UIL Finance Limited (UTLG.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:20PM BST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 132.00 | 131.46 | 131.46 | 132.00 | 132.00 | 2,500 |
| 02 May 2024 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | - |
| 01 May 2024 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | - |
| 30 Apr 2024 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | - |
| 29 Apr 2024 | 132.00 | 133.80 | 131.20 | 132.00 | 132.00 | 12,500 |
| 26 Apr 2024 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | - |
| 25 Apr 2024 | 132.00 | 131.20 | 131.20 | 132.00 | 132.00 | 6,600 |
| 24 Apr 2024 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | - |
| 23 Apr 2024 | 132.00 | 133.80 | 133.80 | 132.00 | 132.00 | 15,523 |
| 22 Apr 2024 | 132.00 | 133.80 | 133.80 | 132.00 | 132.00 | 12,024 |
| 19 Apr 2024 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | - |
| 18 Apr 2024 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | - |
| 17 Apr 2024 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | - |
| 16 Apr 2024 | 132.00 | 131.20 | 131.20 | 132.00 | 132.00 | 8,400 |
| 15 Apr 2024 | 132.00 | 131.50 | 131.20 | 132.00 | 132.00 | 23,593 |
| 12 Apr 2024 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | - |
| 11 Apr 2024 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | - |
| 10 Apr 2024 | 131.70 | 131.70 | 131.20 | 132.00 | 132.00 | 14,820 |
| 09 Apr 2024 | 132.00 | 133.80 | 130.00 | 132.00 | 132.00 | 40,000 |
| 08 Apr 2024 | 132.00 | 133.80 | 130.00 | 132.00 | 132.00 | 24,483 |
| 05 Apr 2024 | 132.00 | 131.10 | 130.00 | 132.00 | 132.00 | 18,500 |
| 04 Apr 2024 | 132.00 | 131.00 | 130.78 | 132.00 | 132.00 | 51,360 |
| 03 Apr 2024 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | - |
| 02 Apr 2024 | 131.50 | 133.80 | 130.60 | 132.00 | 132.00 | 6,546 |
| 28 Mar 2024 | 131.50 | 130.60 | 130.60 | 131.50 | 131.50 | 19,200 |
| 27 Mar 2024 | 131.50 | 132.85 | 131.00 | 131.50 | 131.50 | 21,300 |
| 26 Mar 2024 | 132.00 | 131.00 | 130.30 | 131.50 | 131.50 | 49,768 |
| 25 Mar 2024 | 131.50 | 130.50 | 130.50 | 131.50 | 131.50 | 5,171 |
| 22 Mar 2024 | 131.50 | 130.80 | 130.00 | 131.50 | 131.50 | 17,845 |
| 21 Mar 2024 | 132.00 | 131.00 | 131.00 | 131.50 | 131.50 | 21,500 |
| 20 Mar 2024 | 132.00 | 131.00 | 130.50 | 132.00 | 132.00 | 23,140 |
| 19 Mar 2024 | 132.00 | 131.00 | 131.00 | 132.00 | 132.00 | 39,750 |
| 18 Mar 2024 | 131.00 | 130.50 | 129.76 | 132.00 | 132.00 | 24,567 |
| 15 Mar 2024 | 131.00 | 129.76 | 129.76 | 131.00 | 131.00 | 5,321 |
| 14 Mar 2024 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | - |
| 13 Mar 2024 | 131.00 | 129.76 | 129.76 | 131.00 | 131.00 | 7,278 |
| 12 Mar 2024 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | - |
| 11 Mar 2024 | 131.00 | 129.76 | 129.76 | 131.00 | 131.00 | 11,500 |
| 08 Mar 2024 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | - |
| 07 Mar 2024 | 131.00 | 129.76 | 128.00 | 131.00 | 131.00 | 30,637 |
| 06 Mar 2024 | 130.00 | 129.74 | 129.10 | 131.00 | 131.00 | 8,914 |
| 05 Mar 2024 | 130.00 | 128.00 | 127.00 | 130.00 | 130.00 | 10,000 |
| 04 Mar 2024 | 130.00 | 129.10 | 129.10 | 130.00 | 130.00 | 2,850 |
| 01 Mar 2024 | 130.00 | 129.25 | 129.25 | 130.00 | 130.00 | 9,480 |
| 29 Feb 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - |
| 28 Feb 2024 | 130.00 | 129.10 | 129.10 | 130.00 | 130.00 | 7,832 |
| 27 Feb 2024 | 130.00 | 129.00 | 129.00 | 130.00 | 130.00 | 24,000 |
| 26 Feb 2024 | 130.00 | 128.75 | 128.75 | 130.00 | 130.00 | 15,002 |
| 23 Feb 2024 | 130.00 | 129.00 | 129.00 | 130.00 | 130.00 | 10,000 |
| 22 Feb 2024 | 130.00 | 129.00 | 128.75 | 130.00 | 130.00 | 13,500 |
| 21 Feb 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - |
| 20 Feb 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - |
| 19 Feb 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - |
| 16 Feb 2024 | 129.00 | 128.75 | 126.00 | 130.00 | 130.00 | 14,242 |
| 15 Feb 2024 | 129.00 | 132.00 | 132.00 | 129.00 | 129.00 | 29,550 |
| 14 Feb 2024 | 129.00 | 127.79 | 127.75 | 129.00 | 129.00 | 23,750 |
| 13 Feb 2024 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | - |
| 12 Feb 2024 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | - |
| 09 Feb 2024 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | - |
| 08 Feb 2024 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | - |
| 07 Feb 2024 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | - |
| 06 Feb 2024 | 128.00 | 131.00 | 131.00 | 128.00 | 128.00 | 5,000 |
| 05 Feb 2024 | 128.00 | 126.79 | 126.79 | 128.00 | 128.00 | 3,210 |
| 02 Feb 2024 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | - |
| 01 Feb 2024 | 128.00 | 131.00 | 131.00 | 128.00 | 128.00 | 5,000 |
| 31 Jan 2024 | 128.00 | 131.00 | 131.00 | 128.00 | 128.00 | 1,912 |
| 30 Jan 2024 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | - |
| 29 Jan 2024 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | - |
| 26 Jan 2024 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | - |
| 25 Jan 2024 | 128.00 | 130.70 | 126.74 | 128.00 | 128.00 | 8,120 |
| 24 Jan 2024 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | - |
| 23 Jan 2024 | 128.00 | 125.00 | 125.00 | 128.00 | 128.00 | 11,200 |
| 22 Jan 2024 | 128.00 | 131.00 | 130.70 | 128.00 | 128.00 | 7,443 |
| 19 Jan 2024 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | - |
| 18 Jan 2024 | 128.00 | 127.00 | 127.00 | 128.00 | 128.00 | 10,000 |
| 17 Jan 2024 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | - |
| 16 Jan 2024 | 128.00 | 130.94 | 130.94 | 128.00 | 128.00 | 7,820 |
| 15 Jan 2024 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | - |
| 12 Jan 2024 | 128.00 | 130.70 | 126.74 | 128.00 | 128.00 | 3,509 |
| 11 Jan 2024 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | - |
| 10 Jan 2024 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | - |
| 09 Jan 2024 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | - |
| 08 Jan 2024 | 128.00 | 126.74 | 126.74 | 128.00 | 128.00 | 3,448 |
| 05 Jan 2024 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | - |
| 04 Jan 2024 | 128.00 | 127.00 | 126.74 | 128.00 | 128.00 | 19,500 |
| 03 Jan 2024 | 127.00 | 126.98 | 126.98 | 128.00 | 128.00 | 500 |
| 02 Jan 2024 | 127.00 | 125.98 | 125.98 | 127.00 | 127.00 | 2,391 |
| 29 Dec 2023 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | - |
| 28 Dec 2023 | 127.00 | 130.00 | 125.98 | 127.00 | 127.00 | 13,612 |
| 27 Dec 2023 | 127.00 | 129.70 | 125.98 | 127.00 | 127.00 | 14,233 |
| 22 Dec 2023 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | - |
| 21 Dec 2023 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | - |
| 20 Dec 2023 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | - |
| 19 Dec 2023 | 126.00 | 128.94 | 128.70 | 126.00 | 126.00 | 4,038 |
| 18 Dec 2023 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | - |
| 15 Dec 2023 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | - |
| 14 Dec 2023 | 126.00 | 128.94 | 128.94 | 126.00 | 126.00 | 7,755 |
| 13 Dec 2023 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | - |
| 12 Dec 2023 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | - |
| 11 Dec 2023 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.