Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

ULS Technology Historic Prices

 
     
Date Open High Low Close Volume
Jul 9, 2020 54.00 54.00 52.77 52.90 43,776
Jul 8, 2020 53.632 54.40 52.10 53.40 70,605
Jul 7, 2020 51.38 54.42 51.20 52.40 41,975
Jul 6, 2020 49.792 55.60 49.792 53.40 315,304
Jul 3, 2020 49.946 49.946 48.35 48.95 44,959
Jul 2, 2020 48.80 50.169 48.114 49.50 71,946
Jul 1, 2020 50.698 50.698 47.60 48.00 68,183
Jun 30, 2020 49.274 50.698 49.10 50.00 47,738
Jun 29, 2020 54.774 54.774 50.28 50.50 66,880
Jun 26, 2020 52.33 54.76 52.20 54.30 50,463
Jun 25, 2020 54.2064 54.76 54.00 53.50 52,200
Jun 24, 2020 56.692 60.40 54.29 55.00 381,243
Jun 23, 2020 55.572 58.696 54.77 56.00 203,924
Jun 22, 2020 53.00 57.80 52.00 54.80 293,708
Jun 19, 2020 47.90 52.02 47.786 52.50 216,081
Jun 18, 2020 47.874 48.00 46.60 48.30 141,227
Jun 17, 2020 47.874 47.874 46.925 47.25 4,945
Jun 16, 2020 47.72 47.874 46.55 47.25 56,262
Jun 15, 2020 45.24 47.8622 45.24 47.00 42,716
Jun 12, 2020 47.038 47.038 44.726 46.50 120,042
Jun 11, 2020 47.136 48.499 47.038 48.00 35,994
Jun 10, 2020 48.499 48.499 47.1945 48.00 4,548
Jun 9, 2020 47.19 48.499 47.19 48.00 36,553
Jun 8, 2020 48.00 48.90 47.00 48.00 55,206
Jun 5, 2020 48.32 48.90 46.145 47.50 165,296
Jun 4, 2020 48.824 48.824 46.60 47.50 91,520
Jun 3, 2020 47.00 48.90 46.85 47.75 532,232
Jun 2, 2020 46.725 47.70 46.00 48.00 45,050
Jun 1, 2020 46.90 48.00 46.20 47.60 248,782
May 29, 2020 46.00 47.50 46.00 47.00 155,066
May 28, 2020 49.00 49.00 46.00 47.55 624,812
May 27, 2020 47.00 47.56 47.00 47.55 57,978
May 26, 2020 46.30 47.228 46.19 47.25 316,953
May 25, 2020 48.00 0.00 0.00 46.50 0
May 22, 2020 48.00 48.40 46.00 46.50 127,735
May 21, 2020 47.10 48.50 47.00 48.25 24,534
May 20, 2020 49.00 49.00 47.83 48.50 26,260
May 19, 2020 47.138 51.00 47.138 48.25 379,467
May 18, 2020 48.675 48.80 47.90 48.50 229,656
May 15, 2020 48.90 48.90 47.85 48.00 164,900
May 14, 2020 47.50 48.40 46.00 47.25 149,211
May 13, 2020 48.577 49.00 47.50 48.25 214,211
May 12, 2020 45.00 49.50 45.00 48.55 423,365
May 11, 2020 42.40 45.00 42.40 44.25 1,149,628
May 8, 2020 0.00 0.00 0.00 42.25 0
May 7, 2020 41.882 42.05 41.882 42.25 142,935
May 6, 2020 40.882 41.90 40.136 41.50 207,924
May 5, 2020 41.864 41.864 40.00 41.00 10,460
May 4, 2020 41.00 41.864 40.00 41.00 16,392
May 1, 2020 41.90 41.90 40.00 41.00 7,232
Showing 1 to 50 of 260