UIL Finance Limited (DI)
(UTLH)
Sector:
Historic Prices - up to 10 years
|
19/09/2024
|
122.00p
|
123.50p
|
122.00p
|
122.00p
|
0
|
|
18/09/2024
|
121.50p
|
123.50p
|
121.50p
|
122.00p
|
0
|
|
17/09/2024
|
121.50p
|
121.50p
|
120.46p
|
121.50p
|
12,000
|
|
16/09/2024
|
121.50p
|
123.25p
|
121.50p
|
121.50p
|
0
|
|
13/09/2024
|
121.50p
|
122.67p
|
121.50p
|
121.50p
|
0
|
|
12/09/2024
|
121.50p
|
122.67p
|
121.50p
|
121.50p
|
0
|
|
11/09/2024
|
121.50p
|
122.67p
|
121.50p
|
121.50p
|
0
|
|
10/09/2024
|
121.50p
|
124.30p
|
121.50p
|
121.50p
|
5,000
|
|
09/09/2024
|
121.50p
|
122.20p
|
121.50p
|
121.50p
|
0
|
|
06/09/2024
|
121.50p
|
122.20p
|
121.50p
|
121.50p
|
0
|
|
05/09/2024
|
121.50p
|
122.20p
|
121.50p
|
121.50p
|
0
|
|
04/09/2024
|
121.50p
|
123.50p
|
121.50p
|
121.50p
|
0
|
|
03/09/2024
|
121.50p
|
121.50p
|
120.46p
|
121.50p
|
10,000
|
|
02/09/2024
|
121.50p
|
124.30p
|
120.42p
|
121.50p
|
24,000
|
|
30/08/2024
|
122.00p
|
123.50p
|
121.50p
|
121.50p
|
0
|
|
29/08/2024
|
122.00p
|
123.50p
|
122.00p
|
122.00p
|
0
|
|
28/08/2024
|
122.00p
|
122.00p
|
120.20p
|
122.00p
|
2,500
|
|
27/08/2024
|
121.00p
|
121.00p
|
119.50p
|
120.00p
|
33,480
|
|
26/08/2024
|
120.00p
|
122.40p
|
120.00p
|
120.00p
|
10,000
|
|
23/08/2024
|
120.00p
|
122.40p
|
120.00p
|
120.00p
|
10,000
|
|
22/08/2024
|
120.00p
|
122.40p
|
120.00p
|
120.00p
|
10,000
|
|
21/08/2024
|
120.00p
|
120.00p
|
119.00p
|
120.00p
|
0
|
|
20/08/2024
|
120.00p
|
120.00p
|
119.16p
|
120.00p
|
11,100
|
|
19/08/2024
|
120.00p
|
121.00p
|
120.00p
|
120.00p
|
0
|
|
16/08/2024
|
120.00p
|
120.00p
|
119.00p
|
120.00p
|
47,400
|
|
15/08/2024
|
119.50p
|
121.00p
|
118.80p
|
120.00p
|
0
|
|
14/08/2024
|
120.00p
|
121.60p
|
119.50p
|
119.50p
|
41,006
|
|
13/08/2024
|
120.00p
|
121.80p
|
120.00p
|
120.00p
|
2,871
|
|
12/08/2024
|
120.00p
|
120.94p
|
120.00p
|
120.00p
|
5,000
|
|
09/08/2024
|
120.00p
|
120.00p
|
120.00p
|
120.00p
|
0
|
|
08/08/2024
|
121.00p
|
122.00p
|
120.00p
|
120.00p
|
6,560
|
|
07/08/2024
|
121.00p
|
121.00p
|
121.00p
|
121.00p
|
0
|
|
06/08/2024
|
119.00p
|
121.00p
|
119.00p
|
121.00p
|
10,000
|
|
05/08/2024
|
119.00p
|
122.00p
|
117.98p
|
119.00p
|
8,430
|
|
02/08/2024
|
119.50p
|
122.02p
|
119.00p
|
119.00p
|
9,000
|
|
01/08/2024
|
121.50p
|
122.49p
|
121.50p
|
121.50p
|
7,001
|
|
31/07/2024
|
120.50p
|
122.20p
|
120.50p
|
121.50p
|
3,000
|
|
30/07/2024
|
120.50p
|
121.33p
|
120.50p
|
120.50p
|
0
|
|
29/07/2024
|
120.50p
|
120.50p
|
120.50p
|
120.50p
|
0
|
|
26/07/2024
|
120.50p
|
121.00p
|
120.50p
|
121.00p
|
0
|
|
25/07/2024
|
119.00p
|
121.00p
|
119.00p
|
121.00p
|
3,302
|
|
24/07/2024
|
119.50p
|
119.50p
|
116.00p
|
119.00p
|
16,524
|
|
23/07/2024
|
119.00p
|
121.82p
|
119.00p
|
119.50p
|
1,000
|
|
22/07/2024
|
119.00p
|
119.75p
|
119.00p
|
119.00p
|
8,347
|
|
19/07/2024
|
119.50p
|
119.50p
|
117.50p
|
119.00p
|
0
|
|
18/07/2024
|
119.00p
|
119.75p
|
119.00p
|
119.00p
|
11,690
|
|
17/07/2024
|
119.00p
|
119.75p
|
119.00p
|
119.00p
|
26,530
|
|
16/07/2024
|
119.00p
|
119.75p
|
119.00p
|
119.00p
|
23,000
|
|
15/07/2024
|
119.50p
|
119.92p
|
119.00p
|
119.00p
|
11,400
|
|
12/07/2024
|
119.50p
|
119.85p
|
119.50p
|
119.50p
|
7,508
|
|
11/07/2024
|
119.50p
|
123.00p
|
119.50p
|
119.50p
|
4,065
|
|
10/07/2024
|
119.00p
|
119.50p
|
117.00p
|
119.50p
|
0
|
|
09/07/2024
|
119.00p
|
119.00p
|
117.00p
|
119.00p
|
0
|
|
08/07/2024
|
119.00p
|
119.40p
|
119.00p
|
119.00p
|
6,910
|
|
05/07/2024
|
119.00p
|
119.00p
|
117.67p
|
119.00p
|
0
|
|
04/07/2024
|
119.00p
|
123.00p
|
119.00p
|
119.00p
|
2,000
|
|
03/07/2024
|
119.00p
|
119.00p
|
119.00p
|
119.00p
|
19,000
|
|
02/07/2024
|
119.00p
|
123.00p
|
119.00p
|
119.00p
|
9,197
|
|
01/07/2024
|
119.00p
|
119.00p
|
117.70p
|
119.00p
|
1,681
|
|
28/06/2024
|
119.00p
|
120.33p
|
119.00p
|
119.00p
|
0
|
|
27/06/2024
|
119.00p
|
120.33p
|
119.00p
|
119.00p
|
0
|
|
26/06/2024
|
119.00p
|
120.33p
|
119.00p
|
119.00p
|
0
|
|
25/06/2024
|
119.00p
|
123.00p
|
119.00p
|
119.00p
|
16,281
|
|
24/06/2024
|
119.00p
|
120.33p
|
119.00p
|
119.00p
|
0
|
|
21/06/2024
|
119.00p
|
119.00p
|
116.53p
|
119.00p
|
11,100
|
|
20/06/2024
|
117.50p
|
122.00p
|
117.50p
|
119.00p
|
4,000
|
|
19/06/2024
|
117.50p
|
117.50p
|
116.60p
|
117.50p
|
0
|
|
18/06/2024
|
117.50p
|
117.50p
|
116.60p
|
117.50p
|
0
|
|
17/06/2024
|
117.50p
|
117.50p
|
117.50p
|
117.50p
|
3,333
|
|
14/06/2024
|
117.50p
|
117.50p
|
117.50p
|
117.50p
|
14,598
|
|
13/06/2024
|
117.50p
|
117.50p
|
116.60p
|
117.50p
|
0
|
|
12/06/2024
|
117.00p
|
121.00p
|
117.00p
|
117.00p
|
6,660
|
|
11/06/2024
|
116.50p
|
120.00p
|
115.00p
|
116.50p
|
6,100
|
|
10/06/2024
|
116.50p
|
116.50p
|
116.50p
|
116.50p
|
0
|
|
07/06/2024
|
116.50p
|
116.50p
|
116.50p
|
116.50p
|
0
|
|
06/06/2024
|
116.50p
|
116.50p
|
116.50p
|
116.50p
|
0
|
|
05/06/2024
|
116.50p
|
120.00p
|
116.30p
|
116.50p
|
13,100
|
|
04/06/2024
|
116.50p
|
116.50p
|
116.22p
|
116.50p
|
5,100
|
|
03/06/2024
|
116.50p
|
120.00p
|
116.50p
|
116.50p
|
9,000
|
|
31/05/2024
|
116.50p
|
116.50p
|
116.50p
|
116.50p
|
0
|
|
30/05/2024
|
116.50p
|
116.50p
|
116.50p
|
116.50p
|
0
|
|
29/05/2024
|
116.50p
|
120.00p
|
116.00p
|
116.50p
|
16,500
|
|
28/05/2024
|
116.50p
|
116.50p
|
115.98p
|
116.50p
|
10,000
|
|
27/05/2024
|
116.50p
|
120.00p
|
116.50p
|
116.50p
|
10,000
|
|
24/05/2024
|
116.50p
|
120.00p
|
116.50p
|
116.50p
|
10,000
|
|
23/05/2024
|
116.00p
|
118.25p
|
116.00p
|
116.50p
|
0
|
|
22/05/2024
|
116.00p
|
116.80p
|
116.00p
|
116.00p
|
0
|
|
21/05/2024
|
116.00p
|
119.12p
|
116.00p
|
116.00p
|
587
|
|
20/05/2024
|
116.00p
|
120.00p
|
115.22p
|
116.00p
|
24,697
|
|
17/05/2024
|
116.00p
|
116.80p
|
116.00p
|
116.00p
|
0
|
|
16/05/2024
|
116.00p
|
116.80p
|
116.00p
|
116.00p
|
0
|
|
15/05/2024
|
116.00p
|
116.00p
|
115.22p
|
116.00p
|
1,500
|
|
14/05/2024
|
116.00p
|
116.80p
|
116.00p
|
116.00p
|
0
|
|
13/05/2024
|
116.00p
|
116.00p
|
115.22p
|
116.00p
|
5,750
|
|
10/05/2024
|
115.50p
|
117.00p
|
114.82p
|
116.00p
|
24,000
|
|
09/05/2024
|
115.50p
|
118.23p
|
115.50p
|
115.50p
|
22,000
|
|
08/05/2024
|
115.50p
|
115.50p
|
115.50p
|
115.50p
|
0
|
|
07/05/2024
|
116.50p
|
118.70p
|
115.50p
|
115.50p
|
493
|
|
06/05/2024
|
116.50p
|
116.50p
|
116.50p
|
116.50p
|
0
|
|
03/05/2024
|
116.50p
|
116.50p
|
116.50p
|
116.50p
|
0
|
|
02/05/2024
|
116.50p
|
116.50p
|
116.50p
|
116.50p
|
0
|
|
01/05/2024
|
116.50p
|
119.00p
|
114.50p
|
116.50p
|
22,067
|
|
30/04/2024
|
116.50p
|
116.50p
|
115.20p
|
116.50p
|
7,000
|
|
29/04/2024
|
116.50p
|
116.80p
|
116.50p
|
116.50p
|
22,700
|
|
26/04/2024
|
116.50p
|
116.50p
|
114.00p
|
116.50p
|
34,062
|
|
25/04/2024
|
116.50p
|
119.00p
|
116.50p
|
116.50p
|
27,736
|
|
24/04/2024
|
116.50p
|
116.50p
|
116.50p
|
116.50p
|
0
|
|
23/04/2024
|
116.50p
|
118.50p
|
115.07p
|
116.50p
|
9,987
|
|
22/04/2024
|
116.50p
|
118.50p
|
115.10p
|
116.50p
|
31,800
|
|
19/04/2024
|
116.50p
|
118.50p
|
116.50p
|
116.50p
|
2,528
|
|
18/04/2024
|
116.50p
|
118.50p
|
116.50p
|
116.50p
|
2,948
|
|
17/04/2024
|
116.50p
|
118.00p
|
116.50p
|
116.50p
|
10,000
|
|
16/04/2024
|
116.50p
|
116.50p
|
115.05p
|
116.50p
|
4,000
|
|
15/04/2024
|
116.50p
|
116.50p
|
116.50p
|
116.50p
|
0
|
|
12/04/2024
|
116.50p
|
118.50p
|
115.00p
|
116.50p
|
17,351
|
|
11/04/2024
|
116.00p
|
118.50p
|
116.00p
|
116.50p
|
5,248
|
|
10/04/2024
|
116.00p
|
117.70p
|
116.00p
|
116.00p
|
12,750
|
|
09/04/2024
|
116.00p
|
116.00p
|
115.00p
|
116.00p
|
9,310
|
|
08/04/2024
|
115.50p
|
117.75p
|
115.50p
|
116.00p
|
48,786
|
|
05/04/2024
|
115.50p
|
115.50p
|
115.50p
|
115.50p
|
0
|
|
04/04/2024
|
115.50p
|
117.75p
|
113.25p
|
115.50p
|
27,247
|
|
03/04/2024
|
115.50p
|
115.50p
|
113.25p
|
115.50p
|
6,450
|
|
02/04/2024
|
115.50p
|
115.50p
|
115.50p
|
115.50p
|
0
|
|
01/04/2024
|
115.50p
|
117.75p
|
115.50p
|
115.50p
|
2,537
|
|
29/03/2024
|
115.50p
|
117.75p
|
115.50p
|
115.50p
|
2,537
|
|
28/03/2024
|
115.50p
|
117.75p
|
115.50p
|
115.50p
|
2,537
|
|
27/03/2024
|
115.50p
|
115.50p
|
115.50p
|
115.50p
|
0
|
|
26/03/2024
|
115.50p
|
115.50p
|
115.50p
|
115.50p
|
0
|
|
25/03/2024
|
115.00p
|
116.96p
|
115.00p
|
115.00p
|
20,525
|
|
22/03/2024
|
115.00p
|
115.00p
|
113.04p
|
115.00p
|
5,000
|
|
21/03/2024
|
115.50p
|
115.50p
|
113.00p
|
115.00p
|
20,000
|
|
20/03/2024
|
115.50p
|
116.33p
|
115.50p
|
115.50p
|
0
|