UIL Finance Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-07	110.00	112.70	110.00	110.00	108.54	8,862
2022-10-06	110.00	112.70	108.14	110.00	108.54	6,323
2022-10-05	110.00	110.00	108.14	110.00	108.54	483,850
2022-10-04	110.00	113.00	110.00	110.00	108.54	26,455
2022-10-03	110.50	112.34	110.00	110.00	108.54	45,300
2022-09-30	110.50	110.50	110.50	110.50	109.03	0
2022-09-29	110.50	110.50	110.50	110.50	109.03	0
2022-09-28	111.50	111.50	110.33	111.50	110.02	4,532
2022-09-27	112.50	112.50	111.25	112.50	111.01	22,015
2022-09-26	112.50	112.50	112.50	112.50	111.01	0
2022-09-23	112.50	112.50	112.50	112.50	111.01	0
2022-09-22	112.50	112.50	112.29	112.50	111.01	5,000
2022-09-21	112.50	112.50	111.25	112.50	111.01	18,000
2022-09-20	112.50	112.50	112.50	112.50	111.01	0
2022-09-16	112.50	112.50	112.29	112.50	111.01	27,927
2022-09-15	112.50	112.50	112.26	112.50	111.01	42,000
2022-09-14	112.50	112.50	111.84	112.50	111.01	23,000
2022-09-13	112.50	112.50	112.42	112.50	111.01	10,000
2022-09-12	112.50	112.50	112.00	112.50	111.01	21,000
2022-09-09	113.50	113.50	113.50	113.50	111.99	0
2022-09-08	113.50	113.50	113.43	113.50	111.99	13,213
2022-09-07	113.50	113.50	111.00	113.50	111.99	18,559
2022-09-06	114.00	114.00	114.00	114.00	112.49	0
2022-09-05	114.00	114.00	114.00	114.00	112.49	0
2022-09-02	114.00	114.00	113.00	114.00	112.49	400
2022-09-01	114.00	114.00	113.00	114.00	112.49	6,120
2022-08-31	114.00	114.00	113.00	114.00	112.49	4,597
2022-08-30	114.00	114.00	114.00	114.00	112.49	0
2022-08-26	113.50	114.00	113.15	114.00	112.49	60,761
2022-08-25	113.50	113.50	113.50	113.50	111.99	0
2022-08-24	113.50	113.50	113.50	113.50	111.99	0
2022-08-23	113.50	113.50	113.50	113.50	111.99	0
2022-08-22	113.50	113.50	112.00	113.50	111.99	1,750
2022-08-19	113.50	113.50	112.00	113.50	111.99	11,500
2022-08-18	113.50	113.50	112.00	113.50	111.99	23,970
2022-08-17	113.50	113.50	113.43	113.50	111.99	5,000
2022-08-16	113.50	113.50	112.00	113.50	111.99	6,600
2022-08-15	113.50	113.50	113.50	113.50	111.99	0
2022-08-12	113.50	113.50	113.50	113.50	111.99	0
2022-08-11	113.50	113.50	113.50	113.50	111.99	0
2022-08-10	113.50	113.50	112.00	113.50	111.99	27,019
2022-08-09	113.50	113.50	112.00	113.50	111.99	14,000
2022-08-08	113.50	113.50	113.50	113.50	111.99	0
2022-08-05	114.00	114.00	112.91	113.00	111.50	4,000
2022-08-04	114.50	114.50	114.50	114.50	112.98	0
2022-08-03	114.50	114.50	114.41	114.50	112.98	867
2022-08-02	114.50	114.50	114.50	114.50	112.98	0
2022-08-01	114.50	114.50	114.50	114.50	112.98	0
2022-07-29	114.50	114.50	114.50	114.50	112.98	0
2022-07-28	114.50	114.50	114.00	114.50	112.98	79,500
2022-07-27	114.50	114.50	114.48	114.50	112.98	10,000
2022-07-26	114.50	114.50	114.50	114.50	112.98	0
2022-07-25	115.00	115.00	114.00	115.00	113.47	4,385
2022-07-22	115.00	115.00	115.00	115.00	113.47	0
2022-07-21	116.00	116.00	116.00	116.00	114.46	0
2022-07-20	116.00	116.00	114.00	116.00	114.46	4,860
2022-07-19	116.00	116.00	114.00	116.00	114.46	1,106,450
2022-07-18	116.00	116.00	114.00	116.00	114.46	5,485
2022-07-15	116.00	116.60	116.00	116.00	114.46	1,286
2022-07-14	116.00	116.00	116.00	116.00	114.46	0

← NewerPage 18 of 22 · 1,267 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.