ULS.L - ULS Technology plc

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Sep 13, 201953.6053.6052.2753.5053.5035,451
Sep 12, 201956.8056.8053.0053.0053.0040,669
Sep 11, 201954.0055.3053.6055.5055.5088,189
Sep 10, 201956.0056.8054.2054.3054.3057,608
Sep 09, 201955.6055.8053.9454.5054.5088,605
Sep 06, 201955.8057.0054.0054.0054.00175,934
Sep 05, 201956.0057.1353.0054.9054.90234,714
Sep 04, 201959.0059.0854.2556.7056.70100,899
Sep 03, 201960.0060.0059.0060.4060.4026,006
Sep 02, 201960.0060.7659.0059.7059.7069,799
Aug 30, 201961.0061.4060.0060.9060.9034,746
Aug 29, 201962.0062.2162.0062.1062.107,500
Aug 28, 201963.0063.4062.0062.5062.5065,312
Aug 27, 201963.0063.0863.0065.0065.004,798
Aug 23, 201965.8065.8063.0465.0065.00210
Aug 22, 201962.1565.0062.1564.9064.9041,228
Aug 21, 201963.0065.4062.1465.0065.0052,727
Aug 20, 201964.0065.9064.0063.5063.5074,236
Aug 19, 201966.8066.8065.9665.5065.505,215
Aug 16, 201967.0067.0064.0065.4065.4023,721
Aug 15, 201964.0065.9664.0065.4065.4017,816
Aug 14, 201966.6066.6063.0065.0065.0036,892
Aug 13, 201966.0066.0065.8065.9065.905,069
Aug 12, 201965.8066.0065.7065.8065.80754,220
Aug 09, 201967.0067.0067.0065.9065.90700
Aug 08, 201965.4066.0365.0065.6065.6032,280
Aug 07, 201965.8067.4465.2065.2065.2024,439
Aug 06, 201966.2068.5965.9867.8067.8036,257
Aug 05, 201968.3968.4065.9467.4067.401,158
Aug 02, 201968.0068.1365.0065.6065.60102,587
Aug 01, 201968.0069.0068.0068.0068.0030,923
Jul 31, 201970.6070.6069.0069.3069.30501
Jul 30, 201968.2073.6268.0068.4068.40265,558
Jul 29, 201968.0069.9068.0069.5069.5010,677
Jul 26, 201968.0070.8068.0069.5069.50127
Jul 25, 201970.8070.8068.0068.0068.0050,624
Jul 24, 201968.2068.2068.2069.5069.50867
Jul 23, 201970.8071.0070.8070.0070.006,922
Jul 22, 201969.8069.8069.8069.0069.0070,347
Jul 19, 201969.0069.0068.0068.5068.5018,456
Jul 18, 201970.0070.0070.0069.5069.5035,091
Jul 17, 201971.4071.4071.4070.9070.903,269
Jul 16, 201971.5071.5071.5071.4071.408,000
Jul 15, 201970.4072.6070.0071.0071.0069,981
Jul 12, 201972.0072.0070.8071.9071.9024,177
Jul 11, 201973.0073.0072.0072.4072.4065,611
Jul 10, 201973.0073.0073.0073.5073.5017,699
Jul 09, 201973.0073.0073.0073.5073.509,873
Jul 08, 201974.0074.0073.0073.5073.5031,382
Jul 05, 201974.0074.0073.0073.0073.0012,052
Jul 04, 201974.0074.0074.0074.0074.008,089
Jul 04, 20191.2 Dividend
Jul 03, 201974.8074.8073.0074.5073.303,618,663
Jul 02, 201974.6074.6074.0074.5073.3033,723
Jul 01, 201975.0075.4074.0074.5073.3036,963
Jun 28, 201975.0075.0074.0075.4074.1937,541
Jun 27, 201975.0075.0075.0076.0074.788,494
Jun 26, 201975.6076.0075.0076.0074.78162,065
Jun 25, 201975.0077.0075.0075.5074.2840,107
Jun 24, 201976.0076.0076.0075.5074.2816,277
Jun 21, 201976.0076.0074.0075.6074.38123,914
Jun 20, 201975.0075.0073.0073.9072.71102,605
Jun 19, 201977.0078.0074.4075.3074.09207,917
Jun 18, 201980.8082.0079.2080.1078.81101,923
Jun 17, 201981.0081.0077.8078.8077.5342,308
Jun 14, 201977.8077.8077.8079.0077.735,821
Jun 13, 201980.0080.0079.0080.0078.7151,245
Jun 12, 201978.8079.0078.8078.5077.2412,911
Jun 11, 201977.0078.0077.0076.5075.2714,963
Jun 10, 201978.0079.0078.0075.5074.2822,066
Jun 07, 201967.0076.0067.0076.0074.78130,054
Jun 06, 201965.9065.9065.1666.0064.941,972
Jun 05, 201966.0066.2065.1266.0064.94128,207
Jun 04, 201965.8065.8065.8065.5064.4448,516
Jun 03, 201965.8065.8065.0065.2064.1569,030
May 31, 201964.8064.8064.8064.4063.3612,192
May 30, 201964.0064.0063.0064.4063.36147,996
May 29, 201965.8065.8064.0064.0062.9725,092
May 28, 201964.0064.0064.0065.0063.954,019
May 24, 201964.0064.0062.4064.5063.4641,213
May 23, 201964.2064.2064.2065.0063.9540,917
May 22, 201965.0065.0065.0064.5063.4668,586
May 21, 201965.0065.2064.8064.5063.4657,389
May 20, 201965.0065.0065.0064.5063.4680,362
May 17, 201964.8064.8064.0064.5063.4627,525
May 16, 201965.5065.5064.0564.5063.461,855
May 15, 201965.0065.0064.8064.5063.4636,563
May 14, 201964.0064.0064.0064.5063.4650,476
May 13, 201964.0064.0064.0065.3064.2561,727
May 10, 201966.8066.8065.4064.7063.6614,559
May 09, 201964.0364.0364.0364.7063.661,436
May 08, 201964.0064.0064.0064.3063.2639,160
May 07, 201964.0064.0064.0064.0062.9746,031
May 03, 201965.0065.0063.6063.4062.38111,893
May 02, 201969.0069.0064.0064.6063.56106,131
May 01, 201976.0076.0068.0069.0067.89244,156
Apr 30, 201978.0078.0077.0076.9075.6650,836
Apr 29, 201975.8080.8075.8078.6077.33142,715
Apr 26, 201972.0074.8072.0074.4073.20136,711
Apr 25, 201970.8074.0070.8074.0072.8142,453
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...