UK markets closed

UTL Industries Limited (500426.BO)

YHD - YHD Delayed price. Currency in USD
Add to watchlist
- (-)
As of 06:07PM EDT. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
DateOpenHighLowClose*Adj. close**Volume
25 Apr 2024------
24 Apr 20242.622.682.462.632.63144,890
23 Apr 20242.562.592.502.562.5667,507
22 Apr 20242.552.722.472.472.4792,158
19 Apr 20242.612.612.462.602.6044,424
18 Apr 20242.612.612.382.582.5898,186
17 Apr 2024------
16 Apr 20242.662.662.482.492.4996,163
15 Apr 20242.652.652.572.612.6171,196
12 Apr 20242.802.802.612.702.70129,496
11 Apr 2024------
10 Apr 20242.692.762.652.692.6998,421
09 Apr 20242.702.702.462.642.64175,697
08 Apr 20242.712.782.522.582.58141,294
05 Apr 20242.662.662.422.652.65117,396
04 Apr 20242.412.542.412.542.5478,079
03 Apr 20242.422.422.312.422.42149,966
02 Apr 20242.302.342.122.312.3154,785
01 Apr 20242.232.232.202.232.2333,217
28 Mar 20242.242.342.132.132.1355,259
27 Mar 20242.382.382.242.242.2471,376
26 Mar 20242.242.392.242.352.3552,763
25 Mar 2024------
22 Mar 20242.442.442.282.352.3540,830
21 Mar 20242.492.492.302.392.3940,069
20 Mar 20242.522.532.402.422.4228,546
19 Mar 20242.402.462.242.412.4161,565
18 Mar 20242.332.392.172.352.3559,472
15 Mar 2024------
14 Mar 20242.262.372.152.372.3788,709
13 Mar 20242.482.482.262.262.2662,321
12 Mar 20242.432.432.322.372.37113,155
11 Mar 20242.322.322.322.322.3247,117
08 Mar 2024------
07 Mar 20242.202.212.202.212.2142,175
06 Mar 20242.172.172.172.172.1724,681
05 Mar 20242.172.212.172.212.2115,206
04 Mar 20242.202.202.162.172.1723,214
01 Mar 20242.142.202.142.202.2022,084
29 Feb 20242.222.222.182.182.1815,454
28 Feb 20242.262.262.222.222.2242,978
27 Feb 20242.262.272.262.262.2637,169
26 Feb 20242.222.262.222.262.2638,285
23 Feb 20242.262.262.222.222.2228,273
22 Feb 20242.262.262.262.262.2646,459
21 Feb 20242.262.302.262.302.3045,820
20 Feb 20242.342.342.302.302.3023,360
16 Feb 20242.382.382.342.382.3859,290
15 Feb 20242.392.392.382.382.3842,358
14 Feb 20242.422.422.422.422.4210,512
13 Feb 20242.462.462.462.462.4620,440
12 Feb 20242.512.512.512.512.5130,925
09 Feb 20242.562.562.562.562.5625,839
08 Feb 20242.612.612.612.612.6143,032
07 Feb 20242.662.662.662.662.6679,578
06 Feb 20242.712.712.712.712.7139,241
05 Feb 20242.762.762.762.762.7642,972
02 Feb 20242.812.812.812.812.8152,306
01 Feb 20242.912.912.862.862.86126,711
31 Jan 20242.912.912.902.912.91266,688
30 Jan 20242.752.782.752.782.7865,103
29 Jan 20242.652.652.582.652.65307,273
26 Jan 20242.532.532.532.532.53-
25 Jan 20242.502.532.462.532.53102,626
24 Jan 20242.412.412.352.412.4185,803
23 Jan 20242.242.312.242.302.30102,658
22 Jan 20242.152.152.152.152.15-
19 Jan 20242.172.172.152.152.1527,868
18 Jan 20242.202.202.182.192.1920,952
17 Jan 20242.262.262.222.222.2217,974
16 Jan 20242.302.302.262.262.2630,993
12 Jan 20242.322.332.322.332.3344,045
11 Jan 20242.342.362.342.362.3636,197
10 Jan 20242.282.322.282.322.3236,028
09 Jan 20242.282.282.282.282.2852,196
08 Jan 20242.242.242.242.242.2445,445
05 Jan 20242.202.202.202.202.209,019
04 Jan 20242.142.162.142.162.1616,929
03 Jan 20242.102.142.102.122.1250,401
02 Jan 20242.182.212.142.142.1443,342
29 Dec 20232.172.212.172.172.1765,878
28 Dec 20232.212.212.212.212.2113,378
27 Dec 20232.252.252.252.252.2532,927
26 Dec 20232.302.302.292.292.2916,443
22 Dec 20232.332.332.332.332.3314,871
21 Dec 20232.372.372.372.372.3719,282
20 Dec 20232.412.412.412.412.4119,603
19 Dec 20232.452.452.452.452.4517,050
18 Dec 20232.502.502.502.502.5016,684
15 Dec 20232.552.552.552.552.5530,139
14 Dec 20232.602.602.602.602.6021,637
13 Dec 20232.802.802.652.652.6573,615
12 Dec 20232.782.792.712.782.7884,276
11 Dec 20232.672.672.582.662.66101,647
08 Dec 20232.532.592.422.552.5584,003
07 Dec 20232.522.592.352.522.5297,429
06 Dec 20232.442.482.282.472.4789,419
05 Dec 20232.372.402.282.372.3752,630
04 Dec 20232.482.482.272.392.3992,662
01 Dec 20232.342.392.212.382.3838,562
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...