Shares Magazine
116.00p+0.00 (+0.00%)30 May 2025, 12:40
Uil Limited Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 17, 2025 | 109.00p | 105.00p | 105.00p | 109.00p | 16 |
| Apr 16, 2025 | 109.00p | 106.84p | 106.84p | 109.00p | 410 |
| Apr 15, 2025 | 108.50p | 113.00p | 104.00p | 109.00p | 2,003 |
| Apr 14, 2025 | 108.50p | 113.00p | 104.00p | 108.50p | 1,502 |
| Apr 11, 2025 | 107.50p | 109.60p | 104.00p | 108.50p | 453 |
| Apr 10, 2025 | 106.50p | 103.00p | 103.00p | 107.00p | 0 |
| Apr 9, 2025 | 105.50p | 110.00p | 98.00p | 100.00p | 18,197 |
| Apr 8, 2025 | 105.50p | 111.00p | 100.00p | 106.50p | 14,835 |
| Apr 7, 2025 | 105.50p | 111.00p | 101.65p | 105.50p | 7,094 |
| Apr 3, 2025 | 113.50p | 117.00p | 110.50p | 112.50p | 61,828 |
| Apr 2, 2025 | 109.50p | 117.00p | 109.57p | 113.50p | 17,920 |
| Apr 1, 2025 | 108.00p | 107.00p | 107.00p | 108.00p | 114 |
| Mar 28, 2025 | 111.50p | 106.11p | 106.11p | 111.50p | 2,000 |
| Mar 27, 2025 | 111.00p | 116.00p | 106.00p | 111.50p | 10,408 |
| Mar 26, 2025 | 111.00p | 118.00p | 106.11p | 111.00p | 3,964 |
| Mar 25, 2025 | 111.00p | 116.00p | 106.00p | 111.00p | 10 |
| 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 |
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 |
|---|---|---|
| W.A.G Payment Solutions PLC | 70.40 | 8.64 |
| M&G PLC | 236.70 | 5.48 |
| Aston Martin Lagonda Global Holdings PLC | 84.20 | 4.79 |
| Gsk PLC | 1,507.00 | 3.50 |
| Alpha Group International PLC | 3,160.00 | 3.44 |
| Dr. Martens PLC | 59.60 | 3.20 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Raspberry Pi Holdings PLC | 523.50 | -5.16 |
| Harworth Group PLC | 167.00 | -4.84 |
| Syncona Limited | 80.00 | -4.76 |
| Molten Ventures PLC | 299.40 | -2.98 |
| Rhi Magnesita N.V. | 2,785.00 | -2.96 |
| Ferrexpo PLC | 54.00 | -2.88 |