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
24/11/2010 0.35p 0.35p 0.30p 0.35p 70834
23/11/2010 0.35p 0.35p 0.35p 0.35p 0
22/11/2010 0.35p 0.35p 0.35p 0.35p 0
19/11/2010 0.35p 0.35p 0.35p 0.35p 0
18/11/2010 0.35p 0.39p 0.30p 0.35p 329984
17/11/2010 0.35p 0.35p 0.35p 0.35p 0
16/11/2010 0.38p 0.38p 0.30p 0.35p 135000
15/11/2010 0.38p 0.38p 0.38p 0.38p 0
12/11/2010 0.34p 0.38p 0.34p 0.38p 0
11/11/2010 0.34p 0.35p 0.25p 0.34p 778571
10/11/2010 0.34p 0.34p 0.34p 0.34p 0
09/11/2010 0.35p 0.35p 0.30p 0.34p 139744
08/11/2010 0.35p 0.40p 0.35p 0.35p 25497
05/11/2010 0.35p 0.35p 0.35p 0.35p 0
04/11/2010 0.35p 0.35p 0.30p 0.35p 25000
03/11/2010 0.32p 0.35p 0.28p 0.35p 263102
02/11/2010 0.32p 0.32p 0.30p 0.32p 75000
01/11/2010 0.33p 0.33p 0.28p 0.32p 418096
29/10/2010 0.35p 0.39p 0.30p 0.33p 463719
28/10/2010 0.35p 0.35p 0.35p 0.35p 0
27/10/2010 0.35p 0.35p 0.35p 0.35p 0
26/10/2010 0.35p 0.35p 0.31p 0.35p 400000
25/10/2010 0.35p 0.35p 0.35p 0.35p 0
22/10/2010 0.35p 0.35p 0.35p 0.35p 0
21/10/2010 0.35p 0.35p 0.35p 0.35p 0
20/10/2010 0.40p 0.40p 0.31p 0.35p 190000
19/10/2010 0.40p 0.40p 0.32p 0.38p 60000
18/10/2010 0.40p 0.40p 0.40p 0.40p 0
15/10/2010 0.45p 0.45p 0.40p 0.40p 150000
14/10/2010 0.45p 0.45p 0.41p 0.45p 755000
13/10/2010 0.58p 0.58p 0.40p 0.45p 2852502
12/10/2010 0.25p 0.65p 0.25p 0.57p 4558876
11/10/2010 0.25p 0.25p 0.21p 0.25p 105000
08/10/2010 0.28p 0.28p 0.17p 0.25p 500000
07/10/2010 0.28p 0.28p 0.28p 0.28p 0
06/10/2010 0.28p 0.28p 0.28p 0.28p 0
05/10/2010 0.28p 0.28p 0.28p 0.28p 0
04/10/2010 0.28p 0.28p 0.28p 0.28p 0
01/10/2010 0.28p 0.28p 0.20p 0.28p 113000
30/09/2010 0.28p 0.28p 0.28p 0.28p 0
29/09/2010 0.30p 0.30p 0.28p 0.28p 0
28/09/2010 0.30p 0.30p 0.30p 0.30p 0
27/09/2010 0.30p 0.30p 0.26p 0.30p 25000
24/09/2010 0.30p 0.30p 0.30p 0.30p 0
23/09/2010 0.30p 0.32p 0.30p 0.30p 213149
22/09/2010 0.28p 0.30p 0.28p 0.30p 0
21/09/2010 0.28p 0.28p 0.27p 0.28p 141888
20/09/2010 0.28p 0.28p 0.21p 0.28p 900000
17/09/2010 0.28p 0.28p 0.19p 0.28p 125000
16/09/2010 0.28p 0.28p 0.28p 0.28p 0
15/09/2010 0.28p 0.28p 0.21p 0.28p 50000
14/09/2010 0.28p 0.28p 0.18p 0.28p 152561
13/09/2010 0.28p 0.28p 0.28p 0.28p 0
10/09/2010 0.28p 0.28p 0.20p 0.28p 172645
09/09/2010 0.33p 0.33p 0.28p 0.28p 0
08/09/2010 0.33p 0.33p 0.33p 0.33p 0
07/09/2010 0.33p 0.33p 0.33p 0.33p 0
06/09/2010 0.33p 0.33p 0.33p 0.33p 0
03/09/2010 0.33p 0.33p 0.20p 0.33p 100000
02/09/2010 0.33p 0.33p 0.20p 0.33p 40000
01/09/2010 0.33p 0.33p 0.33p 0.33p 0
31/08/2010 0.33p 0.33p 0.33p 0.33p 0
27/08/2010 0.33p 0.33p 0.33p 0.33p 0
26/08/2010 0.33p 0.33p 0.20p 0.33p 285000
25/08/2010 0.33p 0.33p 0.20p 0.33p 3000
24/08/2010 0.33p 0.33p 0.20p 0.33p 170000
23/08/2010 0.33p 0.33p 0.31p 0.33p 156333
20/08/2010 0.33p 0.33p 0.20p 0.33p 13094
19/08/2010 0.33p 0.33p 0.33p 0.33p 0
18/08/2010 0.33p 0.33p 0.33p 0.33p 0
17/08/2010 0.33p 0.33p 0.33p 0.33p 0
16/08/2010 0.33p 0.33p 0.33p 0.33p 0
13/08/2010 0.33p 0.33p 0.33p 0.33p 0
12/08/2010 0.33p 0.33p 0.33p 0.33p 0
11/08/2010 0.33p 0.33p 0.33p 0.33p 0
10/08/2010 0.33p 0.33p 0.33p 0.33p 0
09/08/2010 0.33p 0.33p 0.33p 0.33p 0
06/08/2010 0.33p 0.33p 0.33p 0.33p 0
05/08/2010 0.33p 0.33p 0.33p 0.33p 0
04/08/2010 0.33p 0.33p 0.33p 0.33p 0
03/08/2010 0.33p 0.33p 0.33p 0.33p 0
02/08/2010 0.33p 0.33p 0.20p 0.33p 75000
30/07/2010 0.35p 0.35p 0.25p 0.33p 100000
29/07/2010 0.33p 0.35p 0.31p 0.35p 156333
28/07/2010 0.35p 0.35p 0.35p 0.35p 0
27/07/2010 0.35p 0.35p 0.25p 0.35p 140000
26/07/2010 0.35p 0.35p 0.25p 0.35p 24816
23/07/2010 0.35p 0.35p 0.35p 0.35p 0
22/07/2010 0.35p 0.35p 0.35p 0.35p 0
21/07/2010 0.35p 0.35p 0.35p 0.35p 0
20/07/2010 0.35p 0.35p 0.35p 0.35p 0
19/07/2010 0.33p 0.35p 0.33p 0.35p 0
16/07/2010 0.35p 0.35p 0.25p 0.35p 161070
15/07/2010 0.35p 0.35p 0.35p 0.35p 0
14/07/2010 0.35p 0.35p 0.26p 0.35p 33833
13/07/2010 0.35p 0.35p 0.35p 0.35p 0
12/07/2010 0.35p 0.35p 0.35p 0.35p 0
09/07/2010 0.35p 0.35p 0.35p 0.35p 0
08/07/2010 0.35p 0.35p 0.25p 0.35p 160000
07/07/2010 0.35p 0.35p 0.35p 0.35p 0
06/07/2010 0.35p 0.35p 0.26p 0.35p 2404
05/07/2010 0.35p 0.35p 0.35p 0.35p 0
02/07/2010 0.35p 0.35p 0.32p 0.35p 90133
01/07/2010 0.35p 0.35p 0.35p 0.35p 0
30/06/2010 0.40p 0.40p 0.25p 0.35p 270000
29/06/2010 0.40p 0.40p 0.32p 0.40p 172857
28/06/2010 0.40p 0.40p 0.40p 0.40p 0
25/06/2010 0.40p 0.40p 0.40p 0.40p 0
24/06/2010 0.40p 0.40p 0.25p 0.40p 350000
23/06/2010 0.40p 0.40p 0.40p 0.40p 0
22/06/2010 0.40p 0.40p 0.30p 0.40p 70000
21/06/2010 0.40p 0.40p 0.40p 0.40p 0
18/06/2010 0.43p 0.43p 0.30p 0.40p 175000
17/06/2010 0.43p 0.43p 0.43p 0.43p 0
16/06/2010 0.43p 0.43p 0.31p 0.43p 41214
15/06/2010 0.43p 0.43p 0.43p 0.43p 0
14/06/2010 0.43p 0.43p 0.30p 0.43p 402158
11/06/2010 0.43p 0.43p 0.30p 0.43p 40000
10/06/2010 0.43p 0.43p 0.43p 0.43p 0
09/06/2010 0.43p 0.43p 0.43p 0.43p 0
08/06/2010 0.43p 0.43p 0.31p 0.43p 15608
07/06/2010 0.43p 0.43p 0.30p 0.43p 2410431
04/06/2010 0.43p 0.43p 0.43p 0.43p 0
03/06/2010 0.43p 0.43p 0.35p 0.43p 70000
02/06/2010 0.38p 0.44p 0.38p 0.43p 449582
01/06/2010 0.40p 0.40p 0.40p 0.40p 0
28/05/2010 0.38p 0.43p 0.38p 0.40p 465450
27/05/2010 0.38p 0.43p 0.38p 0.38p 11705
26/05/2010 0.38p 0.38p 0.38p 0.38p 0
25/05/2010 0.38p 0.38p 0.38p 0.38p 0
24/05/2010 0.38p 0.38p 0.38p 0.38p 0
21/05/2010 0.38p 0.38p 0.35p 0.38p 100000
20/05/2010 0.38p 0.38p 0.38p 0.38p 7317
19/05/2010 0.43p 0.43p 0.30p 0.37p 106179
18/05/2010 0.38p 0.43p 0.38p 0.43p 274476
17/05/2010 0.38p 0.38p 0.38p 0.38p 0
14/05/2010 0.38p 0.38p 0.38p 0.38p 0
13/05/2010 0.40p 0.40p 0.38p 0.38p 0
12/05/2010 0.40p 0.40p 0.40p 0.40p 0
11/05/2010 0.43p 0.43p 0.35p 0.40p 153593
10/05/2010 0.45p 0.45p 0.35p 0.43p 500000
07/05/2010 0.47p 0.47p 0.45p 0.45p 0
06/05/2010 0.48p 0.48p 0.48p 0.48p 0
05/05/2010 0.48p 0.48p 0.48p 0.48p 0
04/05/2010 0.43p 0.48p 0.42p 0.48p 317441
30/04/2010 0.50p 0.50p 0.35p 0.43p 340000
29/04/2010 0.50p 0.50p 0.40p 0.50p 25000
28/04/2010 0.50p 0.55p 0.40p 0.50p 176836
27/04/2010 0.50p 0.50p 0.50p 0.50p 0
26/04/2010 0.50p 0.50p 0.50p 0.50p 0
23/04/2010 0.50p 0.50p 0.40p 0.50p 30000
22/04/2010 0.53p 0.55p 0.40p 0.50p 324831
21/04/2010 0.53p 0.53p 0.41p 0.53p 2143
20/04/2010 0.50p 0.53p 0.42p 0.53p 250000
19/04/2010 0.50p 0.50p 0.50p 0.50p 15000
16/04/2010 0.50p 0.50p 0.50p 0.50p 0
15/04/2010 0.45p 0.56p 0.42p 0.50p 435841
14/04/2010 0.40p 0.45p 0.40p 0.45p 984392
13/04/2010 0.40p 0.40p 0.40p 0.40p 150000
12/04/2010 0.45p 0.45p 0.40p 0.40p 100000
09/04/2010 0.45p 0.45p 0.45p 0.45p 0
08/04/2010 0.45p 0.45p 0.43p 0.45p 15000
07/04/2010 0.45p 0.45p 0.45p 0.45p 0
06/04/2010 0.45p 0.45p 0.45p 0.45p 0
01/04/2010 0.45p 0.45p 0.45p 0.45p 0
31/03/2010 0.45p 0.45p 0.45p 0.45p 0
30/03/2010 0.45p 0.45p 0.40p 0.45p 30000
29/03/2010 0.53p 0.53p 0.45p 0.45p 0
26/03/2010 0.45p 0.45p 0.45p 0.45p 0
25/03/2010 0.45p 0.45p 0.44p 0.45p 10000
24/03/2010 0.48p 0.48p 0.40p 0.45p 190000
23/03/2010 0.50p 0.50p 0.41p 0.48p 1380000
22/03/2010 0.50p 0.50p 0.42p 0.50p 1664439
19/03/2010 0.50p 0.55p 0.48p 0.50p 300000
18/03/2010 0.50p 0.50p 0.50p 0.50p 0
17/03/2010 0.50p 0.50p 0.48p 0.50p 20000
16/03/2010 0.50p 0.50p 0.50p 0.50p 0
15/03/2010 0.50p 0.56p 0.44p 0.50p 1494224
12/03/2010 0.48p 0.60p 0.48p 0.50p 356460
11/03/2010 0.50p 0.55p 0.43p 0.48p 1008627
10/03/2010 0.55p 0.55p 0.48p 0.50p 200000
09/03/2010 0.63p 0.63p 0.55p 0.55p 18000
08/03/2010 0.63p 0.63p 0.55p 0.63p 402551
05/03/2010 0.65p 0.67p 0.55p 0.63p 1150000
04/03/2010 0.45p 0.68p 0.44p 0.65p 1297494
03/03/2010 0.48p 0.50p 0.40p 0.45p 850000
02/03/2010 0.48p 0.48p 0.48p 0.48p 0
01/03/2010 0.48p 0.48p 0.40p 0.48p 60000
26/02/2010 0.48p 0.48p 0.48p 0.48p 26119
25/02/2010 0.50p 0.50p 0.45p 0.48p 550253
24/02/2010 0.50p 0.51p 0.50p 0.50p 161866
23/02/2010 0.53p 0.56p 0.50p 0.50p 5000
22/02/2010 0.43p 0.60p 0.43p 0.53p 548622
19/02/2010 0.43p 0.43p 0.38p 0.43p 60000
18/02/2010 0.45p 0.47p 0.43p 0.43p 59827
17/02/2010 0.45p 0.47p 0.45p 0.45p 10495
16/02/2010 0.48p 0.48p 0.41p 0.45p 187397
15/02/2010 0.53p 0.53p 0.48p 0.48p 398000
12/02/2010 0.55p 0.55p 0.50p 0.53p 54446
11/02/2010 0.65p 0.65p 0.52p 0.55p 1295000

*Close Price adjusted for both dividends and splits