2012 0.50p 0.50p 0.46p 0.50p 120000
10/12/2012 0.50p 0.50p 0.45p 0.50p 0
07/12/2012 0.50p 0.50p 0.45p 0.50p 834219
06/12/2012 0.60p 0.60p 0.47p 0.50p 1539397
05/12/2012 0.50p 0.63p 0.50p 0.60p 991495
04/12/2012 0.48p 0.54p 0.45p 0.50p 480000
03/12/2012 0.48p 0.48p 0.45p 0.48p 0
30/11/2012 0.48p 0.48p 0.45p 0.48p 192751
29/11/2012 0.48p 0.48p 0.47p 0.48p 0
28/11/2012 0.48p 0.48p 0.47p 0.48p 100000
27/11/2012 0.48p 0.48p 0.47p 0.48p 100000
26/11/2012 0.50p 0.50p 0.45p 0.48p 0
23/11/2012 0.50p 0.50p 0.45p 0.50p 145000
22/11/2012 0.48p 0.50p 0.45p 0.50p 0
21/11/2012 0.48p 0.50p 0.45p 0.50p 0
20/11/2012 0.48p 0.50p 0.45p 0.50p 271614
19/11/2012 0.48p 0.50p 0.48p 0.50p 202697
16/11/2012 0.48p 0.50p 0.45p 0.50p 0
15/11/2012 0.48p 0.50p 0.45p 0.50p 0
14/11/2012 0.48p 0.50p 0.45p 0.50p 15000
13/11/2012 0.48p 0.50p 0.45p 0.50p 110000
12/11/2012 0.48p 0.50p 0.45p 0.50p 0
09/11/2012 0.48p 0.50p 0.45p 0.50p 0
08/11/2012 0.48p 0.50p 0.45p 0.50p 155000
07/11/2012 0.48p 0.50p 0.45p 0.50p 0
06/11/2012 0.48p 0.50p 0.45p 0.50p 310000
05/11/2012 0.48p 0.55p 0.45p 0.50p 0
02/11/2012 0.48p 0.55p 0.45p 0.50p 10000
01/11/2012 0.48p 0.50p 0.45p 0.50p 0
31/10/2012 0.48p 0.50p 0.45p 0.50p 0
30/10/2012 0.48p 0.50p 0.45p 0.50p 0
29/10/2012 0.48p 0.50p 0.45p 0.50p 10000
26/10/2012 0.48p 0.50p 0.45p 0.50p 0
25/10/2012 0.48p 0.50p 0.45p 0.50p 0
24/10/2012 0.48p 0.50p 0.45p 0.50p 0
23/10/2012 0.48p 0.50p 0.45p 0.50p 0
22/10/2012 0.50p 0.50p 0.45p 0.50p 33333
19/10/2012 0.50p 0.50p 0.45p 0.50p 0
18/10/2012 0.48p 0.50p 0.45p 0.50p 316578
17/10/2012 0.48p 0.55p 0.45p 0.50p 0
16/10/2012 0.48p 0.55p 0.45p 0.50p 0
15/10/2012 0.48p 0.55p 0.45p 0.50p 0
12/10/2012 0.48p 0.50p 0.45p 0.50p 223766
11/10/2012 0.48p 0.50p 0.45p 0.50p 55545
10/10/2012 0.48p 0.50p 0.45p 0.50p 0
09/10/2012 0.48p 0.50p 0.45p 0.50p 0
08/10/2012 0.48p 0.50p 0.45p 0.50p 20000
05/10/2012 0.43p 0.50p 0.43p 0.50p 321307
04/10/2012 0.48p 0.50p 0.44p 0.50p 950161
03/10/2012 0.53p 0.53p 0.50p 0.53p 850000
02/10/2012 0.53p 0.53p 0.52p 0.53p 70000
01/10/2012 0.48p 0.55p 0.48p 0.53p 120000
28/09/2012 0.48p 0.55p 0.48p 0.53p 40000
27/09/2012 0.48p 0.63p 0.48p 0.53p 400000
26/09/2012 0.45p 0.55p 0.45p 0.53p 280410
25/09/2012 0.53p 0.54p 0.50p 0.53p 888336
24/09/2012 0.65p 0.65p 0.46p 0.53p 2858725
21/09/2012 0.68p 0.68p 0.60p 0.65p 994486
20/09/2012 0.65p 0.68p 0.65p 0.68p 70000
19/09/2012 0.68p 0.71p 0.65p 0.70p 735000
18/09/2012 0.68p 0.70p 0.68p 0.70p 299557
17/09/2012 0.63p 0.74p 0.63p 0.70p 1346105
14/09/2012 0.65p 0.67p 0.60p 0.65p 365164
13/09/2012 0.65p 0.68p 0.61p 0.68p 1500000
12/09/2012 0.65p 0.73p 0.65p 0.68p 687378
11/09/2012 0.63p 0.68p 0.60p 0.68p 500000
10/09/2012 0.60p 0.71p 0.60p 0.65p 1911169
07/09/2012 0.45p 0.62p 0.45p 0.60p 701810
06/09/2012 0.45p 0.55p 0.45p 0.45p 334555
05/09/2012 0.45p 0.49p 0.43p 0.45p 0
04/09/2012 0.45p 0.49p 0.43p 0.45p 0
03/09/2012 0.45p 0.49p 0.43p 0.45p 450000
31/08/2012 0.43p 0.46p 0.42p 0.45p 300000
30/08/2012 0.50p 0.50p 0.45p 0.45p 100000
29/08/2012 0.55p 0.55p 0.50p 0.50p 180000
28/08/2012 0.55p 0.55p 0.50p 0.55p 143231
24/08/2012 0.55p 0.56p 0.50p 0.55p 400000
23/08/2012 0.55p 0.59p 0.51p 0.55p 240000
22/08/2012 0.45p 0.66p 0.45p 0.55p 1654710
21/08/2012 0.45p 0.49p 0.45p 0.48p 529275
20/08/2012 0.45p 0.48p 0.45p 0.48p 15000
17/08/2012 0.45p 0.48p 0.45p 0.48p 1025000
16/08/2012 0.43p 0.50p 0.43p 0.48p 523434
15/08/2012 0.48p 0.51p 0.35p 0.43p 1109808
14/08/2012 0.48p 0.51p 0.42p 0.48p 130000
13/08/2012 0.48p 0.54p 0.43p 0.48p 0
10/08/2012 0.48p 0.54p 0.43p 0.48p 697675
09/08/2012 0.48p 0.48p 0.42p 0.48p 32461
08/08/2012 0.48p 0.50p 0.42p 0.48p 0
07/08/2012 0.48p 0.50p 0.42p 0.48p 200000
06/08/2012 0.53p 0.53p 0.44p 0.45p 284620
03/08/2012 0.53p 0.53p 0.50p 0.53p 150000
02/08/2012 0.53p 0.53p 0.50p 0.53p 50000
01/08/2012 0.53p 0.53p 0.50p 0.53p 0
31/07/2012 0.53p 0.53p 0.50p 0.53p 100000
30/07/2012 0.55p 0.55p 0.50p 0.53p 481529
27/07/2012 0.55p 0.57p 0.53p 0.55p 175000
26/07/2012 0.55p 0.58p 0.50p 0.58p 40000
25/07/2012 0.55p 0.58p 0.50p 0.58p 40000
24/07/2012 0.55p 0.58p 0.50p 0.58p 50000
23/07/2012 0.55p 0.58p 0.50p 0.58p 75000
20/07/2012 0.55p 0.58p 0.55p 0.58p 330000
19/07/2012 0.55p 0.58p 0.50p 0.58p 0
18/07/2012 0.55p 0.58p 0.50p 0.58p 0
17/07/2012 0.55p 0.58p 0.50p 0.58p 133928
16/07/2012 0.55p 0.58p 0.50p 0.58p 0
13/07/2012 0.55p 0.58p 0.50p 0.58p 115000

*Close Price adjusted for both dividends and splits