UIL Ltd (UTL)

UTL
🏛️ Vereinigtes Königreich →
137.00
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-29 127.00 124.50 124.50 127.00 0.0M
2023-12-28 126.00 127.36 124.00 127.00 0.0M
2023-12-27 123.00 125.60 123.36 125.00 0.0M
2023-12-22 121.00 122.36 122.36 123.00 0.0M
2023-12-21 121.00 120.00 119.00 121.00 0.0M
2023-12-20 119.50 115.50 115.50 121.00 0.0M
2023-12-19 119.50 120.13 119.95 119.50 0.0M
2023-12-18 120.50 120.50 120.50 120.50 0.0M
2023-12-15 122.00 124.00 122.24 122.00 0.0M
2023-12-14 120.00 123.00 119.00 119.00 0.0M
2023-12-13 118.00 118.00 118.00 118.00 0.0M
2023-12-12 119.00 120.00 117.00 117.50 0.0M
2023-12-11 120.00 117.80 117.80 117.50 0.0M
2023-12-08 119.00 120.00 120.00 118.00 0.0M
2023-12-07 119.00 117.80 117.80 117.50 0.0M
2023-12-06 117.50 115.00 115.00 117.50 0.0M
2023-12-05 117.50 117.24 117.24 117.00 0.0M
2023-12-04 117.00 117.00 117.00 117.00 0.0M
2023-12-01 119.00 118.00 115.80 117.00 0.0M
2023-11-30 117.00 117.80 117.80 117.50 0.0M
2023-11-29 118.00 118.00 117.00 117.00 0.0M
2023-11-28 120.50 119.50 118.96 119.00 0.0M
2023-11-27 120.50 118.68 117.50 118.50 0.0M
2023-11-24 118.50 118.50 118.50 118.50 0.0M
2023-11-23 119.50 118.20 118.20 117.50 0.0M
2023-11-22 119.50 117.00 117.00 117.50 0.0M
2023-11-21 117.50 117.50 117.50 117.50 0.0M
2023-11-20 119.00 117.36 116.22 117.50 0.0M
2023-11-17 117.00 117.00 117.00 117.00 0.0M
2023-11-16 117.00 117.00 117.00 117.00 0.0M
2023-11-15 119.00 117.36 115.08 117.00 0.0M
2023-11-14 119.00 120.00 120.00 117.00 0.0M
2023-11-13 119.00 117.36 115.05 117.00 0.0M
2023-11-10 119.00 115.91 115.53 117.00 0.0M
2023-11-09 119.00 119.28 115.02 117.00 0.0M
2023-11-08 119.00 120.00 114.12 117.00 0.1M
2023-11-07 120.00 116.50 116.00 117.50 0.0M
2023-11-06 120.00 124.00 116.00 124.00 0.0M
2023-11-03 121.00 122.00 122.00 120.00 0.0M
2023-11-02 120.00 120.00 120.00 120.00 0.0M
2023-11-01 121.00 118.00 116.00 118.50 0.0M
2023-10-31 120.00 119.36 117.86 120.00 0.0M
2023-10-30 119.50 122.00 118.92 119.00 0.0M
2023-10-27 119.50 117.10 117.10 118.50 0.0M
2023-10-26 119.50 118.92 116.54 118.50 0.0M
2023-10-25 119.50 116.10 115.98 118.50 0.0M
2023-10-24 119.50 119.80 118.92 118.50 0.0M
2023-10-23 119.50 119.50 119.50 119.50 0.0M
2023-10-20 121.00 120.24 120.24 120.00 0.0M
2023-10-19 121.00 118.08 118.08 120.00 0.0M
2023-10-18 121.00 118.00 118.00 120.00 0.0M
2023-10-17 121.00 121.36 121.00 121.00 0.0M
2023-10-16 121.00 120.40 120.40 121.00 0.0M
2023-10-13 121.00 118.06 118.00 121.00 0.0M
2023-10-12 116.50 118.40 113.00 118.00 0.1M
2023-10-11 116.00 122.00 112.00 115.00 0.0M
2023-10-10 120.00 118.00 112.00 117.00 0.0M
2023-10-09 123.00 128.00 115.00 121.00 0.0M
2023-10-06 123.00 123.67 118.00 123.00 0.0M
2023-10-05 123.00 123.00 123.00 123.00 0.0M
2023-10-04 123.00 123.00 123.00 123.00 0.0M
2023-10-03 123.00 123.00 123.00 123.00 0.0M
2023-10-02 122.00 122.54 118.64 122.00 0.1M
2023-09-29 126.00 124.54 120.00 122.00 0.0M
2023-09-28 126.00 127.00 127.00 126.00 0.1M
2023-09-27 127.00 125.00 124.00 124.00 0.0M
2023-09-26 129.50 126.25 125.00 127.50 0.0M
2023-09-25 131.00 128.75 127.00 131.50 0.1M
2023-09-22 131.00 131.00 127.00 131.00 0.0M
2023-09-21 131.00 129.80 127.00 131.00 0.0M
2023-09-20 131.00 127.00 127.00 131.00 0.0M
2023-09-19 132.00 127.00 127.00 131.00 0.1M
2023-09-18 132.00 128.00 128.00 132.00 0.0M
2023-09-15 132.00 131.20 128.00 132.00 0.0M
2023-09-14 130.00 130.40 127.16 132.00 0.0M
2023-09-13 128.00 128.00 128.00 128.00 0.0M
2023-09-12 131.00 126.10 126.10 130.00 0.0M
2023-09-11 131.00 132.40 126.00 130.00 0.0M
2023-09-08 131.00 135.00 135.00 131.00 0.0M
2023-09-07 133.00 133.84 126.00 131.00 0.1M
2023-09-06 133.00 130.25 130.25 133.00 0.0M
2023-09-05 136.00 132.00 130.00 133.00 0.0M
2023-09-04 136.50 134.00 134.00 136.00 0.0M
2023-09-01 139.50 136.65 136.65 136.50 0.0M
2023-08-31 140.50 136.00 136.00 140.50 0.0M
2023-08-30 140.50 140.50 140.50 140.50 0.0M
2023-08-29 140.50 140.50 140.50 140.50 0.0M
2023-08-25 140.50 140.50 140.50 140.50 0.0M
2023-08-24 140.50 140.50 140.50 140.50 0.0M
2023-08-23 140.50 143.00 143.00 140.50 0.0M
2023-08-22 141.00 141.40 141.40 140.50 0.0M
2023-08-21 141.00 136.20 136.20 141.00 0.0M
2023-08-18 141.00 137.20 137.20 141.00 0.0M
2023-08-17 141.00 137.20 137.20 141.00 0.0M
2023-08-16 140.50 139.96 136.00 139.00 0.0M
2023-08-15 142.50 141.94 136.36 140.50 0.0M
2023-08-14 144.00 140.16 140.00 142.50 0.0M
2023-08-11 144.00 140.00 140.00 144.00 0.0M
2023-08-10 144.00 144.00 144.00 144.00 0.0M
2023-08-09 144.00 147.04 147.04 144.00 0.0M
2023-08-08 144.00 147.50 140.16 144.00 0.0M
2023-08-07 144.00 144.00 144.00 144.00 0.0M
2023-08-04 144.00 140.00 140.00 144.00 0.0M
2023-08-03 144.00 144.00 144.00 144.00 0.0M
2023-08-02 145.00 145.00 145.00 145.00 0.0M
2023-08-01 145.50 148.92 148.92 145.50 0.0M
2023-07-31 145.50 143.00 142.15 145.50 0.0M
2023-07-28 145.50 145.50 145.50 145.50 0.0M
2023-07-27 145.50 145.50 145.50 145.50 0.0M
2023-07-26 145.50 148.02 142.08 145.50 0.0M
2023-07-25 145.50 141.99 141.99 145.50 0.0M
2023-07-24 145.00 141.90 141.90 145.50 0.0M
2023-07-21 146.00 146.00 146.00 146.00 0.0M
2023-07-20 145.50 148.92 141.18 145.50 0.0M
2023-07-19 145.50 142.08 142.08 145.50 0.0M
2023-07-18 146.00 150.00 144.00 145.50 0.0M
2023-07-17 146.00 146.00 146.00 146.00 0.0M
2023-07-14 147.00 147.00 145.62 147.00 0.0M
2023-07-13 147.00 146.00 145.00 147.00 0.0M
2023-07-12 144.00 147.80 143.62 146.00 0.0M
2023-07-11 144.00 144.00 141.20 144.00 0.1M
2023-07-10 144.00 148.00 147.60 144.00 0.0M
2023-07-07 143.00 142.16 140.70 144.00 0.0M
2023-07-06 143.00 138.00 138.00 143.00 0.0M
2023-07-05 143.50 144.00 143.50 144.00 0.0M
2023-07-04 143.50 143.50 143.50 143.50 0.0M
2023-07-03 145.00 148.00 145.00 145.00 0.0M
2023-06-30 145.00 145.00 144.00 145.00 0.0M
2023-06-29 145.00 145.00 145.00 145.00 0.0M
2023-06-28 143.50 146.92 140.71 143.00 0.0M
2023-06-27 143.50 147.28 140.08 143.50 0.0M
2023-06-26 144.00 147.37 147.37 143.50 0.0M
2023-06-23 144.00 145.00 145.00 145.00 0.0M
2023-06-22 144.00 142.08 142.08 144.00 0.1M
2023-06-21 144.00 144.00 144.00 144.00 0.0M
2023-06-20 144.00 147.44 147.44 144.00 0.0M
2023-06-19 144.00 143.00 143.00 144.00 0.0M
2023-06-16 144.00 144.00 143.00 146.50 0.0M
2023-06-15 145.50 141.00 141.00 141.00 0.0M
2023-06-14 144.50 144.50 144.50 144.50 0.0M
2023-06-13 144.50 144.50 144.50 144.50 0.0M
2023-06-12 143.00 146.00 142.00 142.00 0.1M
2023-06-09 141.50 141.50 141.50 141.50 0.0M
2023-06-08 141.00 145.50 141.00 141.00 0.0M
2023-06-07 141.50 144.74 139.00 139.00 0.0M
2023-06-06 141.50 146.00 146.00 141.50 0.0M
2023-06-05 141.50 141.50 141.50 141.50 0.0M
2023-06-02 141.50 137.18 137.18 141.50 0.0M
2023-06-01 141.50 137.18 137.00 141.50 0.0M
2023-05-31 143.50 147.55 139.00 143.50 0.1M
2023-05-30 143.50 147.55 139.09 143.50 0.0M
2023-05-26 143.50 143.50 143.50 143.50 0.0M
2023-05-25 143.50 144.76 144.76 143.50 0.0M
2023-05-24 143.50 143.50 143.50 143.50 0.0M
2023-05-23 147.00 147.28 146.88 147.00 0.1M
2023-05-22 146.50 146.20 144.40 147.00 0.0M
2023-05-19 146.50 146.50 145.30 146.50 0.0M
2023-05-18 146.00 146.00 146.00 146.00 0.0M
2023-05-17 146.00 145.20 145.20 146.00 0.0M
2023-05-16 146.00 145.22 145.22 146.00 0.0M
2023-05-15 145.00 145.22 145.22 146.00 0.1M
2023-05-12 144.50 146.75 142.95 145.50 0.0M
2023-05-11 144.50 144.50 144.50 144.50 0.0M
2023-05-10 139.50 146.75 141.90 144.50 0.0M
2023-05-09 139.50 142.00 142.00 139.50 0.0M
2023-05-05 138.00 137.50 137.50 141.00 0.0M
2023-05-04 141.00 139.30 139.30 141.00 0.0M
2023-05-03 138.50 141.65 141.65 141.00 0.0M
2023-05-02 137.50 140.50 133.90 141.00 0.1M
2023-04-28 139.00 140.00 139.00 140.50 0.1M
2023-04-27 139.00 139.00 138.00 139.00 0.0M
2023-04-26 140.00 139.00 138.00 140.00 0.0M
2023-04-25 135.50 140.00 138.00 139.00 0.0M
2023-04-24 135.50 139.28 131.00 135.50 0.0M
2023-04-21 135.50 135.50 135.50 135.50 0.0M
2023-04-20 137.00 139.55 139.10 135.50 0.0M
2023-04-19 129.50 140.00 127.70 137.00 0.0M
2023-04-18 130.00 133.20 125.00 129.50 0.0M
2023-04-17 129.00 132.00 126.00 130.00 0.0M
2023-04-14 128.00 126.96 126.96 129.00 0.0M
2023-04-13 128.00 132.00 131.65 128.50 0.0M
2023-04-12 128.00 131.65 130.39 128.50 0.0M
2023-04-11 128.00 130.39 125.00 128.50 0.0M
2023-04-06 128.00 130.39 124.00 128.50 0.0M
2023-04-05 129.00 129.50 129.50 129.00 0.2M
2023-04-04 129.00 131.94 126.00 129.00 0.0M
2023-04-03 128.50 128.78 128.78 128.50 0.0M
2023-03-31 128.50 128.78 128.78 128.50 0.0M
2023-03-30 129.50 129.32 125.00 128.50 0.0M
2023-03-29 129.00 129.86 125.00 129.50 0.0M
2023-03-28 129.00 122.00 122.00 128.50 0.1M
2023-03-27 128.00 127.80 126.00 129.00 0.0M
2023-03-24 131.00 126.00 126.00 128.00 0.0M
2023-03-23 131.00 132.00 128.00 131.00 0.0M
2023-03-22 135.00 132.00 128.00 131.00 0.0M
2023-03-21 135.00 135.30 132.00 135.00 0.0M
2023-03-20 135.00 135.60 130.00 135.00 0.0M
2023-03-17 141.00 141.00 132.00 137.00 0.0M
2023-03-16 141.00 132.00 132.00 141.00 0.0M
2023-03-15 141.00 144.00 144.00 141.00 0.0M
2023-03-14 141.00 133.44 133.44 141.00 0.0M
2023-03-13 146.00 145.00 131.00 142.50 0.1M
2023-03-10 138.00 141.39 135.00 139.50 0.0M
2023-03-09 142.00 141.64 136.80 141.00 0.0M
2023-03-08 142.00 148.00 136.96 142.00 0.0M
2023-03-07 142.00 142.00 142.00 142.00 0.0M
2023-03-06 143.00 142.64 138.38 142.00 0.0M
2023-03-03 144.00 142.86 137.96 143.00 0.0M
2023-03-02 144.00 143.84 137.28 144.00 0.0M
2023-03-01 143.00 145.80 136.00 146.00 0.1M
2023-02-28 146.50 145.00 138.00 143.00 0.0M
2023-02-27 146.50 150.00 138.00 146.50 0.0M
2023-02-24 151.00 149.60 139.14 146.50 0.2M
2023-02-23 151.00 149.00 148.00 154.00 0.0M
2023-02-22 154.00 154.00 154.00 154.00 0.0M
2023-02-21 153.00 154.00 150.34 154.00 0.0M
2023-02-20 153.00 150.34 150.34 155.50 0.0M
2023-02-17 158.00 150.00 150.00 155.50 0.0M
2023-02-16 160.00 160.00 152.32 159.50 0.0M
2023-02-15 159.00 159.16 154.36 160.00 0.0M
2023-02-14 160.00 161.00 153.88 159.00 0.0M
2023-02-13 160.00 162.72 162.72 160.00 0.0M
2023-02-10 160.00 160.00 160.00 160.00 0.0M
2023-02-09 160.00 154.50 154.50 160.00 0.0M
2023-02-08 161.50 167.50 155.39 161.50 0.1M
2023-02-07 163.00 157.25 157.08 161.50 0.0M
2023-02-06 163.00 163.00 163.00 163.00 0.0M
2023-02-03 162.00 162.52 161.45 163.00 0.0M
2023-02-02 162.00 161.45 156.25 162.00 0.0M
2023-02-01 162.00 159.00 156.00 162.00 0.0M
2023-01-31 162.00 159.50 159.50 162.00 0.0M
2023-01-30 162.00 154.35 154.00 162.00 0.0M
2023-01-27 163.00 156.00 156.00 163.00 0.0M
2023-01-26 163.00 158.00 156.00 163.00 0.1M
2023-01-25 162.50 160.00 157.34 163.00 0.0M
2023-01-24 161.00 160.25 155.00 162.50 0.0M
2023-01-23 159.00 160.40 159.31 161.00 0.0M
2023-01-20 158.00 161.72 157.17 159.00 0.0M
2023-01-19 162.00 155.00 149.74 158.00 0.0M
2023-01-18 160.00 158.60 158.60 162.00 0.0M
2023-01-17 158.50 157.35 157.35 160.00 0.0M
2023-01-16 158.00 157.17 147.20 158.50 0.0M
2023-01-13 157.50 160.00 146.72 160.00 0.0M
2023-01-12 157.50 161.00 148.90 157.50 0.0M
2023-01-11 157.50 157.50 157.50 157.50 0.0M
2023-01-10 158.00 168.00 148.88 157.50 0.0M
2023-01-09 158.00 158.00 158.00 158.00 0.0M
2023-01-06 157.50 167.25 167.25 158.00 0.0M
2023-01-05 155.00 162.80 157.00 157.50 0.0M
2023-01-04 156.50 165.47 154.89 155.00 0.0M
2023-01-03 160.00 168.00 153.51 156.50 0.0M