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
12/08/2019 2.25p 2.26p 2.14p 2.15p 59138
09/08/2019 2.25p 2.39p 2.15p 2.25p 181672
08/08/2019 2.25p 2.39p 2.25p 2.25p 12000
07/08/2019 2.25p 2.25p 2.25p 2.25p 0
06/08/2019 2.25p 2.25p 2.15p 2.25p 10692
05/08/2019 2.40p 2.40p 2.15p 2.25p 233787
02/08/2019 2.40p 2.50p 2.32p 2.40p 286797
01/08/2019 2.50p 2.50p 2.40p 2.40p 91470
31/07/2019 2.50p 2.50p 2.40p 2.40p 260985
30/07/2019 2.40p 2.40p 2.40p 2.40p 0
29/07/2019 2.40p 2.50p 2.40p 2.40p 13669
26/07/2019 2.40p 2.40p 2.40p 2.40p 0
25/07/2019 2.40p 2.40p 2.40p 2.40p 0
24/07/2019 2.50p 2.50p 2.33p 2.40p 51078
23/07/2019 2.50p 2.50p 2.40p 2.40p 0
22/07/2019 2.50p 2.50p 2.33p 2.40p 205035
19/07/2019 2.50p 2.50p 2.33p 2.40p 54603
18/07/2019 2.50p 2.50p 2.40p 2.40p 0
17/07/2019 2.50p 2.50p 2.33p 2.40p 93921
16/07/2019 2.50p 2.50p 2.32p 2.40p 323929
15/07/2019 2.50p 2.50p 2.36p 2.50p 220250
12/07/2019 2.30p 2.30p 2.12p 2.30p 10500
11/07/2019 2.30p 2.30p 2.14p 2.30p 42172
10/07/2019 2.30p 2.30p 2.30p 2.30p 0
09/07/2019 2.30p 2.30p 2.14p 2.30p 74564
08/07/2019 2.30p 2.35p 2.30p 2.30p 165894
05/07/2019 2.30p 2.30p 2.23p 2.30p 87191
04/07/2019 2.30p 2.50p 2.23p 2.30p 211945
03/07/2019 2.30p 2.30p 2.11p 2.30p 31000
02/07/2019 2.30p 2.30p 2.30p 2.30p 0
01/07/2019 2.30p 2.30p 2.12p 2.30p 195000
28/06/2019 2.30p 2.30p 2.20p 2.30p 7260
27/06/2019 2.30p 2.30p 2.30p 2.30p 0
26/06/2019 2.30p 2.35p 2.12p 2.30p 76343
25/06/2019 2.30p 2.30p 2.12p 2.30p 37620
24/06/2019 2.30p 2.30p 2.30p 2.30p 0
21/06/2019 2.30p 2.30p 2.30p 2.30p 0
20/06/2019 2.30p 2.30p 2.30p 2.30p 0
19/06/2019 2.30p 2.37p 2.30p 2.30p 60000
18/06/2019 2.30p 2.30p 2.30p 2.30p 0
17/06/2019 2.30p 2.30p 2.30p 2.30p 0
14/06/2019 2.30p 2.30p 2.30p 2.30p 0
13/06/2019 2.30p 2.37p 2.12p 2.30p 134680
12/06/2019 2.30p 2.30p 2.30p 2.30p 0
11/06/2019 2.30p 2.30p 2.20p 2.30p 50000
10/06/2019 2.30p 2.40p 2.20p 2.30p 107208
07/06/2019 2.30p 2.42p 2.30p 2.30p 25000
06/06/2019 2.30p 2.30p 2.30p 2.30p 0
05/06/2019 2.30p 2.34p 2.30p 2.30p 153961
04/06/2019 2.30p 2.30p 2.12p 2.25p 185000
03/06/2019 2.30p 2.30p 2.30p 2.30p 0
31/05/2019 2.05p 2.48p 1.95p 2.30p 1640076
30/05/2019 2.00p 2.06p 1.95p 2.05p 253801
29/05/2019 1.90p 1.90p 1.90p 1.90p 0
28/05/2019 1.90p 1.90p 1.90p 1.90p 0
24/05/2019 1.90p 1.95p 1.90p 1.90p 12511
23/05/2019 1.90p 1.90p 1.90p 1.90p 0
22/05/2019 1.90p 1.90p 1.80p 1.90p 522880
21/05/2019 1.90p 1.90p 1.81p 1.90p 2000
20/05/2019 1.90p 1.90p 1.81p 1.90p 28571
17/05/2019 1.90p 1.90p 1.90p 1.90p 0
16/05/2019 1.90p 1.90p 1.81p 1.90p 56875
15/05/2019 1.90p 2.00p 1.90p 1.90p 250385
14/05/2019 1.90p 1.93p 1.90p 1.90p 150000
13/05/2019 1.90p 1.95p 1.81p 1.90p 142003
10/05/2019 2.00p 2.05p 1.81p 1.90p 279291
09/05/2019 2.05p 2.05p 2.05p 2.05p 0
08/05/2019 2.05p 2.05p 1.93p 2.05p 202910
07/05/2019 2.05p 2.05p 1.97p 2.05p 97207
03/05/2019 2.00p 2.05p 1.97p 2.05p 718
02/05/2019 2.00p 2.18p 1.90p 2.05p 193243
01/05/2019 2.00p 2.00p 2.00p 2.00p 0
30/04/2019 2.00p 2.00p 2.00p 2.00p 0
29/04/2019 2.00p 2.18p 2.00p 2.00p 35000
26/04/2019 2.00p 2.00p 2.00p 2.00p 0
25/04/2019 2.00p 2.00p 2.00p 2.00p 0
24/04/2019 2.00p 2.00p 1.97p 2.00p 23690
23/04/2019 2.00p 2.00p 2.00p 2.00p 0
18/04/2019 2.10p 2.18p 1.95p 2.00p 291743
17/04/2019 2.05p 2.05p 2.05p 2.05p 0
16/04/2019 2.10p 2.10p 2.05p 2.05p 0
15/04/2019 2.10p 2.10p 1.95p 2.05p 7501
12/04/2019 2.10p 2.10p 2.05p 2.05p 0
11/04/2019 2.10p 2.10p 2.05p 2.05p 59038
10/04/2019 2.10p 2.17p 2.05p 2.05p 31845
09/04/2019 2.00p 2.09p 2.00p 2.05p 146065
08/04/2019 2.00p 2.09p 1.80p 2.00p 2000239
05/04/2019 2.00p 2.00p 2.00p 2.00p 0
04/04/2019 2.00p 2.00p 2.00p 2.00p 0
03/04/2019 2.00p 2.00p 2.00p 2.00p 0
02/04/2019 2.00p 2.00p 2.00p 2.00p 0
01/04/2019 2.00p 2.00p 2.00p 2.00p 0
29/03/2019 2.00p 2.00p 2.00p 2.00p 0
28/03/2019 2.00p 2.00p 2.00p 2.00p 0
27/03/2019 2.00p 2.00p 2.00p 2.00p 0
26/03/2019 2.00p 2.09p 2.00p 2.00p 10000
25/03/2019 2.00p 2.10p 2.00p 2.00p 123571
22/03/2019 2.00p 2.10p 2.00p 2.00p 58198
21/03/2019 2.00p 2.00p 2.00p 2.00p 0
20/03/2019 2.00p 2.00p 2.00p 2.00p 0
19/03/2019 2.00p 2.00p 2.00p 2.00p 0
18/03/2019 2.15p 2.15p 2.00p 2.00p 168036
15/03/2019 2.15p 2.15p 2.01p 2.15p 102314
14/03/2019 2.15p 2.24p 2.01p 2.15p 100358
13/03/2019 2.25p 2.25p 2.06p 2.15p 50000
12/03/2019 2.05p 2.43p 2.01p 2.25p 424152
11/03/2019 2.10p 2.18p 2.01p 2.05p 179000
08/03/2019 2.05p 2.10p 2.05p 2.05p 100000
07/03/2019 2.10p 2.10p 2.05p 2.05p 0
06/03/2019 2.10p 2.10p 2.05p 2.05p 0
05/03/2019 2.10p 2.10p 2.05p 2.05p 0
04/03/2019 2.10p 2.10p 1.99p 2.05p 80080
01/03/2019 2.05p 2.05p 1.99p 2.05p 86413
28/02/2019 2.10p 2.10p 1.98p 2.05p 286578
27/02/2019 2.10p 2.13p 1.98p 2.05p 252778
26/02/2019 2.10p 2.10p 1.95p 2.05p 198992
25/02/2019 2.10p 2.18p 2.05p 2.05p 330000
22/02/2019 2.05p 2.13p 1.96p 2.05p 231218
21/02/2019 2.10p 2.10p 2.05p 2.05p 0
20/02/2019 2.05p 2.05p 2.05p 2.05p 0
19/02/2019 2.10p 2.10p 2.05p 2.05p 0
18/02/2019 2.10p 2.10p 2.02p 2.05p 150000
15/02/2019 2.10p 2.10p 2.05p 2.05p 0
14/02/2019 2.05p 2.18p 2.05p 2.05p 168720
13/02/2019 2.10p 2.13p 2.05p 2.05p 100000
12/02/2019 2.05p 2.05p 2.05p 2.05p 0
11/02/2019 2.15p 2.15p 2.00p 2.05p 332967
08/02/2019 2.15p 2.15p 2.15p 2.15p 0
07/02/2019 2.15p 2.15p 2.15p 2.15p 0
06/02/2019 2.15p 2.29p 2.13p 2.15p 85175
05/02/2019 2.15p 2.15p 2.12p 2.15p 961
04/02/2019 2.15p 2.29p 2.15p 2.15p 1965
01/02/2019 2.15p 2.30p 2.15p 2.15p 28481
31/01/2019 2.15p 2.29p 2.10p 2.15p 228080
30/01/2019 2.10p 2.29p 2.10p 2.15p 264045
29/01/2019 2.10p 2.25p 1.96p 2.10p 127012
28/01/2019 2.20p 2.20p 2.15p 2.15p 0
25/01/2019 2.15p 2.15p 2.05p 2.15p 10000
24/01/2019 2.20p 2.23p 2.10p 2.15p 310000
23/01/2019 2.25p 2.25p 2.11p 2.25p 21866
22/01/2019 2.20p 2.25p 2.11p 2.25p 281761
21/01/2019 2.20p 2.25p 2.20p 2.25p 0
18/01/2019 2.20p 2.39p 2.20p 2.25p 34147
17/01/2019 2.20p 2.25p 2.20p 2.25p 0
16/01/2019 2.20p 2.25p 2.20p 2.25p 0
15/01/2019 2.30p 2.40p 2.11p 2.25p 327978
14/01/2019 2.10p 2.30p 2.10p 2.30p 446963
11/01/2019 2.10p 2.19p 2.10p 2.10p 101003
10/01/2019 2.15p 2.15p 2.03p 2.10p 55509
09/01/2019 2.00p 2.20p 2.00p 2.15p 459863
08/01/2019 2.05p 2.05p 2.03p 2.05p 50000
07/01/2019 2.05p 2.29p 2.00p 2.10p 137562
04/01/2019 2.00p 2.20p 1.90p 2.05p 140131
03/01/2019 2.00p 2.00p 2.00p 2.00p 0
02/01/2019 2.00p 2.00p 2.00p 2.00p 0
31/12/2018 2.00p 2.20p 2.00p 2.00p 136363
28/12/2018 1.90p 2.05p 1.86p 2.00p 166485
27/12/2018 2.05p 2.05p 1.90p 1.90p 411804
24/12/2018 2.05p 2.05p 1.95p 2.05p 65509
21/12/2018 2.05p 2.05p 2.05p 2.05p 70000
20/12/2018 2.10p 2.10p 1.98p 2.05p 59481
19/12/2018 2.10p 2.14p 2.05p 2.10p 102500
18/12/2018 2.10p 2.10p 2.10p 2.10p 0
17/12/2018 2.10p 2.14p 2.05p 2.10p 125000
14/12/2018 2.10p 2.10p 2.10p 2.10p 0
13/12/2018 2.10p 2.10p 2.00p 2.10p 48318
12/12/2018 2.20p 2.20p 2.02p 2.10p 343027
11/12/2018 2.20p 2.20p 2.20p 2.20p 0
10/12/2018 2.45p 2.45p 2.10p 2.20p 673477
07/12/2018 2.50p 2.55p 2.21p 2.45p 320165
06/12/2018 2.45p 2.64p 2.42p 2.50p 498207
05/12/2018 2.15p 2.58p 2.15p 2.50p 1108647
04/12/2018 2.15p 2.28p 2.12p 2.15p 197000
03/12/2018 2.00p 2.29p 2.00p 2.15p 438131
30/11/2018 2.05p 2.14p 2.05p 2.05p 100000
29/11/2018 2.05p 2.15p 1.97p 2.05p 236864
28/11/2018 2.00p 2.16p 2.00p 2.05p 132000
27/11/2018 2.10p 2.17p 2.04p 2.05p 201046
26/11/2018 1.90p 2.15p 1.90p 2.10p 135806
23/11/2018 1.90p 1.90p 1.90p 1.90p 0
22/11/2018 1.90p 1.90p 1.90p 1.90p 0
21/11/2018 1.90p 1.90p 1.90p 1.90p 0
20/11/2018 1.95p 2.10p 1.90p 1.90p 103029
19/11/2018 1.95p 1.95p 1.95p 1.95p 0
16/11/2018 1.95p 1.95p 1.90p 1.95p 99400
15/11/2018 1.95p 2.10p 1.95p 1.95p 25381
14/11/2018 1.95p 2.09p 1.86p 1.95p 96754
13/11/2018 1.80p 2.08p 1.80p 1.95p 531507
12/11/2018 1.75p 1.89p 1.75p 1.85p 350000
09/11/2018 1.75p 1.75p 1.75p 1.75p 0
08/11/2018 1.70p 1.84p 1.70p 1.75p 245000
07/11/2018 1.70p 1.70p 1.70p 1.70p 0
06/11/2018 1.70p 1.79p 1.70p 1.70p 27265
05/11/2018 1.70p 1.70p 1.70p 1.70p 0
02/11/2018 1.70p 1.70p 1.70p 1.70p 0
01/11/2018 1.70p 1.70p 1.70p 1.70p 0
31/10/2018 1.70p 1.79p 1.51p 1.70p 149519
30/10/2018 1.70p 1.70p 1.70p 1.70p 0
29/10/2018 1.70p 1.75p 1.51p 1.70p 35820
26/10/2018 1.70p 1.75p 1.51p 1.70p 94412

*Close Price adjusted for both dividends and splits