UIL Finance Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-14 | 115.50 | 115.50 | 113.00 | 115.50 | 113.97 | 12,701 |
| 2022-04-13 | 115.50 | 115.50 | 115.50 | 115.50 | 113.97 | 0 |
| 2022-04-12 | 115.50 | 115.85 | 114.00 | 115.50 | 113.97 | 5,924 |
| 2022-04-11 | 115.50 | 115.85 | 115.50 | 115.50 | 113.97 | 1,000 |
| 2022-04-08 | 115.50 | 115.50 | 115.50 | 115.50 | 113.97 | 0 |
| 2022-04-07 | 115.50 | 115.50 | 115.50 | 115.50 | 113.97 | 0 |
| 2022-04-06 | 116.00 | 116.00 | 115.00 | 116.00 | 114.46 | 5,000 |
| 2022-04-05 | 116.00 | 116.00 | 116.00 | 116.00 | 114.46 | 0 |
| 2022-04-04 | 116.00 | 116.00 | 115.00 | 116.00 | 114.46 | 629 |
| 2022-04-01 | 114.50 | 116.00 | 114.00 | 116.00 | 114.46 | 21,352 |
| 2022-03-31 | 115.00 | 115.00 | 114.50 | 114.50 | 112.98 | 4,000 |
| 2022-03-30 | 116.50 | 116.50 | 116.50 | 116.50 | 114.95 | 0 |
| 2022-03-29 | 116.50 | 116.50 | 116.50 | 116.50 | 114.95 | 0 |
| 2022-03-28 | 116.50 | 116.50 | 116.50 | 116.50 | 114.95 | 0 |
| 2022-03-25 | 116.50 | 116.85 | 116.50 | 116.50 | 114.95 | 4,000 |
| 2022-03-24 | 116.50 | 116.50 | 116.50 | 116.50 | 114.95 | 0 |
| 2022-03-23 | 116.50 | 116.50 | 116.50 | 116.50 | 114.95 | 0 |
| 2022-03-22 | 116.50 | 116.50 | 116.50 | 116.50 | 114.95 | 0 |
| 2022-03-21 | 116.50 | 116.85 | 116.50 | 116.50 | 114.95 | 2,000 |
| 2022-03-18 | 116.50 | 116.50 | 116.50 | 116.50 | 114.95 | 0 |
| 2022-03-17 | 116.50 | 116.75 | 116.50 | 116.50 | 114.95 | 16,692 |
| 2022-03-16 | 116.50 | 116.50 | 116.50 | 116.50 | 114.95 | 0 |
| 2022-03-15 | 116.50 | 116.50 | 116.50 | 116.50 | 114.95 | 0 |
| 2022-03-14 | 116.50 | 116.50 | 116.50 | 116.50 | 114.95 | 0 |
| 2022-03-11 | 116.50 | 116.50 | 116.50 | 116.50 | 114.95 | 0 |
| 2022-03-10 | 116.50 | 116.50 | 115.00 | 116.50 | 114.95 | 11,500 |
| 2022-03-09 | 116.50 | 116.50 | 116.50 | 116.50 | 114.95 | 0 |
| 2022-03-08 | 116.50 | 116.50 | 116.50 | 116.50 | 114.95 | 0 |
| 2022-03-07 | 116.50 | 116.50 | 115.00 | 116.50 | 114.95 | 5,000 |
| 2022-03-04 | 116.50 | 116.50 | 115.00 | 116.50 | 114.95 | 5,000 |
| 2022-03-03 | 116.50 | 116.50 | 116.50 | 116.50 | 114.95 | 0 |
| 2022-03-02 | 116.50 | 116.50 | 114.00 | 116.50 | 114.95 | 14,000 |
| 2022-03-01 | 116.50 | 116.50 | 116.50 | 116.50 | 114.95 | 0 |
| 2022-02-28 | 116.50 | 116.50 | 115.00 | 116.50 | 114.95 | 27,580 |
| 2022-02-25 | 116.50 | 116.50 | 116.50 | 116.50 | 114.95 | 0 |
| 2022-02-24 | 116.50 | 116.50 | 115.27 | 116.50 | 114.95 | 5,000 |
| 2022-02-23 | 117.00 | 118.39 | 115.00 | 117.00 | 115.45 | 26,473 |
| 2022-02-22 | 117.00 | 118.40 | 115.33 | 117.00 | 115.45 | 8,378 |
| 2022-02-21 | 117.00 | 117.00 | 115.33 | 117.00 | 115.45 | 5,464 |
| 2022-02-18 | 116.50 | 117.00 | 115.33 | 117.00 | 115.45 | 10,000 |
| 2022-02-17 | 117.00 | 117.00 | 115.32 | 117.00 | 115.45 | 9,000 |
| 2022-02-16 | 116.50 | 117.00 | 115.00 | 117.00 | 115.45 | 15,000 |
| 2022-02-15 | 117.00 | 117.00 | 115.00 | 117.00 | 115.45 | 57,937 |
| 2022-02-14 | 115.50 | 117.00 | 115.00 | 117.00 | 115.45 | 23,381 |
| 2022-02-11 | 115.00 | 115.50 | 115.00 | 115.50 | 113.97 | 15,000 |
| 2022-02-10 | 115.50 | 115.50 | 115.50 | 115.50 | 113.97 | 0 |
| 2022-02-09 | 115.50 | 115.50 | 115.50 | 115.50 | 113.97 | 0 |
| 2022-02-08 | 115.50 | 115.50 | 115.00 | 115.50 | 113.97 | 11,945 |
| 2022-02-07 | 115.00 | 116.00 | 113.00 | 116.00 | 114.46 | 33,500 |
| 2022-02-04 | 115.50 | 115.50 | 115.50 | 115.50 | 113.97 | 0 |
| 2022-02-03 | 115.50 | 115.50 | 115.50 | 115.50 | 113.97 | 0 |
| 2022-02-02 | 115.50 | 115.50 | 115.50 | 115.50 | 113.97 | 0 |
| 2022-02-01 | 115.50 | 115.50 | 113.00 | 115.50 | 113.97 | 15,000 |
| 2022-01-31 | 115.50 | 115.51 | 115.50 | 115.50 | 113.97 | 550,000 |
| 2022-01-28 | 115.50 | 115.50 | 115.20 | 115.50 | 113.97 | 8,680 |
| 2022-01-27 | 115.50 | 115.50 | 115.00 | 115.50 | 113.97 | 19,073 |
| 2022-01-26 | 116.00 | 116.00 | 115.00 | 116.00 | 114.46 | 34,000 |
| 2022-01-25 | 116.50 | 116.50 | 115.50 | 116.50 | 114.95 | 15,000 |
| 2022-01-24 | 117.00 | 117.00 | 114.00 | 117.00 | 115.45 | 8,000 |
| 2022-01-21 | 116.50 | 117.00 | 115.00 | 117.00 | 115.45 | 7,000 |
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.