Login to your account

Forgotten password? Click here
Click here to register
Login / Register
You are here:
Home
UK Share Prices
ULE.L Share Price
ULE.L Share History

ULE.L Share History

ULE.L Share Price history. The following table shows end-of-day data ULE historical share prices for ULE.L, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

ULE.L
Share PriceULE.L
ChartsULE.L
TradesULE.L
HistoryCompare
ULE.LULE.L
Share NewsULE.L
RNSULE.L
Accounts
Date Open High Low Close Volume
2022-08-013,500.003,500.003,500.003,500.000
2022-07-293,496.003,500.003,494.003,500.001,131,359
2022-07-283,490.003,496.003,490.003,494.00994,462
2022-07-273,496.003,496.003,490.003,490.00144,319
2022-07-263,496.003,496.003,490.003,490.0099,556
2022-07-253,490.003,494.003,490.003,492.0074,976
2022-07-223,492.003,494.003,490.003,490.0079,265
2022-07-213,492.003,494.003,488.003,490.0084,257
2022-07-203,494.003,496.003,490.003,490.00116,727
2022-07-193,490.003,494.003,488.003,494.001,580,158
2022-07-183,484.003,494.003,484.003,494.00201,179
2022-07-153,488.003,494.003,484.003,488.00660,498
2022-07-143,490.003,494.003,488.003,488.00254,388
2022-07-133,492.003,494.003,486.003,490.00326,357
2022-07-123,486.003,494.003,486.003,490.00101,445
2022-07-113,488.003,496.003,484.003,488.001,099,415
2022-07-083,492.003,494.003,488.003,492.001,331,931
2022-07-073,486.003,496.003,486.003,490.002,145,805
2022-07-063,460.003,472.003,380.003,416.001,574,429
2022-07-053,460.003,484.003,460.003,462.00841,129
2022-07-043,468.003,478.003,462.003,462.00351,593
2022-07-013,460.003,474.003,452.003,460.00403,548
2022-06-303,460.003,464.003,460.003,462.00578,789
2022-06-293,452.003,466.003,452.003,464.001,845,432
2022-06-283,454.003,456.003,450.003,456.001,265,271
2022-06-273,450.003,460.003,450.003,458.00962,030
2022-06-243,452.003,462.003,446.003,448.003,531,111
2022-06-233,098.003,098.003,062.003,070.00134,673
2022-06-223,116.003,116.003,088.003,092.00109,095
2022-06-213,114.003,148.003,104.003,114.00151,041
2022-06-203,120.003,146.003,090.003,110.00126,784
2022-06-173,250.003,250.003,170.003,170.00325,272
2022-06-163,220.003,242.003,200.003,208.00238,926
2022-06-153,260.003,268.003,230.003,230.00168,821
2022-06-143,298.003,298.003,210.003,256.00202,172
2022-06-133,250.003,250.003,222.003,226.0056,654
2022-06-103,240.003,276.003,196.003,236.00176,512
2022-06-093,240.003,264.003,238.003,238.00234,854
2022-06-083,250.003,250.003,240.003,240.00228,997
2022-06-073,276.003,292.003,244.003,248.00386,609
2022-06-063,204.003,214.003,160.003,212.00202,869
2022-06-033,220.003,220.003,220.003,220.000
2022-06-023,220.003,220.003,220.003,220.000
2022-06-013,238.003,258.003,206.003,220.00435,921
2022-05-313,312.003,320.003,238.003,240.00403,559
2022-05-303,336.003,352.003,314.003,314.00200,601
2022-05-273,344.003,402.003,340.003,368.00142,729
2022-05-263,330.003,346.003,320.003,338.00103,467
2022-05-253,324.003,336.003,324.003,330.00337,944
2022-05-243,320.003,332.003,310.003,320.00379,956
2022-05-233,320.003,332.003,306.003,320.0086,296
2022-05-203,300.003,350.003,300.003,320.0092,582
2022-05-193,326.003,340.003,302.003,316.00133,912
2022-05-183,308.003,362.003,270.003,342.00239,782
2022-05-173,232.003,270.003,218.003,270.00343,074
2022-05-163,200.003,260.003,194.003,228.00103,961
2022-05-133,204.003,210.003,174.003,200.00138,309
2022-05-123,190.003,210.003,160.003,170.0073,146
2022-05-113,226.003,232.003,184.003,202.00208,984
2022-05-103,220.003,240.003,198.003,214.0067,876
2022-05-093,230.003,252.003,220.003,220.00120,372
2022-05-063,240.003,240.003,218.003,234.00108,385
2022-05-053,220.003,270.003,220.003,226.00158,209
2022-05-043,298.003,298.003,216.003,222.00329,171
2022-05-033,260.003,292.003,260.003,264.00145,081
2022-05-023,264.003,264.003,264.003,264.000
2022-04-293,250.003,276.003,234.003,264.00217,340
2022-04-283,250.003,250.003,168.003,220.00141,463
2022-04-273,250.003,250.003,150.003,200.00155,497
2022-04-263,194.003,224.003,150.003,200.00625,754
2022-04-253,180.003,188.003,150.003,156.00183,082
2022-04-223,224.003,236.003,190.003,190.00243,633
2022-04-213,206.003,282.003,206.003,238.00220,089
2022-04-203,232.003,324.003,232.003,286.00492,920
2022-04-193,314.003,316.003,284.003,302.00116,350
2022-04-183,314.003,314.003,314.003,314.000
2022-04-153,314.003,314.003,314.003,314.000
2022-04-143,312.003,316.003,264.003,314.00156,711
2022-04-133,308.003,320.003,298.003,316.00282,352
2022-04-123,320.003,332.003,300.003,310.00151,294
2022-04-113,330.003,350.003,320.003,330.0069,232
2022-04-083,350.003,350.003,318.003,330.001,501,705
2022-04-073,322.003,346.003,308.003,344.00190,285
2022-04-063,326.003,326.003,308.003,318.00385,938
2022-04-053,316.003,338.003,314.003,326.00130,307
2022-04-043,236.003,326.003,236.003,320.00209,791
2022-04-013,348.003,348.003,314.003,324.00210,373
2022-03-313,234.003,332.003,232.003,324.00301,293
2022-03-303,330.003,336.003,286.003,326.00568,981
2022-03-293,350.003,350.003,320.003,324.001,833,873
2022-03-283,344.003,344.003,322.003,338.0087,025
2022-03-253,320.003,350.003,314.003,340.00994,586
2022-03-243,326.003,334.003,312.003,320.00520,564
2022-03-233,330.003,348.003,320.003,338.002,377,763
2022-03-223,158.003,382.003,158.003,342.001,630,023
2022-03-213,146.003,168.003,132.003,160.00476,895
2022-03-183,150.003,170.003,108.003,110.001,064,367
2022-03-173,168.003,202.003,142.003,160.00222,218
2022-03-163,172.003,200.003,152.003,162.00430,827
2022-03-153,206.003,214.003,180.003,180.00308,620
2022-03-143,170.003,234.003,150.003,190.00511,314
2022-03-113,200.003,200.003,150.003,172.00338,466
2022-03-103,164.003,192.003,148.003,150.00174,805
2022-03-093,170.003,194.003,114.003,180.00607,362
2022-03-083,132.003,164.003,110.003,110.00105,052
2022-03-073,200.003,210.003,110.003,138.00109,447
2022-03-043,230.003,230.003,170.003,186.00116,349
2022-03-033,232.003,250.003,228.003,230.0081,509
2022-03-023,270.003,270.003,238.003,250.0068,256
2022-03-013,250.003,274.003,212.003,260.00330,620
2022-02-283,208.003,226.003,128.003,210.00717,589
2022-02-253,070.003,082.003,020.003,070.00513,441
2022-02-243,030.003,056.003,028.003,044.0046,666
2022-02-233,046.003,062.003,046.003,046.00385,107
2022-02-223,030.003,066.003,030.003,042.00469,745
2022-02-213,090.003,106.003,022.003,068.00287,043
2022-02-182,988.003,036.002,988.003,016.00192,051
2022-02-172,898.003,008.002,864.003,000.001,078,207
2022-02-162,856.002,894.002,852.002,866.0048,656
2022-02-152,832.002,890.002,818.002,880.0059,049
2022-02-142,870.002,878.002,812.002,824.0070,340
2022-02-112,846.002,930.002,846.002,898.00590,162
2022-02-102,874.002,954.002,874.002,918.00708,891
2022-02-092,936.002,948.002,930.002,942.0062,169
2022-02-082,996.002,996.002,928.002,958.0072,624
2022-02-073,022.003,028.002,944.002,958.0059,044
2022-02-042,978.003,012.002,978.002,998.0042,424
2022-02-032,968.003,022.002,954.002,998.00491,210
2022-02-022,936.002,996.002,918.002,996.00144,844
2022-02-012,874.002,962.002,874.002,952.00107,057
2022-01-312,940.002,964.002,886.002,900.00102,219
2022-01-282,914.003,016.002,914.002,920.00147,272
2022-01-273,000.003,000.002,940.002,988.0036,649
2022-01-262,994.002,994.002,962.002,988.00396,602
2022-01-252,982.003,048.002,972.002,992.00165,873
2022-01-242,902.002,998.002,874.002,970.0053,521
2022-01-212,988.002,988.002,956.002,964.0055,133
2022-01-203,048.003,086.002,990.003,000.00177,962
2022-01-193,116.003,136.003,094.003,098.00135,440
2022-01-183,096.003,184.003,096.003,160.0095,322
2022-01-173,238.003,238.003,142.003,158.0043,343
2022-01-143,184.003,244.003,174.003,224.00419,552
2022-01-133,124.003,184.003,124.003,176.001,682,689
2022-01-123,108.003,156.003,088.003,146.001,085,308
2022-01-113,166.003,172.003,122.003,122.00718,888
2022-01-103,136.003,174.003,136.003,160.00517,659
2022-01-073,154.003,176.003,140.003,164.0080,270
2022-01-063,196.003,196.003,130.003,166.00212,729
2022-01-053,076.003,146.003,076.003,138.0058,360
2022-01-043,114.003,180.003,114.003,154.0057,076
2022-01-033,180.003,180.003,180.003,180.000
2021-12-313,180.003,188.003,180.003,180.0019,517
2021-12-303,210.003,224.003,172.003,172.00291,605
2021-12-293,160.003,190.003,106.003,190.0078,179
2021-12-283,144.003,144.003,144.003,144.000
2021-12-273,144.003,144.003,144.003,144.000
2021-12-243,124.003,144.003,120.003,144.004,852
2021-12-233,174.003,186.003,116.003,120.0050,137
2021-12-223,100.003,150.003,098.003,140.002,036,216
2021-12-213,170.003,170.003,130.003,136.00495,897
2021-12-203,130.003,154.003,130.003,130.0063,614
2021-12-173,130.003,180.003,130.003,136.00269,013
2021-12-163,182.003,182.003,138.003,138.00217,282
2021-12-153,150.003,152.003,070.003,140.00126,564
2021-12-143,164.003,184.003,140.003,140.00119,165
2021-12-133,190.003,190.003,150.003,150.0016,674
2021-12-103,086.003,176.003,086.003,160.00280,968
2021-12-093,172.003,174.003,148.003,170.0079,491
2021-12-083,106.003,198.003,106.003,168.0041,561
2021-12-073,144.003,188.003,130.003,158.00209,774
2021-12-063,190.003,190.003,128.003,144.0018,186
2021-12-033,160.003,160.003,128.003,132.0051,732
2021-12-023,128.003,168.003,128.003,146.0035,261
2021-12-013,106.003,178.003,100.003,158.0065,979
2021-11-303,052.003,108.003,052.003,086.00105,025
2021-11-293,138.003,138.003,092.003,100.0076,749
2021-11-263,040.003,130.003,040.003,096.00412,119
2021-11-253,106.003,116.003,092.003,106.00482,498
2021-11-243,126.003,144.003,112.003,118.0046,378
2021-11-233,116.003,152.003,114.003,124.00125,261
2021-11-223,120.003,156.003,120.003,140.0067,314
2021-11-193,160.003,174.003,110.003,146.00216,196
2021-11-183,208.003,208.003,174.003,174.00197,003
2021-11-173,116.003,194.003,116.003,176.00174,506
2021-11-163,226.003,226.003,138.003,158.001,361,921
2021-11-153,190.003,196.003,164.003,170.00600,480
2021-11-123,202.003,208.003,176.003,184.00172,861
2021-11-113,212.003,218.003,198.003,200.001,189,158
2021-11-103,224.003,232.003,196.003,200.00626,546
2021-11-093,236.003,250.003,220.003,220.00238,007
2021-11-083,250.003,250.003,194.003,240.0037,572
2021-11-053,250.003,250.003,212.003,250.0090,048
2021-11-043,200.003,266.003,200.003,230.00222,165
2021-11-033,250.003,254.003,238.003,248.002,298,323
2021-11-023,234.003,268.003,232.003,250.00279,264
2021-11-013,242.003,250.003,224.003,248.00124,519
2021-10-293,244.003,244.003,230.003,242.0090,196
2021-10-283,240.003,252.003,238.003,240.00132,334
2021-10-273,240.003,242.003,230.003,240.00300,563
2021-10-263,250.003,250.003,226.003,232.00120,381
2021-10-253,208.003,254.003,208.003,254.001,570,689
2021-10-223,232.003,264.003,222.003,240.00434,417
2021-10-213,246.003,266.003,232.003,232.00502,292
2021-10-203,232.003,256.003,224.003,256.0072,542
2021-10-193,248.003,248.003,226.003,230.0049,399
2021-10-183,236.003,246.003,222.003,230.0072,417
2021-10-153,248.003,288.003,208.003,288.001,283,073
2021-10-143,268.003,268.003,200.003,210.001,429,575
2021-10-133,286.003,290.003,254.003,260.00791,119
2021-10-123,250.003,260.003,250.003,260.0060,013
2021-10-113,260.003,288.003,240.003,270.00213,885
2021-10-083,266.003,266.003,244.003,254.00199,235
2021-10-073,304.003,304.003,230.003,260.00136,374
2021-10-063,258.003,258.003,226.003,246.00168,856
2021-10-053,248.003,258.003,220.003,242.00171,979
2021-10-043,338.003,338.003,228.003,230.0097,447
2021-10-013,226.003,266.003,216.003,230.00302,396
2021-09-303,290.003,290.003,226.003,236.00181,141
2021-09-293,212.003,282.003,212.003,250.00100,026
2021-09-283,238.003,256.003,212.003,230.0073,118
2021-09-273,274.003,274.003,220.003,248.0057,829
2021-09-243,248.003,248.003,220.003,242.00240,479
2021-09-233,250.003,250.003,212.003,220.0074,969
2021-09-223,220.003,230.003,198.003,230.0057,149
2021-09-213,220.003,220.003,200.003,200.00341,082
2021-09-203,180.003,230.003,174.003,200.00174,927
2021-09-173,142.003,246.003,142.003,200.001,051,680
2021-09-163,152.003,154.003,114.003,140.00176,536
2021-09-153,052.003,168.003,052.003,126.0096,669
2021-09-143,164.003,192.003,102.003,128.001,530,070
2021-09-133,200.003,200.003,116.003,130.00218,083
2021-09-103,194.003,208.003,186.003,192.00350,973
2021-09-093,174.003,206.003,174.003,194.00294,990
2021-09-083,138.003,194.003,128.003,174.00111,117
2021-09-073,184.003,202.003,160.003,170.0079,393
2021-09-063,190.003,244.003,182.003,196.0059,892
2021-09-033,276.003,276.003,182.003,194.00146,862
2021-09-023,200.003,228.003,198.003,204.00249,312
2021-09-013,204.003,216.003,200.003,202.00211,880
2021-08-313,202.003,230.003,202.003,202.00215,554
2021-08-303,206.003,206.003,206.003,206.000
2021-08-273,236.003,236.003,198.003,206.00660,039
2021-08-263,200.003,230.003,188.003,202.00321,898
2021-08-253,280.003,294.003,222.003,228.00409,701
2021-08-243,368.003,368.003,280.003,286.00236,339
2021-08-233,346.003,346.003,288.003,290.001,135,749
2021-08-203,308.003,358.003,300.003,318.00482,353
2021-08-193,310.003,324.003,280.003,308.002,076,617
2021-08-183,376.003,382.003,346.003,364.001,704,674
2021-08-173,368.003,380.003,326.003,370.00851,368
2021-08-163,400.003,420.003,264.003,350.001,755,414
2021-08-133,100.003,198.003,088.003,162.00122,445
2021-08-123,038.003,086.002,990.003,086.00108,923
2021-08-113,036.003,042.002,988.003,020.00191,497
2021-08-103,062.003,062.002,980.003,026.00387,430
2021-08-093,068.003,068.002,990.002,990.00164,010
2021-08-063,070.003,118.003,066.003,068.0093,377
2021-08-053,080.003,140.003,080.003,126.00152,753
2021-08-043,180.003,204.003,146.003,154.00110,962
2021-08-033,152.003,176.003,150.003,160.00325,826
2021-08-023,190.003,226.003,138.003,172.00970,062
2021-07-303,170.003,204.003,130.003,170.00246,930
2021-07-293,240.003,246.003,180.003,180.00398,644
2021-07-283,150.003,228.003,150.003,210.00166,649
2021-07-273,110.003,166.003,104.003,148.00412,584
2021-07-263,258.003,258.003,090.003,110.00709,998
2021-07-233,300.003,318.003,260.003,270.001,101,598
2021-07-222,484.002,486.002,442.002,470.00111,658
2021-07-212,414.002,464.002,414.002,454.00153,392
2021-07-202,414.002,424.002,372.002,422.00159,564
2021-07-192,432.002,432.002,308.002,358.00110,452
2021-07-162,350.002,374.002,350.002,366.0082,107
2021-07-152,360.002,364.002,338.002,350.0059,093
2021-07-142,378.002,378.002,344.002,358.0073,427
2021-07-132,376.002,376.002,358.002,372.0078,963
2021-07-122,400.002,400.002,360.002,360.0044,783
2021-07-092,378.002,392.002,346.002,392.0085,620
2021-07-082,396.002,396.002,356.002,356.00134,001
2021-07-072,430.002,430.002,368.002,378.00121,332
2021-07-062,384.002,402.002,358.002,398.00177,419
2021-07-052,330.002,406.002,324.002,386.00186,937
2021-07-022,332.002,332.002,288.002,302.00192,656
2021-07-012,332.002,332.002,244.002,302.00159,296
2021-06-302,224.002,290.002,216.002,290.00437,938
2021-06-292,200.002,238.002,200.002,230.00187,871
2021-06-282,186.002,246.002,140.002,232.00496,827
Top Risers
Share Change
Beximco Pharma (BXP)50.0017.65%
UK Oil & Gas (UKOG)0.0092515.63%
Huddled Group (HUD)0.7515.38%
Provexis (PXS)1.2511.11%
Fletcher King (FLK)65.0010.17%
Top Fallers
Share Change
Oxford Biodyn (OBD)0.135-21.51%
Arc Minerals (ARCM)0.575-19.01%
Mothercare (MTC)0.975-18.07%
Filtronic (FTC)235.00-17.86%
Invinity Energy (IES)29.25-15.23%
Top By Volume
Share Volume
UK Oil & Gas (UKOG)0.00925702,877,601
Forgent (FORG)0.0145516,415,837
Tower Resources (TRP)0.0185441,978,401
Quantum Helium (QHE)0.0285415,913,654
Premier African Minerals (PREM)0.01675354,967,660

Copyright © 2026 - Share Compare

All prices are delayed by at least 15 minutes. Share Compare cannot be held responsible for the accuracy of share prices shown on this website, and investors should be aware that share prices can go down as well as up. Share Compare does not offer advice, and is not regulated by the Financial Conduct Authority.