Universe Group (UNG) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Universe Group

Date Open High Low Close* Volume
31/10/2011 1.50p 1.63p 1.31p 1.50p 0
28/10/2011 1.63p 1.63p 1.31p 1.50p 2174
27/10/2011 1.63p 1.63p 1.31p 1.50p 21
26/10/2011 1.50p 1.54p 1.50p 1.50p 0
25/10/2011 1.50p 1.54p 1.50p 1.50p 34375
24/10/2011 1.50p 1.50p 1.28p 1.50p 0
21/10/2011 1.50p 1.50p 1.28p 1.50p 0
20/10/2011 1.50p 1.50p 1.28p 1.50p 0
19/10/2011 1.50p 1.50p 1.28p 1.50p 8250
18/10/2011 1.50p 1.63p 1.50p 1.50p 0
17/10/2011 1.50p 1.63p 1.50p 1.50p 0
14/10/2011 1.50p 1.63p 1.50p 1.50p 0
13/10/2011 1.50p 1.63p 1.50p 1.50p 0
12/10/2011 1.63p 1.63p 1.50p 1.50p 1100000
11/10/2011 1.63p 1.63p 1.50p 1.63p 0
10/10/2011 1.63p 1.63p 1.50p 1.63p 0
07/10/2011 1.50p 1.63p 1.50p 1.63p 800000
06/10/2011 1.63p 1.63p 1.25p 1.50p 592629
05/10/2011 1.63p 1.63p 1.62p 1.63p 50000
04/10/2011 1.38p 1.63p 1.38p 1.63p 0
03/10/2011 1.63p 1.63p 1.63p 1.63p 30000
30/09/2011 1.63p 1.63p 1.63p 1.63p 20000
29/09/2011 1.63p 1.63p 1.55p 1.63p 14608
28/09/2011 1.63p 1.67p 1.50p 1.63p 0
27/09/2011 1.63p 1.67p 1.50p 1.63p 0
26/09/2011 1.50p 1.67p 1.50p 1.63p 0
23/09/2011 1.63p 1.67p 1.50p 1.63p 113469
22/09/2011 1.63p 1.70p 1.50p 1.63p 350587
21/09/2011 1.63p 1.63p 1.52p 1.63p 0
20/09/2011 1.63p 1.63p 1.52p 1.63p 300
19/09/2011 1.63p 1.63p 1.52p 1.63p 400
16/09/2011 1.63p 1.63p 1.52p 1.63p 3802
15/09/2011 1.63p 1.63p 1.63p 1.63p 0
14/09/2011 1.63p 1.63p 1.63p 1.63p 0
13/09/2011 1.63p 1.63p 1.63p 1.63p 0
12/09/2011 1.63p 1.63p 1.63p 1.63p 0
09/09/2011 1.63p 1.63p 1.63p 1.63p 0
08/09/2011 1.63p 1.63p 1.63p 1.63p 0
07/09/2011 1.63p 1.63p 1.63p 1.63p 1129
06/09/2011 1.63p 1.63p 1.50p 1.63p 2446
05/09/2011 1.63p 1.65p 1.63p 1.63p 0
02/09/2011 1.63p 1.65p 1.63p 1.63p 0
01/09/2011 1.63p 1.65p 1.63p 1.63p 0
31/08/2011 1.63p 1.65p 1.63p 1.63p 14496
30/08/2011 1.63p 1.70p 1.63p 1.63p 0
26/08/2011 1.63p 1.70p 1.63p 1.63p 75000
25/08/2011 1.63p 1.63p 1.53p 1.63p 0
24/08/2011 1.63p 1.63p 1.53p 1.63p 0
23/08/2011 1.63p 1.63p 1.53p 1.63p 0
22/08/2011 1.63p 1.63p 1.53p 1.63p 0
19/08/2011 1.63p 1.63p 1.53p 1.63p 0
18/08/2011 1.63p 1.63p 1.53p 1.63p 50000
17/08/2011 1.63p 1.63p 1.50p 1.63p 1687
16/08/2011 1.63p 1.63p 1.50p 1.63p 1000
15/08/2011 1.63p 1.66p 1.63p 1.63p 5904
12/08/2011 1.63p 1.63p 1.57p 1.63p 11523
11/08/2011 1.63p 1.63p 1.63p 1.63p 0
10/08/2011 1.63p 1.63p 1.57p 1.63p 0
09/08/2011 1.63p 1.63p 1.57p 1.63p 0
08/08/2011 1.50p 1.63p 1.50p 1.63p 45000
05/08/2011 1.63p 1.63p 1.55p 1.63p 1188
04/08/2011 1.63p 1.63p 1.57p 1.63p 0
03/08/2011 1.75p 1.75p 1.57p 1.63p 9343
02/08/2011 1.75p 1.75p 1.75p 1.75p 0
01/08/2011 1.75p 1.75p 1.75p 1.75p 0
29/07/2011 1.75p 1.75p 1.57p 1.75p 2835
28/07/2011 1.75p 1.83p 1.75p 1.75p 1565
27/07/2011 1.75p 1.75p 1.58p 1.75p 0
26/07/2011 1.75p 1.75p 1.58p 1.75p 0
25/07/2011 1.75p 1.75p 1.58p 1.75p 28630
22/07/2011 1.75p 1.75p 1.55p 1.75p 0
21/07/2011 1.75p 1.75p 1.55p 1.75p 0
20/07/2011 1.75p 1.75p 1.55p 1.75p 0
19/07/2011 1.75p 1.75p 1.55p 1.75p 0
18/07/2011 1.75p 1.75p 1.55p 1.75p 151500
15/07/2011 1.75p 1.75p 1.58p 1.75p 0
14/07/2011 1.75p 1.75p 1.58p 1.75p 1107
13/07/2011 1.75p 1.88p 1.75p 1.75p 20000
12/07/2011 1.75p 1.75p 1.58p 1.75p 3844
11/07/2011 1.75p 1.75p 1.63p 1.75p 13750
08/07/2011 1.75p 1.75p 1.63p 1.75p 40000
07/07/2011 1.75p 1.75p 1.63p 1.75p 2432
06/07/2011 2.00p 2.00p 1.50p 1.75p 140000
05/07/2011 2.00p 2.00p 1.88p 2.00p 0
04/07/2011 2.00p 2.00p 1.88p 2.00p 0
01/07/2011 2.00p 2.00p 1.88p 2.00p 0
30/06/2011 2.00p 2.00p 1.88p 2.00p 1577
29/06/2011 2.00p 2.00p 2.00p 2.00p 30000
28/06/2011 2.00p 2.03p 2.00p 2.00p 56000
27/06/2011 2.00p 2.00p 1.75p 2.00p 2000
24/06/2011 2.00p 2.00p 1.75p 2.00p 31500
23/06/2011 2.00p 2.00p 1.76p 2.00p 1101
22/06/2011 2.00p 2.05p 2.00p 2.00p 4781
21/06/2011 2.00p 2.00p 1.76p 2.00p 0
20/06/2011 2.00p 2.00p 1.76p 2.00p 0
17/06/2011 2.00p 2.00p 1.76p 2.00p 555
16/06/2011 2.00p 2.00p 1.75p 2.00p 51577
15/06/2011 2.00p 2.00p 1.75p 2.00p 9212
14/06/2011 2.00p 2.00p 1.75p 2.00p 0
13/06/2011 2.00p 2.00p 1.75p 2.00p 239930
10/06/2011 2.00p 2.08p 2.00p 2.00p 90000
09/06/2011 2.00p 2.00p 1.75p 2.00p 1654
08/06/2011 2.00p 2.05p 2.00p 2.00p 0
07/06/2011 2.00p 2.05p 2.00p 2.00p 898
06/06/2011 2.00p 2.00p 2.00p 2.00p 0
03/06/2011 2.13p 2.13p 2.00p 2.00p 0
02/06/2011 2.13p 2.13p 2.01p 2.13p 12059
01/06/2011 2.13p 2.13p 2.01p 2.13p 745
31/05/2011 2.13p 2.13p 2.01p 2.13p 37655
27/05/2011 2.13p 2.16p 2.01p 2.13p 11196
26/05/2011 2.25p 2.25p 2.00p 2.13p 100000
25/05/2011 2.25p 2.25p 2.15p 2.25p 0
24/05/2011 2.25p 2.25p 2.15p 2.25p 0
23/05/2011 2.25p 2.25p 2.15p 2.25p 1761
20/05/2011 2.25p 2.25p 2.00p 2.25p 0
19/05/2011 2.25p 2.25p 2.00p 2.25p 1000
18/05/2011 2.25p 2.25p 2.00p 2.25p 10252
17/05/2011 2.25p 2.25p 2.00p 2.25p 0
16/05/2011 2.25p 2.25p 2.00p 2.25p 3558
13/05/2011 2.25p 2.25p 2.25p 2.25p 0
12/05/2011 2.25p 2.25p 2.10p 2.25p 0
11/05/2011 2.25p 2.25p 2.10p 2.25p 0
10/05/2011 2.13p 2.25p 2.10p 2.25p 189057
09/05/2011 2.13p 2.13p 2.05p 2.13p 250000
06/05/2011 2.25p 2.25p 2.00p 2.13p 200
05/05/2011 2.25p 2.25p 2.00p 2.25p 104125
04/05/2011 2.25p 2.25p 1.75p 2.25p 0
03/05/2011 2.25p 2.25p 1.75p 2.25p 140421
28/04/2011 2.25p 2.25p 2.00p 2.25p 0
27/04/2011 2.25p 2.25p 2.00p 2.25p 362
26/04/2011 2.25p 2.25p 2.00p 2.25p 638
21/04/2011 2.38p 2.38p 2.00p 2.25p 788156
20/04/2011 2.13p 2.13p 2.00p 2.00p 50000
19/04/2011 2.13p 2.13p 2.00p 2.13p 0
18/04/2011 2.13p 2.13p 2.00p 2.13p 100000
15/04/2011 2.25p 2.25p 2.00p 2.13p 56748
14/04/2011 2.25p 2.25p 2.20p 2.25p 4455
13/04/2011 2.25p 2.25p 2.20p 2.25p 50000
12/04/2011 2.25p 2.25p 2.00p 2.25p 0
11/04/2011 2.25p 2.25p 2.00p 2.25p 79412
08/04/2011 2.25p 2.25p 1.75p 2.25p 0
07/04/2011 2.25p 2.25p 1.75p 2.25p 0
06/04/2011 1.88p 2.25p 1.75p 2.25p 217302
05/04/2011 1.88p 2.00p 1.75p 1.88p 525763
04/04/2011 1.75p 1.92p 1.75p 1.88p 374644
01/04/2011 1.63p 2.00p 1.60p 1.75p 807568
31/03/2011 1.75p 1.90p 1.63p 1.63p 611986
30/03/2011 2.00p 2.00p 1.60p 1.88p 48302
29/03/2011 1.88p 2.00p 1.75p 2.00p 289523
28/03/2011 2.00p 2.08p 1.83p 1.88p 381129
25/03/2011 2.00p 2.00p 1.75p 2.00p 7920
24/03/2011 2.00p 2.00p 1.50p 2.00p 73853
23/03/2011 2.00p 2.09p 1.75p 2.00p 55939
22/03/2011 2.00p 2.13p 1.75p 2.00p 0
21/03/2011 2.00p 2.13p 1.75p 2.00p 0
18/03/2011 2.00p 2.13p 1.75p 2.00p 0
17/03/2011 2.13p 2.13p 1.75p 2.00p 1560
16/03/2011 2.25p 2.25p 2.13p 2.13p 0
15/03/2011 2.25p 2.50p 2.25p 2.25p 0
14/03/2011 2.25p 2.50p 2.25p 2.25p 0
11/03/2011 2.50p 2.50p 2.25p 2.25p 37790
10/03/2011 2.50p 2.50p 2.25p 2.50p 2400
09/03/2011 2.63p 2.53p 2.50p 2.50p 27885
08/03/2011 2.63p 2.63p 2.13p 2.63p 160000
07/03/2011 2.63p 2.63p 2.60p 2.63p 708
04/03/2011 2.63p 2.63p 2.50p 2.63p 5626
03/03/2011 2.63p 2.63p 2.50p 2.63p 0
02/03/2011 2.63p 2.63p 2.50p 2.63p 108113
01/03/2011 2.63p 2.63p 2.50p 2.63p 20000
28/02/2011 2.63p 2.63p 2.55p 2.63p 39215
25/02/2011 2.75p 2.75p 2.50p 2.63p 0
24/02/2011 2.63p 2.63p 2.50p 2.63p 0
23/02/2011 2.75p 2.63p 2.50p 2.63p 44953
22/02/2011 2.75p 2.75p 2.50p 2.75p 13750
21/02/2011 2.75p 2.75p 2.50p 2.75p 14855
18/02/2011 2.75p 2.75p 2.50p 2.75p 0
17/02/2011 2.75p 2.75p 2.50p 2.75p 1383
16/02/2011 2.75p 2.75p 2.60p 2.75p 52675
15/02/2011 2.63p 2.75p 2.59p 2.75p 30000
14/02/2011 2.63p 2.63p 2.60p 2.63p 30000
11/02/2011 2.60p 2.63p 2.60p 2.63p 60000
10/02/2011 2.76p 2.76p 2.50p 2.63p 114822
09/02/2011 2.88p 3.25p 2.76p 2.88p 0
08/02/2011 2.76p 2.88p 2.76p 2.88p 1666
07/02/2011 2.76p 2.88p 2.76p 2.88p 667
04/02/2011 2.76p 2.88p 2.75p 2.88p 6658
03/02/2011 2.85p 2.88p 2.85p 2.88p 19010
02/02/2011 2.75p 2.75p 2.75p 2.75p 100000
01/02/2011 2.88p 3.13p 2.76p 3.13p 85650
31/01/2011 3.38p 3.38p 2.88p 2.88p 81343
28/01/2011 3.38p 3.38p 3.25p 3.38p 164938
27/01/2011 3.38p 3.38p 3.00p 3.38p 103080
26/01/2011 3.38p 3.38p 3.29p 3.38p 10000
25/01/2011 3.38p 3.38p 3.29p 3.38p 12123
24/01/2011 3.38p 3.38p 3.13p 3.38p 311967
21/01/2011 3.38p 3.38p 3.38p 3.38p 0
20/01/2011 3.38p 3.38p 3.38p 3.38p 0
19/01/2011 3.38p 3.38p 3.38p 3.38p 0
18/01/2011 3.38p 3.50p 3.38p 3.38p 80000
17/01/2011 3.50p 3.50p 3.38p 3.38p 50000

*Close Price adjusted for both dividends and splits