Shares Magazine
111.00p-0.50 (-0.45%)25 Mar 2025, 14:49
Uil Limited Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 19, 2025 | 114.50p | 110.09p | 108.00p | 114.50p | 9,577 |
| Mar 18, 2025 | 114.50p | 119.00p | 110.00p | 114.50p | 12,241 |
| Mar 17, 2025 | 113.00p | 118.00p | 114.40p | 115.00p | 875 |
| Mar 11, 2025 | 113.50p | 114.40p | 112.10p | 113.50p | 1,078 |
| Mar 10, 2025 | 113.50p | 116.00p | 112.10p | 113.50p | 735 |
| Mar 7, 2025 | 113.50p | 114.40p | 110.07p | 113.50p | 5,996 |
| Mar 6, 2025 | 113.50p | 110.50p | 110.50p | 113.50p | 7,250 |
| Mar 5, 2025 | 114.50p | 117.00p | 112.24p | 113.50p | 19,920 |
| Mar 4, 2025 | 115.00p | 116.74p | 108.00p | 112.00p | 12,700 |
| Mar 3, 2025 | 115.50p | 118.79p | 112.00p | 115.00p | 18,741 |
| Feb 28, 2025 | 115.50p | 116.00p | 115.64p | 116.50p | 19,586 |
| Feb 27, 2025 | 117.00p | 114.90p | 114.00p | 116.50p | 1,005 |
| Feb 26, 2025 | 116.50p | 117.00p | 117.00p | 117.00p | 1 |
| Feb 25, 2025 | 116.50p | 117.00p | 114.80p | 116.50p | 47,884 |
| Feb 18, 2025 | 117.00p | 119.00p | 115.64p | 117.00p | 16,754 |
| Feb 17, 2025 | 116.00p | 115.64p | 115.64p | 117.00p | 820 |
| Feb 13, 2025 | 116.00p | 115.64p | 113.00p | 116.00p | 31,682 |
| Feb 12, 2025 | 115.50p | 115.08p | 113.00p | 116.00p | 7,487 |
| Feb 11, 2025 | 115.50p | 119.00p | 119.00p | 115.50p | 1 |
| Feb 10, 2025 | 114.50p | 119.00p | 112.52p | 115.50p | 3,987 |
| Feb 7, 2025 | 115.50p | 118.50p | 113.05p | 115.50p | 8,538 |
| Feb 6, 2025 | 116.50p | 118.50p | 114.00p | 116.50p | 20,684 |
| Feb 4, 2025 | 116.50p | 118.00p | 116.00p | 116.50p | 14,223 |
| Feb 3, 2025 | 116.50p | 117.05p | 117.05p | 116.50p | 5,000 |
| Jan 30, 2025 | 116.50p | 114.00p | 114.00p | 116.50p | 13,983 |
| Jan 27, 2025 | 114.50p | 113.75p | 113.75p | 115.50p | 836 |
| Jan 23, 2025 | 116.50p | 114.25p | 114.00p | 116.50p | 10,150 |
| Jan 22, 2025 | 117.00p | 116.16p | 116.16p | 116.50p | 6,500 |
| Jan 21, 2025 | 116.50p | 119.00p | 119.00p | 117.00p | 941 |
| Jan 20, 2025 | 116.00p | 119.00p | 116.00p | 116.00p | 39,704 |
| Jan 17, 2025 | 115.50p | 118.04p | 118.04p | 116.00p | 75 |
| Jan 16, 2025 | 115.50p | 112.50p | 111.00p | 112.00p | 6,367 |
| Jan 15, 2025 | 111.50p | 116.50p | 111.00p | 116.00p | 15,897 |
| Jan 14, 2025 | 110.50p | 111.80p | 110.00p | 111.50p | 4,000 |
| Jan 13, 2025 | 108.50p | 114.66p | 110.50p | 110.50p | 936 |
| Jan 10, 2025 | 109.00p | 115.00p | 106.00p | 115.00p | 4,456 |
| Jan 9, 2025 | 109.00p | 113.75p | 110.00p | 109.00p | 3,481 |
| Jan 8, 2025 | 109.00p | 104.50p | 104.50p | 109.00p | 44 |
| Jan 7, 2025 | 109.00p | 104.70p | 104.70p | 109.00p | 3,251 |
| Jan 6, 2025 | 109.00p | 110.00p | 110.00p | 109.00p | 9 |
| Jan 2, 2025 | 109.50p | 104.00p | 104.00p | 109.50p | 3,211 |
| Dec 31, 2024 | 111.00p | 111.48p | 110.00p | 110.00p | 6,440 |
| Dec 30, 2024 | 112.00p | 111.78p | 111.78p | 111.00p | 1,780 |
| Dec 27, 2024 | 112.00p | 113.02p | 112.96p | 112.00p | 4,324 |
| Dec 24, 2024 | 112.00p | 109.00p | 109.00p | 112.00p | 1,505 |
| Dec 23, 2024 | 110.00p | 108.35p | 107.00p | 111.50p | 16,143 |
| Dec 19, 2024 | 111.50p | 112.00p | 104.10p | 109.00p | 15,657 |
| Dec 18, 2024 | 111.50p | 109.00p | 109.00p | 111.50p | 746 |
| Dec 17, 2024 | 111.50p | 113.50p | 109.00p | 111.50p | 26,846 |
| Dec 16, 2024 | 110.50p | 114.00p | 109.00p | 109.00p | 11,140 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Morgan Sindall Group PLC | 3,300.00 | 8.55 |
| Energean PLC | 868.50 | 6.50 |
| Pollen Street Group Limited | 762.00 | 6.42 |
| Crest Nicholson Holdings PLC | 175.70 | 6.04 |
| Metro Bank Holdings PLC | 93.80 | 4.80 |
| Anglo American PLC | 2,393.50 | 3.82 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Kingfisher PLC | 240.30 | -14.09 |
| Ip Group PLC | 41.75 | -5.65 |
| Raspberry Pi Holdings PLC | 483.60 | -5.64 |
| Ferrexpo PLC | 61.80 | -4.04 |
| Ocado Group PLC | 249.80 | -3.92 |
| Firstgroup PLC | 163.80 | -2.90 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.