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
24/01/2018 2.13p 2.13p 2.13p 2.13p 0
23/01/2018 2.13p 2.13p 2.13p 2.13p 0
22/01/2018 2.13p 2.13p 2.13p 2.13p 0
19/01/2018 2.00p 2.15p 2.00p 2.13p 50000
18/01/2018 2.13p 2.13p 2.13p 2.13p 0
17/01/2018 2.13p 2.13p 2.13p 2.13p 0
16/01/2018 2.13p 2.13p 1.87p 2.13p 125000
15/01/2018 2.13p 2.21p 1.87p 2.13p 303986
12/01/2018 2.13p 2.13p 1.98p 2.13p 55809
11/01/2018 2.13p 2.13p 2.13p 2.13p 0
10/01/2018 2.13p 2.25p 1.99p 2.13p 247268
09/01/2018 2.13p 2.13p 2.13p 2.13p 0
08/01/2018 2.13p 2.30p 1.98p 2.13p 192502
05/01/2018 2.13p 2.13p 2.13p 2.13p 0
04/01/2018 2.13p 2.13p 1.93p 2.13p 273114
03/01/2018 2.13p 2.31p 1.93p 2.13p 304741
02/01/2018 2.13p 2.24p 2.13p 2.13p 45000
29/12/2017 2.00p 2.17p 2.00p 2.00p 48831
28/12/2017 2.00p 2.00p 1.93p 2.00p 165000
27/12/2017 2.00p 2.20p 2.00p 2.00p 153118
22/12/2017 2.00p 2.00p 1.86p 2.00p 332965
21/12/2017 2.00p 2.13p 1.85p 2.00p 214264
20/12/2017 1.75p 2.25p 1.75p 2.00p 968524
19/12/2017 1.63p 1.75p 1.61p 1.75p 802056
18/12/2017 1.75p 1.63p 1.63p 1.63p 0
15/12/2017 1.75p 1.79p 1.57p 1.63p 611325
14/12/2017 1.75p 2.44p 1.50p 1.75p 6668728
13/12/2017 1.63p 1.90p 1.49p 1.75p 1259909
12/12/2017 1.63p 1.63p 1.27p 1.38p 50000
11/12/2017 1.63p 1.63p 1.30p 1.38p 102186
08/12/2017 1.50p 1.50p 1.27p 1.38p 364897
07/12/2017 1.50p 1.50p 1.26p 1.38p 312861
06/12/2017 1.50p 1.50p 1.26p 1.38p 33913
05/12/2017 1.50p 1.38p 1.38p 1.38p 0
04/12/2017 1.50p 1.50p 1.26p 1.38p 585555
01/12/2017 1.38p 1.38p 1.26p 1.38p 75000
30/11/2017 1.50p 1.50p 1.26p 1.38p 409620
29/11/2017 1.50p 1.50p 1.50p 1.50p 0
28/11/2017 1.50p 1.75p 1.25p 1.50p 581012
27/11/2017 1.50p 1.50p 1.32p 1.50p 183308
24/11/2017 1.50p 1.50p 1.50p 1.50p 0
23/11/2017 1.50p 1.50p 1.45p 1.50p 134483
22/11/2017 1.38p 1.50p 1.32p 1.50p 400334
21/11/2017 1.38p 1.50p 1.38p 1.38p 150000
20/11/2017 1.38p 1.75p 1.38p 1.38p 0
17/11/2017 1.38p 1.50p 1.31p 1.38p 161133
16/11/2017 1.38p 1.50p 1.38p 1.38p 100334
15/11/2017 1.38p 1.44p 1.38p 1.38p 90481
14/11/2017 1.38p 1.38p 1.25p 1.38p 8473
13/11/2017 1.25p 1.39p 1.25p 1.38p 389331
10/11/2017 1.25p 1.38p 1.25p 1.38p 20524
09/11/2017 1.25p 1.50p 1.25p 1.38p 52642
08/11/2017 1.25p 1.38p 1.38p 1.38p 0
07/11/2017 1.25p 1.63p 1.38p 1.38p 0
06/11/2017 1.25p 1.40p 1.25p 1.38p 73642
03/11/2017 1.38p 1.63p 1.25p 1.38p 154300
02/11/2017 1.38p 1.50p 1.25p 1.38p 22450
01/11/2017 1.25p 1.79p 1.25p 1.38p 2439806
31/10/2017 1.25p 1.38p 1.25p 1.38p 107500
30/10/2017 1.25p 1.38p 1.38p 1.38p 0
27/10/2017 1.25p 1.63p 1.38p 1.38p 0
26/10/2017 1.38p 1.38p 1.38p 1.38p 0
25/10/2017 1.50p 1.50p 1.25p 1.38p 106858
24/10/2017 1.50p 1.50p 1.26p 1.50p 50750
23/10/2017 1.50p 1.63p 1.27p 1.50p 47610
20/10/2017 1.38p 1.50p 1.38p 1.50p 181865
19/10/2017 1.75p 1.75p 1.27p 1.38p 228145
18/10/2017 1.63p 1.63p 1.25p 1.63p 121303
17/10/2017 1.63p 1.63p 1.25p 1.63p 136700
16/10/2017 1.63p 1.63p 1.25p 1.63p 298689
13/10/2017 1.63p 1.63p 1.63p 1.63p 250104
12/10/2017 1.63p 1.63p 1.63p 1.63p 485436
11/10/2017 1.75p 1.75p 1.50p 1.63p 1075797
10/10/2017 1.75p 1.75p 1.75p 1.75p 9584
09/10/2017 1.75p 1.75p 1.75p 1.75p 0
06/10/2017 1.75p 2.00p 1.75p 1.75p 0
05/10/2017 1.63p 1.75p 1.75p 1.75p 8680
04/10/2017 1.75p 1.75p 1.75p 1.75p 555
03/10/2017 1.75p 1.75p 1.75p 1.75p 163340
02/10/2017 1.88p 2.00p 1.75p 1.75p 356488
29/09/2017 2.00p 2.00p 1.88p 1.88p 620000
28/09/2017 2.00p 2.00p 2.00p 2.00p 419724
27/09/2017 1.75p 2.38p 1.75p 2.00p 1916477
26/09/2017 1.88p 1.75p 1.75p 1.75p 0
25/09/2017 1.88p 1.75p 1.75p 1.75p 179909
22/09/2017 1.38p 1.75p 1.38p 1.75p 507331
21/09/2017 1.75p 1.75p 1.38p 1.38p 319689
20/09/2017 1.75p 1.75p 1.75p 1.75p 0
19/09/2017 1.88p 1.75p 1.75p 1.75p 0
18/09/2017 1.88p 1.75p 1.75p 1.75p 0
15/09/2017 1.75p 1.75p 1.75p 1.75p 40000
14/09/2017 1.75p 1.75p 1.75p 1.75p 20000
13/09/2017 1.75p 1.75p 1.75p 1.75p 211576
12/09/2017 1.75p 1.75p 1.75p 1.75p 200000
11/09/2017 1.75p 1.75p 1.75p 1.75p 0
08/09/2017 1.75p 1.75p 1.75p 1.75p 100000
07/09/2017 1.75p 1.75p 1.75p 1.75p 1834
06/09/2017 1.75p 1.75p 1.75p 1.75p 200000
05/09/2017 1.88p 2.00p 1.75p 1.75p 1083301
04/09/2017 1.88p 1.88p 1.75p 1.88p 0
01/09/2017 1.88p 1.88p 1.88p 1.88p 53686
31/08/2017 1.88p 1.88p 1.88p 1.88p 84285
30/08/2017 1.88p 1.88p 1.88p 1.88p 2166
29/08/2017 1.50p 1.88p 1.50p 1.88p 320380
25/08/2017 1.50p 1.50p 1.50p 1.50p 118681
24/08/2017 1.75p 1.75p 1.50p 1.50p 312896
23/08/2017 1.75p 1.75p 1.75p 1.75p 321170
22/08/2017 1.75p 1.75p 1.75p 1.75p 330014
21/08/2017 1.88p 2.00p 1.63p 1.75p 1686176
18/08/2017 1.88p 1.63p 1.63p 1.63p 29514
17/08/2017 1.88p 1.63p 1.63p 1.63p 200000
16/08/2017 1.88p 1.63p 1.63p 1.63p 99084
15/08/2017 2.00p 1.75p 1.63p 1.63p 829522
14/08/2017 2.00p 1.80p 1.75p 1.75p 200000
11/08/2017 2.08p 1.83p 1.80p 1.80p 104062
10/08/2017 2.08p 1.83p 1.83p 1.83p 350000
09/08/2017 2.13p 1.88p 1.83p 1.83p 382913
08/08/2017 2.13p 2.00p 1.63p 1.88p 912509
07/08/2017 2.00p 2.00p 2.00p 2.00p 111258
04/08/2017 1.75p 2.00p 1.75p 2.00p 1103308
03/08/2017 1.75p 1.75p 1.63p 1.75p 341915
02/08/2017 1.75p 1.75p 1.75p 1.75p 71412
01/08/2017 1.75p 1.75p 1.75p 1.75p 10781
31/07/2017 1.88p 1.88p 1.75p 1.75p 217590
28/07/2017 1.88p 1.88p 1.88p 1.88p 86046
27/07/2017 1.88p 1.88p 1.88p 1.88p 92455
26/07/2017 1.88p 1.88p 1.88p 1.88p 232613
25/07/2017 1.88p 1.88p 1.88p 1.88p 229813
24/07/2017 1.88p 1.88p 1.88p 1.88p 14390
21/07/2017 1.88p 1.88p 1.88p 1.88p 0
20/07/2017 1.88p 1.88p 1.88p 1.88p 343008
19/07/2017 2.00p 2.00p 1.88p 1.88p 208811
18/07/2017 2.25p 2.25p 2.00p 2.00p 274855
17/07/2017 2.25p 2.25p 2.25p 2.25p 0
14/07/2017 2.25p 2.25p 2.25p 2.25p 0
13/07/2017 2.38p 2.25p 2.25p 2.25p 128090
12/07/2017 1.75p 2.25p 1.75p 2.25p 1222859
11/07/2017 2.00p 2.00p 1.75p 1.75p 1028089
10/07/2017 2.13p 2.00p 2.00p 2.00p 172290
07/07/2017 2.25p 2.13p 2.00p 2.00p 299805
06/07/2017 2.13p 2.13p 2.13p 2.13p 47918
05/07/2017 2.13p 2.13p 2.00p 2.13p 160688
04/07/2017 2.13p 2.13p 2.00p 2.00p 243854
03/07/2017 2.13p 2.13p 2.13p 2.13p 26964
30/06/2017 2.13p 2.13p 2.13p 2.13p 187804
29/06/2017 2.13p 2.25p 2.13p 2.13p 161180
28/06/2017 2.00p 2.38p 2.00p 2.13p 1375631
27/06/2017 2.13p 2.13p 2.00p 2.00p 223668
26/06/2017 2.13p 2.13p 2.13p 2.13p 2352
23/06/2017 2.25p 2.25p 2.13p 2.13p 583041
22/06/2017 2.38p 2.38p 2.25p 2.25p 0
21/06/2017 2.38p 2.75p 2.00p 2.38p 0
20/06/2017 2.50p 2.50p 2.38p 2.38p 0
19/06/2017 2.63p 2.63p 2.50p 2.50p 0
16/06/2017 2.63p 2.63p 2.27p 2.63p 116071
15/06/2017 2.63p 2.63p 2.50p 2.63p 0
14/06/2017 2.63p 2.63p 2.29p 2.63p 216461
13/06/2017 2.88p 2.88p 2.41p 2.63p 63659
12/06/2017 2.88p 2.88p 2.50p 2.75p 495555
09/06/2017 2.38p 2.89p 2.38p 2.88p 802356
08/06/2017 2.25p 2.45p 2.16p 2.38p 1067870
07/06/2017 2.50p 2.50p 1.91p 2.25p 941821
06/06/2017 2.50p 2.50p 2.27p 2.50p 194495
05/06/2017 2.50p 2.50p 2.39p 2.50p 98047
02/06/2017 2.50p 2.60p 2.39p 2.50p 212748
01/06/2017 2.50p 2.61p 2.37p 2.50p 258135
31/05/2017 2.50p 2.61p 2.36p 2.50p 89295
30/05/2017 2.75p 2.88p 2.21p 2.50p 1591554
26/05/2017 2.88p 3.18p 2.53p 2.75p 1078647
25/05/2017 2.63p 4.00p 2.50p 3.00p 7169141
24/05/2017 2.50p 2.50p 2.10p 2.38p 1114951
23/05/2017 2.63p 2.68p 2.28p 2.50p 334707
22/05/2017 2.88p 3.00p 2.38p 2.63p 1227352
19/05/2017 2.63p 3.00p 2.25p 2.88p 1605699
18/05/2017 2.63p 2.75p 2.32p 2.50p 520274
17/05/2017 2.75p 2.75p 2.41p 2.50p 531318
16/05/2017 3.00p 3.00p 2.26p 2.63p 2592706
15/05/2017 4.38p 4.64p 2.35p 3.00p 8323492
12/05/2017 0.90p 5.90p 0.90p 4.38p 32557188
11/05/2017 0.68p 0.93p 0.68p 0.93p 3140772
10/05/2017 0.68p 0.68p 0.68p 0.68p 0
09/05/2017 0.68p 0.68p 0.68p 0.68p 0
08/05/2017 0.73p 0.73p 0.63p 0.68p 20462
05/05/2017 0.73p 0.73p 0.63p 0.70p 277826
04/05/2017 0.70p 0.70p 0.70p 0.70p 0
03/05/2017 0.73p 0.73p 0.62p 0.70p 256154
02/05/2017 0.73p 0.73p 0.62p 0.73p 125000
28/04/2017 0.73p 0.75p 0.73p 0.73p 80000
27/04/2017 0.73p 0.73p 0.73p 0.73p 0
26/04/2017 0.73p 0.73p 0.73p 0.73p 0
25/04/2017 0.73p 0.73p 0.73p 0.73p 0
24/04/2017 0.73p 0.73p 0.73p 0.73p 860000
21/04/2017 0.73p 0.73p 0.73p 0.73p 0
20/04/2017 0.75p 0.75p 0.60p 0.73p 219500
19/04/2017 0.78p 0.78p 0.65p 0.75p 12904
18/04/2017 0.78p 0.78p 0.75p 0.75p 30000
13/04/2017 0.78p 0.75p 0.75p 0.75p 0
12/04/2017 0.78p 0.78p 0.75p 0.75p 0
11/04/2017 0.78p 0.78p 0.65p 0.75p 169961
10/04/2017 0.78p 0.79p 0.65p 0.75p 2470213

*Close Price adjusted for both dividends and splits