Shares Magazine
123.00p-2.00 (-1.60%)14 Jul 2025, 17:15
Uil Limited Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 14, 2025 | 123.50p | 125.00p | 120.00p | 123.00p | 2,442 |
| Jul 11, 2025 | 122.50p | 125.00p | 125.00p | 125.00p | 611 |
| Jul 10, 2025 | 123.50p | 124.99p | 123.00p | 123.50p | 9,611 |
| Jul 9, 2025 | 124.00p | 125.00p | 123.10p | 124.00p | 12,059 |
| Jul 8, 2025 | 122.00p | 122.90p | 122.90p | 122.50p | 574 |
| Jul 7, 2025 | 121.50p | 122.98p | 122.97p | 122.00p | 12,100 |
| Jul 4, 2025 | 118.50p | 123.00p | 119.00p | 121.50p | 50,552 |
| Jul 2, 2025 | 118.50p | 118.75p | 118.75p | 118.50p | 42 |
| Jul 1, 2025 | 118.00p | 117.10p | 117.10p | 118.50p | 2,300 |
| Jun 30, 2025 | 118.50p | 118.05p | 118.05p | 118.00p | 1,750 |
| Jun 27, 2025 | 118.50p | 118.95p | 118.95p | 118.50p | 3 |
| Jun 26, 2025 | 117.50p | 119.00p | 119.00p | 117.50p | 10,000 |
| Jun 25, 2025 | 117.50p | 116.36p | 116.36p | 117.50p | 2,250 |
| Jun 24, 2025 | 117.50p | 119.00p | 116.00p | 117.50p | 26 |
| Jun 23, 2025 | 117.50p | 119.00p | 116.00p | 117.50p | 10,004 |
| Jun 20, 2025 | 118.00p | 119.00p | 118.00p | 118.50p | 836 |
| Jun 19, 2025 | 118.00p | 119.00p | 118.42p | 118.50p | 10,106 |
| Jun 18, 2025 | 118.50p | 119.00p | 118.32p | 118.50p | 9,997 |
| Jun 17, 2025 | 118.50p | 119.00p | 116.00p | 118.50p | 24,355 |
| Jun 16, 2025 | 118.00p | 119.00p | 118.00p | 118.50p | 21,222 |
| Jun 13, 2025 | 117.50p | 118.84p | 118.74p | 118.00p | 20,000 |
| Jun 12, 2025 | 117.50p | 121.00p | 117.00p | 121.00p | 10,441 |
| Jun 11, 2025 | 117.00p | 121.00p | 116.20p | 117.50p | 653 |
| Jun 10, 2025 | 116.50p | 119.00p | 118.30p | 117.00p | 8,469 |
| Jun 9, 2025 | 116.50p | 119.00p | 112.00p | 116.50p | 684 |
| Jun 6, 2025 | 115.50p | 121.00p | 118.00p | 121.00p | 30 |
| Jun 5, 2025 | 115.00p | 117.00p | 117.00p | 115.50p | 5,000 |
| Jun 3, 2025 | 114.00p | 117.00p | 111.00p | 115.00p | 5,399 |
| Jun 2, 2025 | 116.00p | 117.00p | 113.00p | 115.00p | 16,966 |
| May 30, 2025 | 115.50p | 116.97p | 116.95p | 116.00p | 1,755 |
| May 28, 2025 | 115.00p | 114.32p | 114.28p | 116.00p | 7,500 |
| May 27, 2025 | 114.50p | 119.00p | 113.25p | 119.00p | 2,562 |
| May 23, 2025 | 115.50p | 118.00p | 114.50p | 115.50p | 18,814 |
| May 21, 2025 | 115.50p | 117.00p | 114.45p | 115.50p | 11,519 |
| May 20, 2025 | 114.50p | 117.00p | 113.00p | 115.50p | 2 |
| May 19, 2025 | 116.00p | 116.80p | 115.00p | 116.00p | 57,183 |
| May 16, 2025 | 116.00p | 117.00p | 115.00p | 115.00p | 1,777 |
| May 15, 2025 | 117.00p | 117.00p | 117.00p | 116.00p | 15 |
| May 14, 2025 | 116.00p | 116.80p | 116.80p | 116.00p | 1,011 |
| May 13, 2025 | 116.00p | 119.00p | 115.28p | 119.00p | 3,916 |
| May 9, 2025 | 116.00p | 117.00p | 115.22p | 116.00p | 7,302 |
| May 8, 2025 | 116.00p | 117.00p | 115.00p | 116.00p | 7,118 |
| May 7, 2025 | 116.00p | 117.00p | 115.00p | 116.00p | 10,054 |
| May 6, 2025 | 116.50p | 119.00p | 116.00p | 116.00p | 33,132 |
| May 2, 2025 | 116.50p | 117.00p | 116.00p | 116.50p | 7,468 |
| May 1, 2025 | 116.00p | 115.62p | 115.62p | 116.50p | 6,600 |
| Apr 29, 2025 | 115.00p | 116.97p | 115.00p | 116.00p | 4,707 |
| Apr 28, 2025 | 111.50p | 117.00p | 110.54p | 115.00p | 4,849 |
| Apr 25, 2025 | 111.50p | 113.00p | 113.00p | 111.50p | 256 |
| Apr 23, 2025 | 109.00p | 113.00p | 113.00p | 111.00p | 91 |
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 |
|---|---|---|
| Qinetiq Group PLC | 508.50 | 4.07 |
| Dowlais Group PLC | 71.30 | 3.71 |
| Just Group PLC | 129.00 | 3.20 |
| Hochschild Mining PLC | 288.60 | 2.85 |
| Hicl Infrastructure PLC | 123.20 | 2.67 |
| Baltic Classifieds Group PLC | 371.50 | 2.62 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Paypoint PLC | 780.00 | -5.34 |
| Auction Technology Group PLC | 470.50 | -4.95 |
| Spirax Group PLC | 6,020.00 | -2.59 |
| Bytes Technology Group PLC | 320.80 | -2.43 |
| Watches Of Switzerland Group PLC | 355.20 | -2.31 |
| Rhi Magnesita N.V. | 2,990.00 | -2.29 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.