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
29/09/2022 0.30p 0.30p 0.20p 0.25p 1740413
28/09/2022 0.30p 0.30p 0.30p 0.30p 0
27/09/2022 0.30p 0.30p 0.30p 0.30p 0
26/09/2022 0.30p 0.38p 0.30p 0.30p 10526
23/09/2022 0.30p 0.30p 0.30p 0.30p 0
22/09/2022 0.30p 0.30p 0.30p 0.30p 0
21/09/2022 0.30p 0.30p 0.21p 0.30p 4827
20/09/2022 0.30p 0.30p 0.24p 0.30p 1000000
16/09/2022 0.30p 0.30p 0.24p 0.30p 1171
15/09/2022 0.30p 0.40p 0.30p 0.30p 2175
14/09/2022 0.30p 0.30p 0.24p 0.30p 14001
13/09/2022 0.28p 0.34p 0.28p 0.30p 22834
12/09/2022 0.28p 0.28p 0.28p 0.28p 0
09/09/2022 0.28p 0.34p 0.23p 0.28p 3512
08/09/2022 0.28p 0.34p 0.28p 0.28p 591
07/09/2022 0.28p 0.28p 0.28p 0.28p 0
06/09/2022 0.28p 0.28p 0.28p 0.28p 0
05/09/2022 0.28p 0.28p 0.20p 0.28p 2
02/09/2022 0.28p 0.34p 0.23p 0.28p 16744
01/09/2022 0.28p 0.28p 0.28p 0.28p 0
31/08/2022 0.28p 0.28p 0.28p 0.28p 0
30/08/2022 0.28p 0.28p 0.23p 0.28p 949
26/08/2022 0.28p 0.34p 0.23p 0.28p 759449
25/08/2022 0.25p 0.34p 0.21p 0.28p 725777
24/08/2022 0.28p 0.30p 0.20p 0.25p 833237
23/08/2022 0.28p 0.30p 0.28p 0.28p 10000
22/08/2022 0.30p 0.31p 0.20p 0.28p 470617
19/08/2022 0.30p 0.30p 0.30p 0.30p 0
18/08/2022 0.30p 0.30p 0.30p 0.30p 0
17/08/2022 0.30p 0.33p 0.30p 0.30p 1252
16/08/2022 0.30p 0.34p 0.30p 0.30p 1000000
15/08/2022 0.30p 0.34p 0.30p 0.30p 146191
12/08/2022 0.30p 0.30p 0.30p 0.30p 0
11/08/2022 0.30p 0.30p 0.30p 0.30p 0
10/08/2022 0.30p 0.34p 0.30p 0.30p 3026
09/08/2022 0.30p 0.34p 0.25p 0.30p 51766
08/08/2022 0.30p 0.35p 0.30p 0.30p 33134
05/08/2022 0.30p 0.30p 0.30p 0.30p 0
04/08/2022 0.30p 0.30p 0.30p 0.30p 0
03/08/2022 0.30p 0.34p 0.25p 0.30p 2984
02/08/2022 0.28p 0.35p 0.25p 0.30p 767185
01/08/2022 0.28p 0.35p 0.20p 0.28p 30757
29/07/2022 0.28p 0.31p 0.28p 0.28p 1006910
28/07/2022 0.28p 0.28p 0.28p 0.28p 0
27/07/2022 0.28p 0.28p 0.28p 0.28p 0
26/07/2022 0.28p 0.28p 0.28p 0.28p 0
25/07/2022 0.28p 0.28p 0.28p 0.28p 0
22/07/2022 0.28p 0.28p 0.28p 0.28p 0
21/07/2022 0.25p 0.28p 0.25p 0.28p 0
20/07/2022 0.28p 0.28p 0.28p 0.28p 0
19/07/2022 0.28p 0.28p 0.20p 0.28p 14000000
18/07/2022 0.28p 0.28p 0.20p 0.28p 27715
15/07/2022 0.28p 0.30p 0.20p 0.28p 375036
14/07/2022 0.28p 0.30p 0.20p 0.28p 30923
13/07/2022 0.25p 0.28p 0.17p 0.28p 850000
12/07/2022 0.25p 0.25p 0.21p 0.25p 312885
11/07/2022 0.25p 0.25p 0.25p 0.25p 0
08/07/2022 0.25p 0.25p 0.25p 0.25p 0
07/07/2022 0.25p 0.25p 0.25p 0.25p 0
06/07/2022 0.25p 0.25p 0.25p 0.25p 0
05/07/2022 0.25p 0.25p 0.25p 0.25p 0
04/07/2022 0.25p 0.33p 0.25p 0.25p 1538
01/07/2022 0.25p 0.25p 0.25p 0.25p 0
30/06/2022 0.25p 0.25p 0.25p 0.25p 0
29/06/2022 0.25p 0.25p 0.25p 0.25p 0
28/06/2022 0.25p 0.25p 0.25p 0.25p 0
27/06/2022 0.25p 0.25p 0.25p 0.25p 0
24/06/2022 0.25p 0.25p 0.25p 0.25p 0
23/06/2022 0.25p 0.25p 0.25p 0.25p 0
22/06/2022 0.25p 0.25p 0.25p 0.25p 0
21/06/2022 0.25p 0.33p 0.25p 0.25p 302114
20/06/2022 0.25p 0.33p 0.25p 0.25p 655144
17/06/2022 0.60p 0.60p 0.20p 0.25p 5412231
16/06/2022 0.53p 0.53p 0.53p 0.53p 0
15/06/2022 0.53p 0.53p 0.53p 0.53p 0
14/06/2022 0.53p 0.53p 0.53p 0.53p 0
13/06/2022 0.53p 0.53p 0.53p 0.53p 0
10/06/2022 0.53p 0.53p 0.45p 0.53p 746
09/06/2022 0.60p 0.60p 0.46p 0.53p 202323
08/06/2022 0.60p 0.64p 0.52p 0.60p 153125
07/06/2022 0.60p 0.60p 0.52p 0.60p 24341
06/06/2022 0.53p 0.60p 0.53p 0.60p 287226
01/06/2022 0.50p 0.58p 0.50p 0.53p 109000
31/05/2022 0.43p 0.58p 0.43p 0.50p 184694
30/05/2022 0.43p 0.50p 0.43p 0.43p 150903
27/05/2022 0.43p 0.50p 0.43p 0.43p 64010
26/05/2022 0.41p 0.50p 0.41p 0.43p 100000
25/05/2022 0.41p 0.48p 0.41p 0.41p 100000
24/05/2022 0.41p 0.48p 0.41p 0.41p 1037
23/05/2022 0.41p 0.48p 0.41p 0.41p 102215
20/05/2022 0.41p 0.41p 0.33p 0.41p 76147
19/05/2022 0.41p 0.41p 0.33p 0.41p 30000
18/05/2022 0.50p 0.50p 0.32p 0.41p 647448
17/05/2022 0.50p 0.50p 0.50p 0.50p 0
16/05/2022 0.50p 0.50p 0.50p 0.50p 0
13/05/2022 0.50p 0.50p 0.50p 0.50p 0
12/05/2022 0.50p 0.50p 0.50p 0.50p 0
11/05/2022 0.50p 0.50p 0.50p 0.50p 0
10/05/2022 0.50p 0.50p 0.50p 0.50p 0
09/05/2022 0.50p 0.56p 0.50p 0.50p 20000
06/05/2022 0.50p 0.50p 0.50p 0.50p 0
05/05/2022 0.50p 0.56p 0.50p 0.50p 8928
04/05/2022 0.50p 0.50p 0.50p 0.50p 0
03/05/2022 0.50p 0.50p 0.50p 0.50p 0
29/04/2022 0.50p 0.50p 0.50p 0.50p 0
28/04/2022 0.50p 0.50p 0.50p 0.50p 0
27/04/2022 0.50p 0.50p 0.41p 0.50p 50100
26/04/2022 0.50p 0.50p 0.50p 0.50p 0
25/04/2022 0.50p 0.50p 0.50p 0.50p 0
22/04/2022 0.50p 0.50p 0.50p 0.50p 0
21/04/2022 0.50p 0.50p 0.50p 0.50p 0
20/04/2022 0.50p 0.50p 0.50p 0.50p 0
19/04/2022 0.50p 0.50p 0.42p 0.50p 100000
15/04/2022 0.50p 0.58p 0.50p 0.50p 70000
14/04/2022 0.50p 0.58p 0.50p 0.50p 70000
13/04/2022 0.50p 0.50p 0.42p 0.50p 228571
12/04/2022 0.50p 0.50p 0.50p 0.50p 0
11/04/2022 0.50p 0.50p 0.50p 0.50p 0
08/04/2022 0.50p 0.58p 0.50p 0.50p 425263
07/04/2022 0.50p 0.58p 0.41p 0.50p 200000
06/04/2022 0.45p 0.50p 0.45p 0.50p 351010
05/04/2022 0.45p 0.45p 0.45p 0.45p 0
04/04/2022 0.45p 0.45p 0.45p 0.45p 0
01/04/2022 0.45p 0.45p 0.45p 0.45p 0
31/03/2022 0.45p 0.45p 0.45p 0.45p 0
30/03/2022 0.45p 0.45p 0.45p 0.45p 0
29/03/2022 0.45p 0.45p 0.45p 0.45p 0
28/03/2022 0.45p 0.45p 0.45p 0.45p 0
25/03/2022 0.45p 0.45p 0.45p 0.45p 0
24/03/2022 0.45p 0.50p 0.45p 0.45p 140000
23/03/2022 0.45p 0.45p 0.45p 0.45p 0
22/03/2022 0.45p 0.45p 0.45p 0.45p 0
21/03/2022 0.45p 0.45p 0.45p 0.45p 0
18/03/2022 0.45p 0.50p 0.45p 0.45p 65000
17/03/2022 0.45p 0.45p 0.45p 0.45p 0
16/03/2022 0.45p 0.50p 0.45p 0.45p 20000
15/03/2022 0.45p 0.45p 0.45p 0.45p 0
14/03/2022 0.45p 0.45p 0.45p 0.45p 0
11/03/2022 0.45p 0.45p 0.45p 0.45p 0
10/03/2022 0.45p 0.45p 0.45p 0.45p 0
09/03/2022 0.45p 0.45p 0.45p 0.45p 0
08/03/2022 0.45p 0.45p 0.45p 0.45p 0
07/03/2022 0.45p 0.45p 0.45p 0.45p 0
04/03/2022 0.45p 0.45p 0.45p 0.45p 0
03/03/2022 0.45p 0.45p 0.42p 0.45p 31233
02/03/2022 0.45p 0.50p 0.45p 0.45p 18000
01/03/2022 0.50p 0.50p 0.42p 0.45p 200000
28/02/2022 0.50p 0.55p 0.50p 0.50p 3636
25/02/2022 0.50p 0.50p 0.50p 0.50p 0
24/02/2022 0.50p 0.50p 0.44p 0.50p 77192
23/02/2022 0.50p 0.50p 0.44p 0.50p 805
22/02/2022 0.50p 0.50p 0.50p 0.50p 0
21/02/2022 0.50p 0.50p 0.50p 0.50p 0
18/02/2022 0.50p 0.57p 0.50p 0.50p 77192
17/02/2022 0.50p 0.57p 0.50p 0.50p 4035
16/02/2022 0.50p 0.50p 0.50p 0.50p 0
15/02/2022 0.63p 0.63p 0.43p 0.50p 1510870
14/02/2022 0.63p 0.65p 0.63p 0.63p 3671
11/02/2022 0.63p 0.63p 0.50p 0.63p 769
10/02/2022 0.63p 0.65p 0.63p 0.63p 769
09/02/2022 0.63p 0.63p 0.63p 0.63p 0
08/02/2022 0.63p 0.63p 0.63p 0.63p 0
07/02/2022 0.63p 0.63p 0.50p 0.63p 20449
04/02/2022 0.63p 0.65p 0.51p 0.63p 160000
03/02/2022 0.63p 0.63p 0.63p 0.63p 0
02/02/2022 0.63p 0.63p 0.51p 0.63p 71884
01/02/2022 0.63p 0.63p 0.63p 0.63p 0
31/01/2022 0.63p 0.63p 0.51p 0.63p 40000
28/01/2022 0.63p 0.63p 0.51p 0.63p 3509
27/01/2022 0.63p 0.63p 0.58p 0.63p 200000
26/01/2022 0.63p 0.63p 0.63p 0.63p 0
25/01/2022 0.63p 0.63p 0.63p 0.63p 0
24/01/2022 0.63p 0.63p 0.63p 0.63p 0
21/01/2022 0.63p 0.63p 0.50p 0.63p 150000
20/01/2022 0.63p 0.63p 0.63p 0.63p 0
19/01/2022 0.63p 0.75p 0.63p 0.63p 31711
18/01/2022 0.63p 0.75p 0.63p 0.63p 805
17/01/2022 0.63p 0.75p 0.58p 0.63p 36127
14/01/2022 0.63p 0.75p 0.63p 0.63p 140000
13/01/2022 0.63p 0.63p 0.63p 0.63p 0
12/01/2022 0.65p 0.65p 0.52p 0.63p 80000
10/01/2022 0.65p 0.77p 0.65p 0.65p 111234
07/01/2022 0.60p 0.70p 0.60p 0.65p 50000
06/01/2022 0.60p 0.70p 0.60p 0.60p 35509
05/01/2022 0.60p 0.70p 0.50p 0.60p 1212907
04/01/2022 0.85p 0.85p 0.50p 0.60p 1258829
31/12/2021 0.75p 0.88p 0.75p 0.85p 654545
30/12/2021 0.85p 0.90p 0.52p 0.75p 1619833
29/12/2021 0.85p 0.85p 0.85p 0.85p 0
24/12/2021 0.85p 0.85p 0.85p 0.85p 0
23/12/2021 0.85p 0.90p 0.85p 0.85p 211111
22/12/2021 0.90p 1.00p 0.75p 0.85p 444000
21/12/2021 0.90p 0.90p 0.90p 0.90p 0
20/12/2021 0.85p 0.90p 0.85p 0.90p 0
17/12/2021 0.85p 0.85p 0.85p 0.85p 0
16/12/2021 0.85p 0.90p 0.85p 0.85p 12721
15/12/2021 0.95p 1.00p 0.83p 0.85p 499199
14/12/2021 1.00p 1.00p 0.93p 0.95p 902247
13/12/2021 1.00p 1.00p 1.00p 1.00p 0
10/12/2021 1.00p 1.10p 0.94p 1.00p 32400

*Close Price adjusted for both dividends and splits