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
26/09/2011 0.35p 0.35p 0.27p 0.30p 140000
23/09/2011 0.33p 0.33p 0.27p 0.33p 0
22/09/2011 0.33p 0.33p 0.27p 0.33p 0
21/09/2011 0.33p 0.33p 0.27p 0.33p 90000
20/09/2011 0.28p 0.36p 0.28p 0.33p 1488995
19/09/2011 0.38p 0.38p 0.30p 0.33p 500000
16/09/2011 0.38p 0.44p 0.34p 0.38p 900000
15/09/2011 0.30p 0.38p 0.30p 0.38p 349840
14/09/2011 0.30p 0.35p 0.20p 0.30p 151566
13/09/2011 0.35p 0.35p 0.20p 0.30p 151566
12/09/2011 0.20p 0.43p 0.20p 0.20p 151566
09/09/2011 0.20p 0.25p 0.20p 0.20p 1250000
08/09/2011 0.20p 0.25p 0.20p 0.20p 500000
07/09/2011 0.28p 0.28p 0.20p 0.20p 50000
06/09/2011 0.25p 0.25p 0.20p 0.25p 0
05/09/2011 0.25p 0.25p 0.20p 0.25p 0
02/09/2011 0.25p 0.25p 0.20p 0.25p 75000
01/09/2011 0.28p 0.28p 0.20p 0.25p 0
31/08/2011 0.25p 0.25p 0.21p 0.25p 0
30/08/2011 0.25p 0.25p 0.21p 0.25p 0
26/08/2011 0.25p 0.25p 0.21p 0.25p 200000
25/08/2011 0.25p 0.26p 0.21p 0.25p 0
24/08/2011 0.25p 0.26p 0.21p 0.25p 0
23/08/2011 0.25p 0.26p 0.21p 0.25p 0
22/08/2011 0.25p 0.26p 0.21p 0.25p 0
19/08/2011 0.25p 0.26p 0.21p 0.25p 275000
18/08/2011 0.25p 0.28p 0.20p 0.25p 0
17/08/2011 0.25p 0.28p 0.20p 0.25p 0
16/08/2011 0.28p 0.28p 0.20p 0.25p 60000
15/08/2011 0.28p 0.28p 0.24p 0.28p 0
12/08/2011 0.25p 0.28p 0.24p 0.28p 250000
11/08/2011 0.25p 0.25p 0.25p 0.25p 0
10/08/2011 0.30p 0.30p 0.20p 0.25p 500076
09/08/2011 0.30p 0.30p 0.25p 0.30p 200000
08/08/2011 0.33p 0.33p 0.20p 0.30p 0
05/08/2011 0.30p 0.30p 0.20p 0.30p 10000
04/08/2011 0.30p 0.30p 0.30p 0.30p 0
03/08/2011 0.30p 0.30p 0.30p 0.30p 0
02/08/2011 0.33p 0.33p 0.30p 0.30p 0
01/08/2011 0.30p 0.30p 0.30p 0.30p 150000
29/07/2011 0.30p 0.30p 0.20p 0.30p 0
28/07/2011 0.30p 0.30p 0.20p 0.30p 0
27/07/2011 0.30p 0.30p 0.20p 0.30p 0
26/07/2011 0.30p 0.30p 0.20p 0.30p 0
25/07/2011 0.30p 0.30p 0.20p 0.30p 0
22/07/2011 0.30p 0.30p 0.20p 0.30p 0
21/07/2011 0.30p 0.30p 0.20p 0.30p 0
20/07/2011 0.30p 0.30p 0.20p 0.30p 0
19/07/2011 0.30p 0.30p 0.20p 0.30p 0
18/07/2011 0.30p 0.30p 0.20p 0.30p 240000
15/07/2011 0.30p 0.30p 0.20p 0.30p 160000
14/07/2011 0.30p 0.30p 0.20p 0.30p 50000
13/07/2011 0.30p 0.30p 0.20p 0.30p 50000
12/07/2011 0.33p 0.33p 0.25p 0.30p 0
11/07/2011 0.33p 0.33p 0.25p 0.33p 0
08/07/2011 0.33p 0.33p 0.25p 0.33p 0
07/07/2011 0.33p 0.33p 0.25p 0.33p 70000
06/07/2011 0.33p 0.33p 0.25p 0.33p 0
05/07/2011 0.33p 0.33p 0.25p 0.33p 0
04/07/2011 0.33p 0.33p 0.25p 0.33p 0
01/07/2011 0.33p 0.33p 0.25p 0.33p 0
30/06/2011 0.33p 0.33p 0.25p 0.33p 0
29/06/2011 0.33p 0.33p 0.25p 0.33p 0
28/06/2011 0.33p 0.33p 0.25p 0.33p 350000
27/06/2011 0.33p 0.33p 0.25p 0.33p 120000
24/06/2011 0.33p 0.33p 0.25p 0.33p 10500
23/06/2011 0.33p 0.35p 0.26p 0.33p 0
22/06/2011 0.35p 0.35p 0.26p 0.33p 0
21/06/2011 0.35p 0.35p 0.26p 0.35p 0
20/06/2011 0.35p 0.35p 0.26p 0.35p 30000
17/06/2011 0.35p 0.35p 0.27p 0.35p 79000
16/06/2011 0.35p 0.35p 0.35p 0.35p 0
15/06/2011 0.35p 0.35p 0.35p 0.35p 0
14/06/2011 0.35p 0.35p 0.35p 0.35p 0
13/06/2011 0.35p 0.35p 0.35p 0.35p 0
10/06/2011 0.35p 0.35p 0.32p 0.35p 0
09/06/2011 0.35p 0.35p 0.32p 0.35p 0
08/06/2011 0.35p 0.35p 0.32p 0.35p 0
07/06/2011 0.33p 0.35p 0.32p 0.35p 100000
06/06/2011 0.33p 0.33p 0.33p 0.33p 0
03/06/2011 0.33p 0.33p 0.33p 0.33p 0
02/06/2011 0.33p 0.33p 0.27p 0.33p 0
01/06/2011 0.33p 0.33p 0.27p 0.33p 255358
31/05/2011 0.33p 0.33p 0.27p 0.33p 0
27/05/2011 0.33p 0.33p 0.27p 0.33p 0
26/05/2011 0.33p 0.33p 0.27p 0.33p 0
25/05/2011 0.33p 0.33p 0.27p 0.33p 292108
24/05/2011 0.33p 0.33p 0.27p 0.33p 50000
23/05/2011 0.35p 0.35p 0.33p 0.33p 500000
20/05/2011 0.38p 0.38p 0.27p 0.35p 600000
19/05/2011 0.38p 0.38p 0.30p 0.38p 430000
18/05/2011 0.38p 0.38p 0.34p 0.38p 0
17/05/2011 0.38p 0.38p 0.34p 0.38p 70000
16/05/2011 0.30p 0.38p 0.30p 0.38p 750000
13/05/2011 0.30p 0.30p 0.30p 0.30p 0
12/05/2011 0.30p 0.30p 0.25p 0.30p 0
11/05/2011 0.30p 0.30p 0.25p 0.30p 0
10/05/2011 0.30p 0.30p 0.25p 0.30p 0
09/05/2011 0.30p 0.30p 0.25p 0.30p 20352
06/05/2011 0.30p 0.38p 0.25p 0.30p 0
05/05/2011 0.30p 0.38p 0.25p 0.30p 0
04/05/2011 0.38p 0.38p 0.25p 0.30p 1125744
03/05/2011 0.38p 0.40p 0.30p 0.38p 0
28/04/2011 0.40p 0.40p 0.30p 0.40p 40000
27/04/2011 0.40p 0.40p 0.32p 0.40p 0
26/04/2011 0.40p 0.40p 0.32p 0.40p 250000
21/04/2011 0.40p 0.40p 0.30p 0.40p 0
20/04/2011 0.40p 0.40p 0.30p 0.40p 70000
19/04/2011 0.40p 0.45p 0.30p 0.40p 0
18/04/2011 0.40p 0.45p 0.30p 0.40p 82024
15/04/2011 0.40p 0.40p 0.32p 0.40p 0
14/04/2011 0.40p 0.40p 0.32p 0.40p 250000
13/04/2011 0.40p 0.48p 0.31p 0.40p 236000
12/04/2011 0.40p 0.48p 0.30p 0.40p 0
11/04/2011 0.40p 0.48p 0.30p 0.40p 259165
08/04/2011 0.40p 0.40p 0.31p 0.40p 500000
07/04/2011 0.40p 0.40p 0.33p 0.40p 35000
06/04/2011 0.40p 0.48p 0.36p 0.40p 0
05/04/2011 0.40p 0.48p 0.36p 0.40p 58146
04/04/2011 0.40p 0.48p 0.32p 0.40p 367971
01/04/2011 0.40p 0.40p 0.36p 0.40p 50000
31/03/2011 0.40p 0.40p 0.36p 0.40p 84136
30/03/2011 0.40p 0.50p 0.36p 0.40p 60000
29/03/2011 0.30p 0.50p 0.30p 0.40p 773726
28/03/2011 0.30p 0.35p 0.27p 0.30p 1419237
25/03/2011 0.30p 0.30p 0.26p 0.30p 40000
24/03/2011 0.30p 0.35p 0.30p 0.30p 485743
23/03/2011 0.30p 0.33p 0.26p 0.30p 1579805
22/03/2011 0.35p 0.35p 0.20p 0.30p 1805892
21/03/2011 0.35p 0.35p 0.25p 0.35p 500000
18/03/2011 0.35p 0.45p 0.35p 0.35p 0
17/03/2011 0.38p 0.45p 0.35p 0.35p 0
16/03/2011 0.38p 0.45p 0.38p 0.38p 0
15/03/2011 0.40p 0.45p 0.38p 0.38p 42108
14/03/2011 0.40p 0.40p 0.30p 0.40p 0
11/03/2011 0.40p 0.40p 0.30p 0.40p 0
10/03/2011 0.40p 0.40p 0.30p 0.40p 0
09/03/2011 0.38p 0.40p 0.30p 0.40p 0
08/03/2011 0.40p 0.38p 0.30p 0.38p 150000
07/03/2011 0.40p 0.40p 0.30p 0.40p 100000
04/03/2011 0.40p 0.42p 0.30p 0.40p 0
03/03/2011 0.40p 0.42p 0.30p 0.40p 119584
02/03/2011 0.40p 0.40p 0.30p 0.40p 0
01/03/2011 0.40p 0.40p 0.30p 0.40p 217115
28/02/2011 0.40p 0.40p 0.35p 0.40p 0
25/02/2011 0.40p 0.40p 0.35p 0.40p 0
24/02/2011 0.40p 0.40p 0.35p 0.40p 0
23/02/2011 0.40p 0.40p 0.35p 0.40p 0
22/02/2011 0.43p 0.40p 0.35p 0.40p 265092
21/02/2011 0.43p 0.43p 0.35p 0.43p 14000
18/02/2011 0.43p 0.43p 0.38p 0.43p 621934
17/02/2011 0.43p 0.48p 0.38p 0.43p 585000
16/02/2011 0.40p 0.47p 0.40p 0.40p 0
15/02/2011 0.40p 0.47p 0.40p 0.40p 17692
14/02/2011 0.43p 0.43p 0.38p 0.40p 0
11/02/2011 0.38p 0.43p 0.38p 0.43p 221758
10/02/2011 0.45p 0.47p 0.37p 0.43p 606312
09/02/2011 0.47p 0.50p 0.43p 0.43p 1209177
08/02/2011 0.43p 0.45p 0.42p 0.43p 0
07/02/2011 0.42p 0.43p 0.42p 0.43p 100498
04/02/2011 0.30p 0.47p 0.30p 0.38p 148077
03/02/2011 0.44p 0.44p 0.40p 0.40p 208289
02/02/2011 0.45p 0.45p 0.40p 0.44p 1050516
01/02/2011 0.53p 0.60p 0.45p 0.48p 1555621
31/01/2011 0.33p 0.55p 0.33p 0.53p 2251481
28/01/2011 0.33p 0.38p 0.33p 0.33p 151608
27/01/2011 0.33p 0.33p 0.33p 0.33p 0
26/01/2011 0.40p 0.40p 0.31p 0.33p 150000
25/01/2011 0.40p 0.40p 0.40p 0.40p 0
24/01/2011 0.40p 0.40p 0.40p 0.40p 0
21/01/2011 0.40p 0.40p 0.40p 0.40p 0
20/01/2011 0.40p 0.40p 0.40p 0.40p 0
19/01/2011 0.40p 0.40p 0.40p 0.40p 0
18/01/2011 0.40p 0.40p 0.40p 0.40p 0
17/01/2011 0.40p 0.40p 0.30p 0.40p 0
14/01/2011 0.40p 0.40p 0.30p 0.38p 0
13/01/2011 0.40p 0.40p 0.30p 0.38p 62500
12/01/2011 0.50p 0.50p 0.30p 0.40p 1050000
11/01/2011 0.40p 0.40p 0.30p 0.40p 0
10/01/2011 0.40p 0.40p 0.30p 0.40p 50000
07/01/2011 0.40p 0.40p 0.40p 0.40p 0
06/01/2011 0.40p 0.40p 0.35p 0.40p 50000
05/01/2011 0.40p 0.40p 0.30p 0.40p 100000
04/01/2011 0.40p 0.40p 0.35p 0.40p 6324
31/12/2010 0.40p 0.40p 0.25p 0.40p 999167
30/12/2010 0.40p 0.40p 0.35p 0.40p 200000
29/12/2010 0.43p 0.43p 0.43p 0.43p 0
24/12/2010 0.43p 0.43p 0.40p 0.43p 42556
23/12/2010 0.40p 0.46p 0.40p 0.43p 242556
22/12/2010 0.48p 0.48p 0.40p 0.40p 60000
21/12/2010 0.48p 0.48p 0.41p 0.48p 282746
20/12/2010 0.48p 0.48p 0.48p 0.48p 0
17/12/2010 0.48p 0.48p 0.48p 0.48p 0
16/12/2010 0.48p 0.48p 0.48p 0.48p 0
15/12/2010 0.50p 0.50p 0.48p 0.48p 0
14/12/2010 0.50p 0.50p 0.45p 0.50p 216961
13/12/2010 0.50p 0.50p 0.46p 0.50p 263000
10/12/2010 0.48p 0.55p 0.47p 0.50p 347887
09/12/2010 0.50p 0.50p 0.47p 0.48p 406739
08/12/2010 0.50p 0.54p 0.47p 0.50p 203208

*Close Price adjusted for both dividends and splits