End of day Prices (Enhanced format), last 120 Days for (UWL) UNITI GROUP LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.08 |
2022-Aug-05 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 62.4 |
2022-Aug-04 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 62.4 |
2022-Aug-03 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 62.4 |
2022-Aug-02 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 62.4 |
2022-Aug-01 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 62.4 |
2022-Jul-29 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 62.4 |
2022-Jul-28 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 62.4 |
2022-Jul-27 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 62.4 |
2022-Jul-26 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 62.4 |
2022-Jul-25 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 62.4 |
2022-Jul-22 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 62.4 |
2022-Jul-21 Thu
| ###
| 5
| ###
| ###
| 25,928,455
| ###
| ###
| ###
| 62.4 |
2022-Jul-20 Wed
| 5
| 5
| ###
| ###
| 7,648,359
| 38,203,553
| ###
| 29.6
| 62.4 |
2022-Jul-19 Tue
| ###
| 5
| ###
| ###
| 10,813,352
| 53,958,626
| ###
| ###
| 62.4 |
2022-Jul-18 Mon
| ###
| 5
| 4.985
| ###
| ###
| ###
| ###
| 63.0
| 62.4 |
2022-Jul-15 Fri
| ###
| 5
| ###
| ###
| ###
| ###
| ###
| ###
| 62.4 |
2022-Jul-14 Thu
| ###
| ###
| ###
| ###
| 7,383,727
| ###
| ###
| 62.2
| 62.3 |
2022-Jul-13 Wed
| ###
| ###
| ###
| ###
| 7,821,389
| ###
| ###
| ###
| 61.8 |
2022-Jul-12 Tue
| ###
| ###
| ###
| ###
| 4,289,154
| 21,145,529
| ###
| 52.6
| 61.6 |
2022-Jul-11 Mon
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 82.2
| 61.6 |
2022-Jul-08 Fri
| ###
| ###
| ###
| ###
| ###
| 16,880,981
| ###
| ###
| 61.8 |
2022-Jul-07 Thu
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 68.5
| 61.5 |
2022-Jul-06 Wed
| ###
| ###
| ###
| ###
| 5,507,644
| 27,180,223
| ###
| 66.0
| 61.5 |
2022-Jul-05 Tue
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 30.8
| 61.5 |
2022-Jul-04 Mon
| ###
| ###
| ###
| ###
| ###
| 33,840,626
| ###
| ###
| 61.5 |
2022-Jul-01 Fri
| ###
| ###
| ###
| ###
| 5,482,979
| ###
| ###
| 32.4
| 61.5 |
2022-Jun-30 Thu
| ###
| ###
| ###
| ###
| 3,639,588
| ###
| ###
| 49.9
| 61.5 |
2022-Jun-29 Wed
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 61.8 |
2022-Jun-28 Tue
| ###
| ###
| ###
| ###
| 3,530,475
| ###
| ###
| 67.1
| ### |
2022-Jun-27 Mon
| ###
| ###
| ###
| ###
| ###
| 17,012,223
| ###
| 64.3
| 61.6 |
2022-Jun-24 Fri
| ###
| ###
| ###
| ###
| 3,433,252
| ###
| ###
| 23.5
| 61.4 |
2022-Jun-23 Thu
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 48.0
| 61.4 |
2022-Jun-22 Wed
| ###
| 4.925
| ###
| ###
| 2,049,352
| 10,077,688
| ###
| 78.6
| 61.5 |
2022-Jun-21 Tue
| ###
| ###
| ###
| ###
| 3,742,878
| 18,414,959
| ###
| 35.1
| 61.5 |
2022-Jun-20 Mon
| ###
| ###
| ###
| ###
| 3,644,942
| ###
| ###
| 78.2
| 61.5 |
2022-Jun-17 Fri
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 61.5 |
2022-Jun-16 Thu
| ###
| ###
| ###
| ###
| 4,180,886
| 20,632,672
| ###
| ###
| 61.8 |
2022-Jun-15 Wed
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 78.5
| 61.8 |
2022-Jun-14 Tue
| ###
| ###
| ###
| ###
| 4,893,359
| ###
| ###
| ###
| 61.9 |
2022-Jun-10 Fri
| ###
| ###
| ###
| ###
| 5,309,027
| ###
| ###
| ###
| 61.6 |
2022-Jun-09 Thu
| ###
| ###
| ###
| ###
| ###
| 16,214,557
| ###
| 54.9
| 61.9 |
2022-Jun-08 Wed
| ###
| ###
| ###
| ###
| 2,324,625
| 11,530,140
| ###
| 75.2
| ### |
2022-Jun-07 Tue
| ###
| ###
| ###
| ###
| ###
| 10,522,772
| ###
| ###
| 61.8 |
2022-Jun-06 Mon
| ###
| ###
| ###
| ###
| 1,735,458
| 8,586,178
| ###
| 75.1
| 61.8 |
2022-Jun-03 Fri
| ###
| ###
| ###
| ###
| 2,680,723
| ###
| ###
| ###
| ### |
2022-Jun-02 Thu
| ###
| ###
| ###
| ###
| 3,584,479
| 17,653,559
| ###
| 75.2
| 61.6 |
2022-Jun-01 Wed
| ###
| ###
| 4.85
| ###
| ###
| 27,089,788
| ###
| 48.6
| 61.3 |
2022-May-31 Tue
| ###
| ###
| ###
| ###
| ###
| 41,147,584
| ###
| ###
| 61.9 |
2022-May-30 Mon
| ###
| 4.955
| ###
| ###
| 2,764,428
| 13,635,541
| ###
| ###
| 61.5 |
2022-May-27 Fri
| ###
| ###
| ###
| ###
| ###
| 8,543,546
| ###
| ###
| 61.6 |
2022-May-26 Thu
| ###
| 4.945
| ###
| ###
| 3,288,056
| ###
| ###
| 74.4
| 61.5 |
2022-May-25 Wed
| ###
| ###
| ###
| ###
| 2,802,829
| ###
| ###
| 71.8
| 61.5 |
2022-May-24 Tue
| ###
| ###
| ###
| ###
| 3,490,344
| 17,189,944
| ###
| ###
| 61.4 |
2022-May-23 Mon
| ###
| 4.945
| ###
| ###
| 4,205,151
| 20,720,881
| ###
| ###
| 61.5 |
2022-May-20 Fri
| ###
| ###
| ###
| ###
| 3,522,551
| 17,366,176
| ###
| ###
| 61.6 |
2022-May-19 Thu
| ###
| ###
| ###
| ###
| ###
| 20,035,179
| ###
| 62.9
| 61.5 |
2022-May-18 Wed
| ###
| ###
| ###
| ###
| 3,503,883
| 17,274,143
| ###
| 68.2
| 61.8 |
2022-May-17 Tue
| ###
| ###
| ###
| ###
| 2,946,279
| 14,488,326
| ###
| 33.7
| 61.4 |
2022-May-16 Mon
| ###
| ###
| ###
| ###
| ###
| 16,553,575
| ###
| ###
| 61.3 |
2022-May-13 Fri
| ###
| ###
| ###
| ###
| 4,422,329
| 21,757,858
| ###
| 53.2
| 61.6 |
2022-May-12 Thu
| ###
| ###
| 4.89
| ###
| 8,197,857
| ###
| ###
| 59.8
| 61.4 |
2022-May-11 Wed
| ###
| ###
| ###
| ###
| 6,884,225
| 33,870,387
| ###
| ###
| 61.6 |
2022-May-10 Tue
| ###
| ###
| ###
| ###
| ###
| 27,876,573
| ###
| ###
| 61.8 |
2022-May-09 Mon
| ###
| ###
| ###
| ###
| ###
| 27,876,573
| ###
| ###
| 61.8 |
2022-May-06 Fri
| ###
| ###
| ###
| ###
| ###
| 20,110,282
| ###
| ###
| 62.1 |
2022-May-05 Thu
| ###
| ###
| ###
| ###
| 6,473,580
| ###
| ###
| ###
| 62.3 |
2022-May-04 Wed
| ###
| ###
| ###
| ###
| 4,713,740
| 23,356,581
| ###
| ###
| ### |
2022-May-03 Tue
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 74.5
| 61.8 |
2022-May-02 Mon
| ###
| ###
| ###
| ###
| 4,452,273
| 22,016,489
| ###
| 52.3
| 61.6 |
2022-Apr-29 Fri
| ###
| ###
| ###
| ###
| ###
| 13,656,783
| ###
| ###
| 62.1 |
2022-Apr-28 Thu
| ###
| ###
| ###
| ###
| 4,576,647
| ###
| ###
| 36.8
| 61.9 |
2022-Apr-27 Wed
| ###
| ###
| ###
| ###
| 3,749,141
| 18,670,722
| ###
| ###
| 62.1 |
2022-Apr-26 Tue
| ###
| ###
| ###
| ###
| ###
| 20,346,825
| ###
| 79.0
| 62.3 |
2022-Apr-22 Fri
| ###
| ###
| ###
| ###
| 2,744,775
| 13,723,875
| ###
| 69.2
| 62.3 |
2022-Apr-21 Thu
| ###
| ###
| ###
| ###
| 4,868,352
| 24,232,222
| ###
| ###
| 62.4 |
2022-Apr-20 Wed
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 62.3 |
2022-Apr-19 Tue
| ###
| ###
| ###
| ###
| ###
| 39,599,678
| ###
| 64.7
| 62.1 |
2022-Apr-14 Thu
| ###
| ###
| ###
| ###
| 36,865,370
| ###
| ###
| 65.0
| ### |
2022-Apr-13 Wed
| 4.8
| 4.845
| 4.8
| 4.82
| 2,157,274
| 10,403,453
| ###
| 61.5
| 60.3 |
2022-Apr-12 Tue
| 4.72
| 4.83
| 4.72
| 4.8
| ###
| ###
| ###
| ###
| ### |
2022-Apr-11 Mon
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 58.5 |
2022-Apr-08 Fri
| 4.7
| 4.71
| ###
| ###
| ###
| ###
| -0.9
| 31.8
| 58.3 |
2022-Apr-07 Thu
| ###
| 4.71
| ###
| ###
| 3,639,279
| 17,050,022
| ###
| 47.3
| 58.5 |
2022-Apr-06 Wed
| 4.71
| 4.73
| ###
| ###
| ###
| ###
| ###
| 37.4
| 58.5 |
2022-Apr-05 Tue
| 4.72
| 4.75
| ###
| 4.73
| 5,768,472
| ###
| ###
| 72.4
| 59.1 |
2022-Apr-04 Mon
| 4.74
| 4.79
| 4.71
| 4.71
| ###
| ###
| ###
| ###
| 58.9 |
2022-Apr-01 Fri
| 4.7
| 4.755
| ###
| 4.75
| 2,572,280
| ###
| ###
| ###
| 59.4 |
2022-Mar-31 Thu
| 4.7
| 4.755
| ###
| 4.73
| ###
| 42,784,740
| ###
| 70.9
| 59.1 |
2022-Mar-30 Wed
| 4.7
| 4.73
| ###
| ###
| ###
| ###
| -0.4
| 37.8
| 58.5 |
2022-Mar-29 Tue
| 4.81
| ###
| ###
| ###
| 16,567,350
| 79,026,259
| ###
| 11.4
| 58.0 |
2022-Mar-28 Mon
| 4.75
| 4.8
| ###
| 4.72
| 6,317,945
| 29,978,649
| ###
| 46.3
| 59.0 |
2022-Mar-25 Fri
| 4.74
| 4.82
| 4.71
| 4.75
| ###
| 49,977,388
| ###
| 66.6
| 59.4 |
2022-Mar-24 Thu
| 4.78
| 4.8
| ###
| ###
| 10,786,545
| ###
| -2.9
| ###
| 58.0 |
2022-Mar-23 Wed
| 4.29
| 4.75
| 4.24
| ###
| ###
| ###
| 8.9
| ###
| 58.4 |
2022-Mar-22 Tue
| ###
| 4.23
| ###
| 4.22
| 2,625,781
| ###
| ###
| 76.1
| 52.8 |
2022-Mar-21 Mon
| ###
| ###
| ###
| ###
| 2,853,441
| 11,813,245
| ###
| ###
| 52.1 |
2022-Mar-18 Fri
| ###
| ###
| ###
| ###
| 4,219,076
| 17,234,925
| 1.0
| ###
| 51.3 |
2022-Mar-17 Thu
| ###
| 4.22
| ###
| ###
| 9,157,589
| 37,775,054
| -1.9
| ###
| 50.5 |
2022-Mar-16 Wed
| ###
| ###
| 3.86
| ###
| 12,020,151
| ###
| -2.2
| 19.4
| 49.5 |
2022-Mar-15 Tue
| 3.8
| ###
| ###
| ###
| 7,092,948
| ###
| 5.5
| ###
| 50.1 |
2022-Mar-14 Mon
| 3.25
| 3.25
| ###
| ###
| ###
| 14,055,775
| -3.1
| ###
| 39.4 |
2022-Mar-11 Fri
| ###
| ###
| ###
| ###
| ###
| ###
| -5.5
| ###
| ### |
2022-Mar-10 Thu
| 3.21
| 3.285
| ###
| 3.24
| 2,536,080
| 8,210,559
| ###
| 67.3
| 40.5 |
2022-Mar-09 Wed
| ###
| 3.22
| ###
| ###
| ###
| ###
| 3.6
| 83.0
| 39.8 |
2022-Mar-08 Tue
| ###
| ###
| ###
| ###
| 3,884,228
| 11,982,843
| -0.3
| 47.6
| 38.1 |
2022-Mar-07 Mon
| 3.28
| 3.29
| ###
| ###
| ###
| 15,955,641
| -5.5
| ###
| 38.8 |
2022-Mar-04 Fri
| 3.24
| ###
| 3.23
| ###
| ###
| ###
| 1.9
| 87.1
| 41.3 |
2022-Mar-03 Thu
| 3.24
| ###
| 3.23
| 3.27
| 3,287,674
| 10,783,570
| 0.9
| 71.7
| 40.9 |
2022-Mar-02 Wed
| ###
| 3.24
| ###
| 3.22
| ###
| ###
| ###
| ###
| 40.3 |
2022-Mar-01 Tue
| ###
| ###
| 3.29
| ###
| ###
| 13,703,259
| -1.8
| ###
| 41.3 |
2022-Feb-28 Mon
| ###
| ###
| 3.21
| 3.29
| 4,529,187
| 14,901,025
| ###
| 33.2
| 41.1 |
2022-Feb-25 Fri
| ###
| 3.4
| 3.29
| ###
| 4,969,153
| ###
| ###
| 32.5
| 41.5 |
2022-Feb-24 Thu
| ###
| 3.22
| ###
| ###
| 13,861,041
| ###
| ###
| ###
| 39.6 |
2022-Feb-23 Wed
| ###
| 3.49
| ###
| 3.22
| 13,255,253
| ###
| ###
| 6.9
| 40.3 |
2022-Feb-22 Tue
| 3.55
| ###
| 3.22
| ###
| 13,445,289
| ###
| -5.1
| ###
| 42.1 |
2022-Feb-21 Mon
| 3.82
| 3.82
| ###
| 3.71
| ###
| ###
| -2.9
| 22.5
| 46.4 |
2022-Feb-18 Fri
| 3.8
| ###
| 3.76
| 3.89
| ###
| 11,522,688
| ###
| 82.0
| 48.6 |
2022-Feb-17 Thu
| 4
| 4
| 3.82
| 3.82
| 2,315,822
| ###
| ###
| ###
| 47.8 |
2022-Feb-16 Wed
| ###
| ###
| 3.785
| 3.88
| 3,384,187
| 13,037,580
| -1.0
| ###
| 48.5 |
2022-Feb-15 Tue
| 3.85
| ###
| ###
| 3.81
| ###
| 9,143,650
| ###
| ###
| 47.6 |
|