UIL Finance Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-04	114.50	115.35	114.00	114.50	112.98	10,000
2023-01-03	114.50	115.60	114.50	114.50	112.98	11,000
2022-12-30	114.50	116.50	114.50	114.50	112.98	34,688
2022-12-29	114.50	114.50	114.50	114.50	112.98	0
2022-12-28	114.50	114.50	114.50	114.50	112.98	0
2022-12-23	114.50	114.50	114.50	114.50	112.98	0
2022-12-22	114.50	114.50	114.50	114.50	112.98	0
2022-12-21	114.50	114.50	114.50	114.50	112.98	0
2022-12-20	114.50	115.55	114.50	114.50	112.98	9,100
2022-12-19	114.50	117.00	114.50	114.50	112.98	12,500
2022-12-16	114.00	115.02	114.00	114.00	112.49	7,000
2022-12-15	114.00	117.00	114.00	114.00	112.49	11,600
2022-12-14	114.00	114.00	113.50	114.00	112.49	20,000
2022-12-13	114.50	114.50	114.50	114.50	112.98	0
2022-12-12	114.50	116.00	114.50	114.50	112.98	10,000
2022-12-09	114.00	114.00	114.00	114.00	112.49	0
2022-12-08	114.00	117.00	114.00	114.00	112.49	77,380
2022-12-07	113.00	113.00	113.00	113.00	111.50	0
2022-12-06	113.50	116.00	113.00	113.00	111.50	1,600
2022-12-05	113.50	113.50	113.50	113.50	111.99	0
2022-12-02	113.50	113.50	113.50	113.50	111.99	0
2022-12-01	113.50	113.50	113.50	113.50	111.99	0
2022-11-30	113.50	113.50	112.88	113.50	111.99	7,200
2022-11-29	113.50	115.00	111.00	113.50	111.99	22,175
2022-11-28	115.00	115.00	115.00	115.00	113.47	78
2022-11-25	113.50	113.50	113.50	113.50	111.99	0
2022-11-24	112.20	116.00	112.20	113.00	111.50	55,078
2022-11-23	111.00	114.00	111.00	112.00	110.51	24,000
2022-11-22	108.00	108.00	108.00	108.00	106.56	0
2022-11-21	107.00	111.00	105.21	108.00	106.56	23,000
2022-11-18	107.00	107.00	107.00	107.00	105.58	0
2022-11-17	107.00	110.00	105.00	107.00	105.58	12,750
2022-11-16	107.00	107.00	107.00	107.00	105.58	0
2022-11-15	107.00	109.70	107.00	107.00	105.58	361
2022-11-14	107.00	109.70	107.00	107.00	105.58	68,046
2022-11-11	107.00	109.00	104.90	107.00	105.58	58,320
2022-11-10	107.00	107.00	107.00	107.00	105.58	5,000
2022-11-09	107.00	107.29	107.00	107.00	105.58	243,600
2022-11-08	107.00	107.29	105.00	107.00	105.58	90,423
2022-11-07	107.00	107.64	107.00	107.00	105.58	28,087
2022-11-04	107.00	107.00	104.00	107.00	105.58	12,400
2022-11-03	107.00	107.80	107.00	107.00	105.58	5,000
2022-11-02	107.00	108.57	104.36	107.00	105.58	63,300
2022-11-01	107.00	108.57	107.00	107.00	105.58	880,206
2022-10-31	108.00	108.68	104.06	107.00	105.58	59,797
2022-10-28	108.00	108.00	106.00	108.00	106.56	11,769
2022-10-27	109.00	110.86	108.50	108.50	107.06	60,000
2022-10-26	109.00	109.00	109.00	109.00	107.55	0
2022-10-25	109.00	109.00	106.30	109.00	107.55	2,400
2022-10-24	109.00	110.86	109.00	109.00	107.55	10,000
2022-10-21	109.00	109.00	109.00	109.00	107.55	0
2022-10-20	109.50	111.67	109.50	109.50	108.04	8,932
2022-10-19	109.50	109.50	109.50	109.50	108.04	0
2022-10-18	109.50	109.50	109.50	109.50	108.04	0
2022-10-17	109.50	109.50	109.50	109.50	108.04	0
2022-10-14	109.50	109.50	109.50	109.50	108.04	0
2022-10-13	109.50	112.23	107.33	109.50	108.04	19,117
2022-10-12	109.50	109.50	109.50	109.50	108.04	0
2022-10-11	110.00	112.88	110.00	110.00	108.54	3,750
2022-10-10	110.00	112.70	110.00	110.00	108.54	7,000

← NewerPage 17 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-10	0.0200 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.