Shares Magazine
133.50p-1.00 (-0.74%)30 Apr 2025, 13:45
Uil Finance Limited Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 30, 2025 | 134.50p | 134.17p | 134.17p | 134.50p | 15,000 |
| Apr 29, 2025 | 134.50p | 136.00p | 136.00p | 134.50p | 2,205 |
| Apr 25, 2025 | 134.00p | 136.00p | 136.00p | 134.50p | 3,000 |
| Apr 24, 2025 | 133.50p | 133.60p | 133.60p | 134.00p | 18,716 |
| Apr 23, 2025 | 134.00p | 136.00p | 136.00p | 133.50p | 20,218 |
| Apr 22, 2025 | 134.00p | 134.00p | 134.00p | 134.00p | 16,180 |
| Apr 17, 2025 | 134.00p | 136.00p | 136.00p | 134.00p | 2,932 |
| Apr 14, 2025 | 133.50p | 136.00p | 136.00p | 134.00p | 2,941 |
| Apr 11, 2025 | 132.00p | 136.50p | 136.50p | 133.50p | 23,750 |
| Apr 8, 2025 | 131.50p | 131.25p | 130.00p | 132.00p | 19,501 |
| Apr 7, 2025 | 131.50p | 131.50p | 131.00p | 131.50p | 31,900 |
| Apr 4, 2025 | 133.00p | 132.00p | 131.85p | 132.00p | 13,335 |
| Apr 3, 2025 | 132.00p | 131.80p | 131.80p | 133.00p | 6,319 |
| Mar 31, 2025 | 131.50p | 132.00p | 131.75p | 131.50p | 30,000 |
| Mar 27, 2025 | 131.50p | 131.80p | 131.80p | 131.00p | 25,000 |
| Mar 24, 2025 | 131.00p | 131.30p | 131.30p | 131.00p | 2,000 |
| Mar 21, 2025 | 132.00p | 134.50p | 133.10p | 131.00p | 19,934 |
| Mar 18, 2025 | 132.00p | 133.00p | 131.00p | 132.00p | 10,996 |
| Mar 14, 2025 | 132.00p | 133.80p | 133.80p | 132.00p | 744 |
| Mar 13, 2025 | 132.00p | 130.92p | 130.92p | 132.00p | 13,000 |
| Mar 11, 2025 | 131.00p | 134.00p | 131.98p | 131.50p | 25,200 |
| Mar 10, 2025 | 131.00p | 132.53p | 132.53p | 131.00p | 12,556 |
| Mar 3, 2025 | 131.50p | 131.99p | 131.99p | 131.50p | 3,788 |
| Feb 27, 2025 | 131.00p | 131.99p | 131.99p | 131.50p | 1,200 |
| Feb 26, 2025 | 131.00p | 132.00p | 131.99p | 131.00p | 20,000 |
| Feb 25, 2025 | 130.50p | 132.00p | 129.25p | 131.00p | 43,000 |
| Feb 24, 2025 | 130.00p | 129.25p | 129.00p | 130.50p | 22,311 |
| Feb 21, 2025 | 130.00p | 128.81p | 128.81p | 130.00p | 4,000 |
| Feb 19, 2025 | 130.50p | 129.85p | 129.85p | 130.50p | 16,700 |
| Feb 18, 2025 | 130.50p | 132.00p | 132.00p | 130.50p | 7,000 |
| Feb 17, 2025 | 130.50p | 132.00p | 132.00p | 131.00p | 12,300 |
| Feb 13, 2025 | 130.50p | 132.00p | 129.25p | 130.50p | 12,030 |
| Feb 11, 2025 | 131.00p | 132.41p | 132.41p | 130.50p | 10,000 |
| Feb 5, 2025 | 130.50p | 131.75p | 131.75p | 131.00p | 9,000 |
| Jan 31, 2025 | 130.50p | 132.20p | 132.15p | 130.50p | 4,392 |
| Jan 29, 2025 | 130.50p | 129.05p | 129.05p | 130.50p | 5,072 |
| Jan 23, 2025 | 130.50p | 129.00p | 129.00p | 130.50p | 8,138 |
| Jan 17, 2025 | 130.50p | 132.50p | 132.25p | 130.50p | 8,756 |
| Jan 16, 2025 | 130.50p | 132.41p | 132.41p | 130.50p | 9,132 |
| Jan 15, 2025 | 130.50p | 132.41p | 132.41p | 130.50p | 14,800 |
| Jan 14, 2025 | 130.50p | 128.70p | 128.70p | 130.50p | 10,600 |
| Jan 13, 2025 | 130.50p | 132.40p | 128.80p | 130.50p | 5,500 |
| Jan 10, 2025 | 130.50p | 128.75p | 128.75p | 130.50p | 5,000 |
| Jan 9, 2025 | 130.50p | 132.45p | 132.45p | 130.50p | 3,765 |
| Jan 8, 2025 | 130.50p | 132.49p | 128.70p | 130.50p | 9,544 |
| Jan 7, 2025 | 130.50p | 132.49p | 132.49p | 130.50p | 7,547 |
| Jan 2, 2025 | 130.50p | 132.50p | 132.50p | 130.50p | 2,075 |
| Dec 27, 2024 | 130.50p | 132.50p | 132.50p | 130.50p | 4,217 |
| Dec 20, 2024 | 130.50p | 132.50p | 132.50p | 130.50p | 5,700 |
| Dec 18, 2024 | 130.50p | 132.50p | 128.00p | 130.50p | 18,594 |
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 |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.