Universe Group (UNG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
15/10/2015 10.00p 10.22p 9.67p 10.00p 11161
14/10/2015 10.00p 10.00p 9.55p 10.00p 7550
13/10/2015 10.00p 10.35p 9.69p 10.00p 44831
12/10/2015 10.00p 10.20p 9.50p 10.00p 323526
09/10/2015 10.00p 10.23p 9.65p 10.00p 100496
08/10/2015 10.38p 10.38p 10.00p 10.00p 24279
07/10/2015 10.38p 10.55p 10.38p 10.38p 31755
06/10/2015 9.88p 10.60p 9.88p 10.38p 303240
05/10/2015 9.75p 10.37p 9.55p 9.88p 516823
02/10/2015 10.00p 10.70p 9.50p 9.75p 890197
01/10/2015 9.38p 9.48p 9.38p 9.38p 8420
30/09/2015 9.25p 9.50p 9.12p 9.38p 526188
29/09/2015 9.13p 9.50p 8.75p 9.25p 104000
28/09/2015 9.13p 9.25p 9.13p 9.13p 14969
25/09/2015 9.13p 9.25p 9.13p 9.13p 0
24/09/2015 9.13p 9.13p 8.93p 9.13p 49
23/09/2015 9.13p 9.25p 8.88p 9.13p 110800
22/09/2015 9.13p 9.30p 8.85p 9.13p 51745
21/09/2015 9.13p 9.31p 8.75p 9.13p 235181
18/09/2015 9.38p 9.45p 8.25p 9.13p 171410
17/09/2015 9.38p 9.45p 9.38p 9.38p 64819
16/09/2015 9.38p 9.48p 9.38p 9.38p 23177
15/09/2015 9.38p 9.38p 9.15p 9.38p 10357
14/09/2015 9.50p 9.50p 9.00p 9.38p 239977
11/09/2015 10.00p 10.00p 9.10p 9.50p 16356
10/09/2015 10.00p 10.00p 9.76p 10.00p 62000
09/09/2015 9.75p 10.00p 9.75p 10.00p 600000
08/09/2015 9.13p 10.00p 9.13p 9.75p 70298
07/09/2015 9.25p 9.40p 8.50p 9.13p 56606
04/09/2015 9.25p 9.50p 9.00p 9.38p 213252
03/09/2015 9.63p 9.63p 8.88p 9.25p 127965
02/09/2015 9.75p 9.75p 9.25p 9.63p 136103
01/09/2015 9.88p 10.25p 9.25p 9.75p 61262
28/08/2015 9.88p 9.98p 9.88p 9.88p 18850
27/08/2015 9.75p 9.98p 9.50p 9.88p 311633
26/08/2015 9.75p 9.90p 9.30p 9.75p 1216194
25/08/2015 9.38p 10.00p 9.38p 9.75p 607826
24/08/2015 10.38p 10.45p 9.16p 9.38p 475491
21/08/2015 10.50p 10.71p 10.32p 10.38p 511510
20/08/2015 10.13p 10.90p 10.13p 10.75p 458004
19/08/2015 9.38p 10.40p 9.38p 10.13p 495049
18/08/2015 9.38p 9.68p 9.15p 9.38p 171417
17/08/2015 9.13p 9.70p 9.05p 9.38p 538392
14/08/2015 9.13p 9.13p 8.90p 9.13p 285428
13/08/2015 9.13p 9.48p 8.90p 9.13p 131225
12/08/2015 9.00p 9.48p 8.65p 9.13p 461770
11/08/2015 8.63p 9.00p 8.40p 8.75p 160989
10/08/2015 8.63p 8.63p 8.39p 8.63p 72544
07/08/2015 8.63p 8.63p 8.63p 8.63p 0
06/08/2015 8.63p 8.77p 8.35p 8.63p 459920
05/08/2015 8.63p 8.73p 8.63p 8.63p 5000
04/08/2015 8.63p 8.63p 8.63p 8.63p 0
03/08/2015 8.63p 8.63p 8.35p 8.63p 10000
31/07/2015 8.63p 8.77p 8.35p 8.63p 36169
30/07/2015 8.63p 8.63p 8.35p 8.63p 119114
29/07/2015 8.63p 8.75p 8.32p 8.63p 57771
28/07/2015 8.63p 8.76p 8.42p 8.63p 6322
27/07/2015 8.63p 8.77p 8.42p 8.63p 152798
24/07/2015 8.63p 8.63p 8.50p 8.63p 0
23/07/2015 8.63p 8.80p 8.42p 8.63p 30802
22/07/2015 8.75p 9.00p 8.25p 8.63p 218296
21/07/2015 8.75p 9.00p 8.38p 8.75p 92578
20/07/2015 8.75p 9.10p 8.35p 8.75p 160548
17/07/2015 8.75p 8.75p 8.75p 8.75p 0
16/07/2015 8.75p 8.75p 8.75p 8.75p 0
15/07/2015 8.75p 8.75p 8.40p 8.75p 2503
14/07/2015 9.00p 9.25p 8.75p 8.75p 440438
13/07/2015 8.75p 9.00p 8.65p 9.00p 53533
10/07/2015 8.63p 8.75p 8.55p 8.75p 6211
09/07/2015 8.63p 8.75p 8.63p 8.63p 0
08/07/2015 8.63p 8.63p 8.50p 8.63p 0
07/07/2015 8.50p 9.00p 8.22p 8.63p 306935
06/07/2015 8.75p 8.80p 8.00p 8.50p 299793
03/07/2015 8.75p 8.85p 8.50p 8.75p 887677
02/07/2015 9.00p 9.00p 8.50p 8.75p 158531
01/07/2015 9.00p 9.00p 8.65p 9.00p 40694
30/06/2015 8.88p 8.99p 8.65p 8.88p 209934
29/06/2015 8.88p 9.00p 8.50p 8.88p 304983
26/06/2015 8.88p 8.88p 8.75p 8.88p 76162
25/06/2015 9.00p 9.25p 8.66p 8.88p 79735
24/06/2015 8.25p 9.00p 8.25p 9.00p 182212
23/06/2015 8.63p 8.63p 8.00p 8.25p 225177
22/06/2015 8.63p 8.95p 8.63p 8.63p 90
19/06/2015 8.75p 8.96p 8.55p 8.63p 30571
18/06/2015 8.88p 8.88p 8.55p 8.75p 96592
17/06/2015 8.88p 9.20p 8.46p 8.88p 140699
16/06/2015 8.13p 9.00p 8.00p 8.88p 366391
15/06/2015 7.75p 8.25p 7.75p 8.13p 6641556
12/06/2015 7.75p 8.00p 7.75p 7.88p 100000
11/06/2015 7.75p 8.00p 7.63p 7.75p 2311164
10/06/2015 7.75p 7.75p 7.63p 7.75p 671
09/06/2015 7.75p 7.80p 7.63p 7.75p 113790
08/06/2015 7.75p 7.94p 7.60p 7.75p 114990
05/06/2015 7.63p 8.00p 7.55p 7.75p 382722
04/06/2015 7.63p 7.90p 7.25p 7.63p 42699
03/06/2015 7.63p 7.80p 7.50p 7.63p 227543
02/06/2015 7.25p 7.72p 7.20p 7.63p 156206
01/06/2015 7.25p 7.25p 7.01p 7.25p 5455
29/05/2015 7.25p 7.25p 7.01p 7.25p 32264
28/05/2015 7.25p 7.40p 7.00p 7.25p 150799
27/05/2015 7.25p 7.35p 7.00p 7.25p 36196
26/05/2015 7.25p 7.35p 7.00p 7.25p 370000
22/05/2015 7.25p 7.25p 7.00p 7.25p 73420
21/05/2015 7.50p 7.50p 7.00p 7.25p 687210
20/05/2015 7.50p 7.50p 7.00p 7.50p 347204
19/05/2015 7.50p 7.80p 7.50p 7.50p 50000
18/05/2015 7.50p 7.50p 7.26p 7.50p 5000
15/05/2015 7.50p 7.50p 7.25p 7.50p 77566
14/05/2015 7.50p 7.95p 7.25p 7.50p 370414
13/05/2015 7.50p 7.50p 7.25p 7.50p 91513
12/05/2015 7.50p 7.90p 7.00p 7.50p 153663
11/05/2015 7.50p 7.50p 7.50p 7.50p 0
08/05/2015 7.50p 7.75p 7.50p 7.50p 233
07/05/2015 7.25p 7.87p 7.25p 7.50p 283451
06/05/2015 7.25p 7.46p 7.25p 7.25p 214612
05/05/2015 7.38p 7.38p 7.23p 7.25p 66729
01/05/2015 7.38p 7.38p 7.25p 7.38p 15000
30/04/2015 7.38p 7.38p 7.00p 7.38p 302766
29/04/2015 7.63p 7.92p 7.25p 7.38p 505216
28/04/2015 7.63p 7.75p 7.55p 7.63p 25189
27/04/2015 7.63p 7.63p 7.25p 7.63p 490883
24/04/2015 7.63p 7.65p 7.26p 7.63p 78236
23/04/2015 7.63p 7.63p 7.25p 7.63p 30000
22/04/2015 7.63p 7.85p 7.30p 7.63p 159947
21/04/2015 7.63p 7.89p 7.63p 7.63p 7000
20/04/2015 7.63p 7.75p 7.63p 7.63p 0
17/04/2015 7.63p 7.90p 7.35p 7.63p 1091658
16/04/2015 7.63p 7.63p 7.50p 7.63p 1962
15/04/2015 7.75p 7.90p 7.50p 7.63p 314856
14/04/2015 7.50p 8.00p 7.50p 7.75p 938981
13/04/2015 7.88p 8.50p 7.25p 7.50p 795765
10/04/2015 7.75p 8.25p 7.55p 7.75p 588690
09/04/2015 7.75p 8.00p 7.51p 7.75p 135796
08/04/2015 7.75p 7.75p 7.51p 7.75p 160000
07/04/2015 7.75p 7.95p 7.50p 7.75p 576244
02/04/2015 7.38p 7.75p 7.00p 7.63p 545122
01/04/2015 7.38p 7.38p 7.05p 7.38p 18170
31/03/2015 7.38p 7.38p 7.15p 7.38p 17179
30/03/2015 7.25p 7.70p 7.15p 7.38p 148433
27/03/2015 7.25p 7.25p 7.05p 7.25p 1866
26/03/2015 7.13p 7.25p 7.13p 7.25p 9579
25/03/2015 7.13p 7.13p 6.75p 7.13p 0
24/03/2015 7.13p 7.15p 7.05p 7.13p 34218
23/03/2015 7.13p 7.15p 7.00p 7.13p 155713
20/03/2015 7.13p 7.25p 7.00p 7.13p 191725
19/03/2015 7.13p 7.25p 7.00p 7.13p 51483
18/03/2015 7.13p 7.25p 6.75p 7.13p 273493
17/03/2015 7.25p 7.25p 7.00p 7.13p 406061
16/03/2015 7.38p 7.38p 7.25p 7.25p 48288
13/03/2015 7.38p 7.38p 7.25p 7.38p 102300
12/03/2015 7.63p 7.63p 7.38p 7.38p 627660
11/03/2015 7.63p 7.63p 7.45p 7.63p 104157
10/03/2015 7.63p 7.63p 7.31p 7.63p 175522
09/03/2015 7.63p 7.75p 7.31p 7.63p 132431
06/03/2015 7.63p 7.63p 7.38p 7.63p 50000
05/03/2015 7.63p 7.65p 7.63p 7.63p 15490
04/03/2015 7.75p 7.75p 7.37p 7.63p 101030
03/03/2015 7.50p 7.88p 7.50p 7.63p 674124
02/03/2015 7.50p 7.50p 7.40p 7.50p 67500
27/02/2015 7.38p 7.50p 7.38p 7.38p 50000
26/02/2015 7.25p 7.50p 7.00p 7.38p 962190
25/02/2015 7.25p 7.38p 7.00p 7.25p 259792
24/02/2015 7.25p 7.25p 7.25p 7.25p 0
23/02/2015 7.25p 7.50p 7.00p 7.25p 384013
20/02/2015 7.25p 7.40p 7.10p 7.25p 350494
19/02/2015 7.25p 7.25p 7.00p 7.25p 187399
18/02/2015 7.25p 7.25p 7.01p 7.25p 44700
17/02/2015 7.25p 7.25p 7.00p 7.25p 49994
16/02/2015 7.25p 7.25p 7.00p 7.25p 10400
13/02/2015 7.13p 7.25p 7.00p 7.25p 25572
12/02/2015 7.13p 7.13p 7.00p 7.13p 40284
11/02/2015 7.13p 7.13p 6.88p 7.13p 617575
10/02/2015 7.25p 7.25p 7.13p 7.13p 0
09/02/2015 7.25p 7.50p 7.25p 7.25p 45000
06/02/2015 7.25p 7.40p 7.25p 7.25p 137346
05/02/2015 7.25p 7.35p 7.00p 7.25p 95245
04/02/2015 7.25p 7.25p 7.10p 7.25p 493831
03/02/2015 7.38p 7.38p 7.20p 7.25p 132062
02/02/2015 7.25p 7.25p 7.00p 7.25p 7300337
30/01/2015 7.50p 7.50p 7.00p 7.25p 440000
29/01/2015 7.38p 7.75p 7.30p 7.50p 888506
28/01/2015 7.38p 7.50p 7.12p 7.38p 58258
27/01/2015 7.38p 7.56p 7.11p 7.38p 106258
26/01/2015 7.38p 7.70p 7.03p 7.38p 203345
23/01/2015 7.38p 7.50p 7.05p 7.38p 50710
22/01/2015 7.38p 7.38p 7.03p 7.38p 80574
21/01/2015 7.25p 7.40p 7.02p 7.38p 62733
20/01/2015 7.25p 7.40p 7.25p 7.25p 4000
19/01/2015 7.25p 7.25p 7.00p 7.25p 11093
16/01/2015 7.38p 7.50p 7.00p 7.25p 312330
15/01/2015 7.38p 7.38p 7.00p 7.38p 153139
14/01/2015 7.38p 7.67p 7.15p 7.38p 184
13/01/2015 7.38p 7.75p 7.15p 7.38p 42400
12/01/2015 7.13p 7.50p 6.86p 7.38p 222057
09/01/2015 7.13p 7.13p 6.85p 7.13p 8883
08/01/2015 7.38p 7.60p 7.03p 7.13p 537290
07/01/2015 7.50p 7.60p 7.00p 7.38p 603584
06/01/2015 6.75p 7.75p 6.75p 7.50p 317707
05/01/2015 6.75p 7.00p 6.65p 6.75p 103245
02/01/2015 6.75p 6.95p 6.75p 6.75p 14263

*Close Price adjusted for both dividends and splits