Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Wed 24-May-15 10:45:17 PM AEST

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(UGL) UGL LIMITED Daily Prices...

     Prev Section TOC    Company Info for UGL    Limits Next Section


Company Details for (UGL) UGL LIMITED

Listing Code UGL
Listing Name UGL LIMITED
GICS Sector Capital Goods
ISIN Name UNITED GROUP.LIMITED
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000UGL5


Maximum Price date available .. Tuesday 14th May 2024
Latest price with VOLUME for UGL .. Wednesday 28th December 2016

UGL is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN ### ### ###
MAX 21.87 ### 99.5


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for UGL    Bottom Next Section


1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 Next >>


End of day Prices (full format),

225 Days for (UGL) UGL LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
-0.65
2017-Jan-03 Tue 3.71 3.71 3.71 3.71 0 ###
2016-Dec-30 Fri 3.71 3.71 3.71 3.71 0 ###
2016-Dec-29 Thu 3.71 3.71 3.71 3.71 0 ###
2016-Dec-28 Wed 3.4 ### ### 3.71 ### ### ###
2016-Dec-23 Fri ### ### ### 3.57 99.5 99.5 0.3
2016-Dec-22 Thu ### ### ### ### 36,555 0 ### ### 0.0
2016-Dec-21 Wed ### ### ### ### 6,290,778 0 69.4 69.4 0.0
2016-Dec-20 Tue ### 3.155 ### ### 60,483 ### 68.2 68.2 0.0
2016-Dec-19 Mon ### ### ### ### 586,057 0 ### ### 0.0
2016-Dec-16 Fri ### ### ### ### 1,166,373 0 72.3 72.3 0.0
2016-Dec-15 Thu ### ### ### ### 409,740 0 ### ### 0.0
2016-Dec-14 Wed ### ### ### ### 370,041 0 67.1 67.1 0.0
2016-Dec-13 Tue ### ### ### ### 769,084 0 73.6 73.6 0.0
2016-Dec-12 Mon ### ### ### ### 77,356 0 75.6 75.6 0.0
2016-Dec-09 Fri ### ### ### ### ### ### 0.0
2016-Dec-08 Thu ### ### ### ### 65.5 65.5 0.0
2016-Dec-07 Wed ### ### ### ### 67.7 67.7 0.0
2016-Dec-06 Tue ### ### ### ### 169,123 0 74.2 74.2 0.0
2016-Dec-05 Mon ### ### ### ### ### ### 0.0
2016-Dec-02 Fri ### ### ### ### ### ### 0.0
2016-Dec-01 Thu ### ### ### ### 91,648 0 ### ### 0.0
2016-Nov-30 Wed ### ### ### ### 92,953 0 72.1 72.1 0.0
2016-Nov-29 Tue ### ### ### ### 156,525 0 74.9 74.9 0.0
2016-Nov-28 Mon ### ### ### ### ### ### 0.0
2016-Nov-25 Fri ### ### ### 3.155 611,676 0 ### ### 0.2
2016-Nov-24 Thu ### ### ### ### 1,265,325 0 ### ### 0.0
2016-Nov-23 Wed ### ### ### ### 12,133,450 0 ### ### 0.0
2016-Nov-22 Tue ### ### ### ### 406,124 0 ### ### 0.0
2016-Nov-21 Mon ### ### ### ### 72.6 72.6 0.0
2016-Nov-18 Fri ### ### ### ### 70.2 70.2 0.0
2016-Nov-17 Thu ### ### ### ### 164,186 0 66.9 66.9 0.0
2016-Nov-16 Wed ### ### ### ### 1,420,527 0 ### ### 0.0
2016-Nov-15 Tue ### ### ### ### ### ### 0.0
2016-Nov-14 Mon ### ### ### ### ### ### 0.0
2016-Nov-11 Fri ### ### ### ### 438,654 0 72.5 72.5 0.0
2016-Nov-10 Thu ### 3.175 ### ### 1,315,025 ### 59.5 59.5 0.0
2016-Nov-09 Wed ### 3.2 ### ### ### ### 0.0
2016-Nov-08 Tue ### ### ### ### 2,415,275 0 75.1 75.1 0.0
2016-Nov-07 Mon ### ### ### ### 3,435,374 0 25.8 25.8 0.0
2016-Nov-04 Fri ### 3.2 ### ### 36.4 36.4 0.0
2016-Nov-03 Thu ### 3.2 ### ### 67.3 67.3 0.0
2016-Nov-02 Wed 3.2 3.21 ### ### 43.8 43.8 0.0
2016-Nov-01 Tue 3.21 3.22 3.2 3.2 ### ### 0.2
2016-Oct-31 Mon 3.2 3.22 3.2 3.22 337,982 1,084,922 ### ### 0.2
2016-Oct-28 Fri 3.21 3.22 3.2 3.2 35.0 35.0 0.2
2016-Oct-27 Thu 3.2 3.22 3.2 3.21 453,945 ### ### ### ###
2016-Oct-26 Wed 3.2 3.22 3.2 3.2 155,180 498,127 80.5 80.5 0.2
2016-Oct-25 Tue 3.23 3.23 3.2 3.21 378,484 1,216,826 27.5 27.5 ###
2016-Oct-24 Mon 3.22 3.23 3.2 3.23 ### ### ###
2016-Oct-21 Fri 3.21 3.23 3.21 3.22 366,749 ### 76.2 76.2 0.2
2016-Oct-20 Thu 3.2 3.23 3.2 3.21 614,771 1,976,488 69.5 69.5 ###
2016-Oct-19 Wed 3.2 3.22 3.2 3.21 ### ### ###
2016-Oct-18 Tue 3.21 3.23 3.2 3.22 351,482 ### 73.0 73.0 0.2
2016-Oct-17 Mon 3.21 3.24 3.2 3.21 387,925 ### ### ### ###
2016-Oct-14 Fri 3.2 3.22 3.2 3.2 72.1 72.1 0.2
2016-Oct-13 Thu 3.21 3.22 3.2 3.2 1,625,244 ### 34.4 34.4 0.2
2016-Oct-12 Wed ### 3.26 ### 3.24 1,404,924 2,290,026 ### ### ###
2016-Oct-11 Tue ### 3.23 ### ### 70.9 70.9 0.0
2016-Oct-10 Mon ### ### ### ### 79.2 79.2 0.0
2016-Oct-07 Fri ### ### ### ### 220,650 0 27.8 27.8 0.0
2016-Oct-06 Thu ### 2.2 ### ### ### ### 0.0
2016-Oct-05 Wed ### 2.2 ### ### 233,220 256,542 ### ### 0.0
2016-Oct-04 Tue ### 2.22 ### 2.22 200,423 ### ### ### 0.2
2016-Oct-03 Mon ### ### ### ### 162,421 0 74.9 74.9 0.0
2016-Sep-30 Fri ### ### ### ### 351,783 0 ### ### 0.0
2016-Sep-29 Thu ### ### ### ### 726,447 0 ### ### 0.0
2016-Sep-28 Wed 2.22 2.24 ### ### 515,575 577,444 14.8 14.8 0.0
2016-Sep-27 Tue 2.25 2.26 2.21 2.22 21.4 21.4 0.2
2016-Sep-26 Mon ### ### ### 2.26 90.8 90.8 ###
2016-Sep-23 Fri 2.2 2.26 2.2 2.22 323,080 ### 72.6 72.6 0.2
2016-Sep-22 Thu ### 2.26 ### 2.24 366,926 414,626 90.9 90.9 ###
2016-Sep-21 Wed ### ### ### ### ### ### 0.0
2016-Sep-20 Tue ### ### 2 ### 630,680 630,680 83.4 83.4 0.0
2016-Sep-19 Mon ### ### ### 2.055 ### ### ###
2016-Sep-16 Fri ### ### ### ### 15.4 15.4 0.0
2016-Sep-15 Thu ### ### ### ### 415,640 0 ### ### 0.0
2016-Sep-14 Wed ### ### ### ### ### ### 0.0
2016-Sep-13 Tue ### 2.2 ### ### 393,380 ### ### ### 0.0
2016-Sep-12 Mon ### 2.22 ### ### ### ### 0.0
2016-Sep-09 Fri 2.29 ### 2.21 2.23 566,520 ### 13.3 13.3 ###
2016-Sep-08 Thu ### ### 2.29 ### 433,828 ### 11.7 11.7 0.0
2016-Sep-07 Wed ### 2.44 ### ### 649,659 792,583 ### ### 0.0
2016-Sep-06 Tue ### 2.46 ### 2.41 346,342 ### ### ### 0.2
2016-Sep-05 Mon 2.41 2.41 2.26 ### 924,755 ### 10.8 10.8 0.0
2016-Sep-02 Fri 2.44 2.46 ### ### 7.5 7.5 0.0
2016-Sep-01 Thu 2.49 2.49 2.42 2.44 ### ### 0.2
2016-Aug-31 Wed 2.52 2.58 2.425 2.47 ### ### ###
2016-Aug-30 Tue 2.56 2.57 2.52 2.54 434,350 1,105,420 27.1 27.1 ###
2016-Aug-29 Mon ### ### 2.58 2.58 23.9 23.9 0.2
2016-Aug-26 Fri 2.52 ### 2.52 2.57 85.4 85.4 ###
2016-Aug-25 Thu 2.54 2.59 2.5 2.56 583,882 1,485,979 ### ### 0.2
2016-Aug-24 Wed ### ### 2.56 2.59 672,781 861,159 12.9 12.9 0.2
2016-Aug-23 Tue 2.75 2.76 ### ### 589,544 813,570 ### ### 0.0
2016-Aug-22 Mon ### 2.85 ### 2.77 960,629 ### 93.3 93.3 0.2
2016-Aug-19 Fri ### 2.77 ### ### ### ### 0.0
2016-Aug-18 Thu 2.49 ### 2.48 ### ### ### 0.0
2016-Aug-17 Wed 2.51 2.52 2.47 2.5 34.0 34.0 0.2
2016-Aug-16 Tue 2.42 2.53 2.42 2.49 399,042 987,628 ### ### 0.2
2016-Aug-15 Mon 2.44 2.5 2.4 2.47 521,422 1,277,483 ### ### ###
2016-Aug-12 Fri ### 2.5 ### 2.41 80.0 80.0 0.2
2016-Aug-11 Thu 2.27 ### 2.25 ### 83.5 83.5 0.0
2016-Aug-10 Wed 2.28 ### 2.27 2.28 321,447 364,842 ### ### 0.2
2016-Aug-09 Tue ### ### 2.285 ### ### ### 0.0
2016-Aug-08 Mon 2.4 2.41 ### ### 575,080 692,971 16.7 16.7 0.0
2016-Aug-05 Fri 2.4 2.4 ### ### 439,323 527,187 ### ### 0.0
2016-Aug-04 Thu ### ### ### ### 704,854 0 ### ### 0.0
2016-Aug-03 Wed ### 2.41 2.28 ### ### ### 0.0
2016-Aug-02 Tue 2.43 2.47 2.24 ### ### ### 0.0
2016-Aug-01 Mon 2.5 2.53 2.42 2.48 25.5 25.5 0.2
2016-Jul-29 Fri 2.49 2.51 2.46 2.46 215,057 ### ### ### 0.2
2016-Jul-28 Thu 2.41 2.51 2.41 2.48 87.0 87.0 0.2
2016-Jul-27 Wed 2.4 2.46 2.4 2.43 ### ### ###
2016-Jul-26 Tue ### 2.42 ### 2.4 377,841 457,187 ### ### ###
2016-Jul-25 Mon ### 2.4 ### ### 350,144 420,172 ### ### 0.0
2016-Jul-22 Fri ### 2.42 ### ### 172,952 209,271 ### ### 0.0
2016-Jul-21 Thu 2.4 2.42 ### 2.4 369,747 ### ### ### ###
2016-Jul-20 Wed 2.41 2.44 2.375 2.4 25.3 25.3 ###
2016-Jul-19 Tue ### 2.42 ### 2.4 466,041 ### ### ### ###
2016-Jul-18 Mon ### 2.42 2.25 ### 729,875 1,704,258 ### ### 0.0
2016-Jul-15 Fri ### ### ### ### 940,028 0 97.9 97.9 0.0
2016-Jul-14 Thu ### ### ### ### 28.9 28.9 0.0
2016-Jul-13 Wed ### ### ### ### 88.4 88.4 0.0
2016-Jul-12 Tue ### ### ### ### 282,640 0 ### ### 0.0
2016-Jul-11 Mon ### ### ### ### 141,086 0 86.6 86.6 0.0
2016-Jul-08 Fri ### ### ### ### 150,953 0 ### ### 0.0
2016-Jul-07 Thu ### ### ### ### ### ### 0.0
2016-Jul-06 Wed ### ### ### ### 159,842 0 74.8 74.8 0.0
2016-Jul-05 Tue ### ### ### ### 194,040 0 ### ### 0.0
2016-Jul-04 Mon ### ### ### ### 102,652 0 ### ### 0.0
2016-Jul-01 Fri ### ### ### ### 128,989 0 ### ### 0.0
2016-Jun-30 Thu 2.25 2.26 ### ### ### ### 0.0
2016-Jun-29 Wed ### ### ### 2.22 891,724 0 92.9 92.9 0.2
2016-Jun-28 Tue ### ### ### ### 742,422 0 ### ### 0.0
2016-Jun-27 Mon ### ### ### ### 1,102,980 0 ### ### 0.0
2016-Jun-24 Fri 2.2 2.24 ### ### 1,663,574 ### ### ### 0.0
2016-May-26 Thu ### 3.4 ### ### 243,051 413,186 68.3 68.3 0.0
2016-May-25 Wed 3.25 ### 3.24 ### 393,155 ### ### ### 0.0
2016-May-24 Tue 3.27 3.29 3.22 3.24 241,328 785,522 26.9 26.9 ###
2016-May-23 Mon ### ### 3.25 3.27 ### ### ###
2016-May-20 Fri ### ### ### 3.28 ### ### 0.2
2016-May-19 Thu ### ### ### ### ### ### 0.0
2016-May-18 Wed ### ### ### ### ### ### 0.0
2016-May-17 Tue ### 3.2 ### ### 308,628 ### 33.0 33.0 0.0
2016-May-16 Mon ### 3.22 ### 3.2 269,844 434,448 79.7 79.7 0.2
2016-May-13 Fri 3.22 3.25 ### ### 485,272 ### ### ### 0.0
2016-May-12 Thu 3.23 3.27 ### 3.25 248,145 ### ### ### 0.2
2016-May-11 Wed ### 3.23 ### 3.23 ### ### ###
2016-May-10 Tue ### 3.2 ### ### ### ### 0.0
2016-May-09 Mon ### 3.23 ### 3.23 81.5 81.5 ###
2016-May-06 Fri ### 3.27 ### 3.21 310,986 ### 75.4 75.4 ###
2016-May-05 Thu ### 3.24 ### 3.24 388,857 629,948 ### ### ###
2016-May-04 Wed ### ### ### ### 232,523 0 ### ### 0.0
2016-May-03 Tue ### 3.25 ### ### 69.9 69.9 0.0
2016-May-02 Mon ### 3.2 ### 3.2 ### ### 0.2
2016-Apr-29 Fri ### 3.2 ### ### 214,254 ### ### ### 0.0
2016-Apr-28 Thu ### ### ### ### ### ### 0.0
2016-Apr-27 Wed ### ### ### ### 190,748 0 35.6 35.6 0.0
2016-Apr-26 Tue ### ### ### ### 401,085 0 81.9 81.9 0.0
2016-Apr-22 Fri ### ### ### ### 387,522 0 ### ### 0.0
2016-Apr-21 Thu ### 3.2 ### ### 666,242 1,065,987 83.1 83.1 0.0
2016-Apr-20 Wed ### ### ### ### ### ### 0.0
2016-Apr-19 Tue ### ### ### ### 307,789 0 ### ### 0.0
2016-Apr-18 Mon ### ### ### ### 379,657 0 ### ### 0.0
2016-Apr-15 Fri 3 ### ### ### 434,852 0 ### ### 0.0
2016-Apr-14 Thu ### ### ### ### ### ### 0.0
2016-Apr-13 Wed 3 ### ### ### 810,986 0 ### ### 0.0
2016-Apr-12 Tue 3 ### ### ### 281,723 0 74.2 74.2 0.0
2016-Apr-11 Mon ### ### ### 3 152,283 0 ### ### 0.2
2016-Apr-08 Fri ### ### ### ### 274,422 0 ### ### 0.0
2016-Apr-07 Thu ### ### ### ### 526,856 0 88.5 88.5 0.0
2016-Apr-06 Wed ### ### ### ### 74.1 74.1 0.0
2016-Apr-05 Tue ### ### 2.88 ### ### ### 0.0
2016-Apr-04 Mon ### ### 3 ### 368,442 ### 17.4 17.4 0.0
2016-Apr-01 Fri ### 3.23 ### ### 659,929 1,065,785 89.8 89.8 0.0
2016-Mar-31 Thu ### 3.21 ### ### ### ### 0.0
2016-Mar-30 Wed 3.22 3.25 ### ### 15.1 15.1 0.0
2016-Mar-29 Tue ### 3.24 ### 3.2 609,784 987,850 92.7 92.7 0.2
2016-Mar-24 Thu ### ### ### ### ### ### 0.0
2016-Mar-23 Wed ### ### ### ### 85.7 85.7 0.0
2016-Mar-22 Tue ### ### ### ### 654,627 0 72.7 72.7 0.0
2016-Mar-21 Mon 3.25 3.25 ### ### 17.2 17.2 0.0
2016-Mar-18 Fri 3.26 ### ### ### 17.9 17.9 0.0
2016-Mar-17 Thu 3.26 ### 3.25 3.27 ### ### ###
2016-Mar-16 Wed ### ### 3.23 3.26 389,370 ### 10.4 10.4 0.2
2016-Mar-15 Tue 3.42 3.48 ### ### 510,249 ### 0.0
2016-Mar-14 Mon 3.43 3.45 ### 3.41 34.0 34.0 ###
2016-Mar-11 Fri 3.42 3.42 ### 3.4 277,520 474,559 ### ### 0.2
2016-Mar-10 Thu 3.41 3.43 ### 3.4 ### ### 0.2
2016-Mar-09 Wed ### 3.46 3.28 3.4 ### ### 0.2
2016-Mar-08 Tue 3.47 3.49 ### ### 16.5 16.5 0.0
2016-Mar-07 Mon 3.4 3.46 ### 3.43 76.1 76.1 0.2
2016-Mar-04 Fri 3.44 3.45 3.29 ### ### ### 0.0
2016-Mar-03 Thu ### 3.48 3.29 ### ### ### 0.0
2016-Mar-02 Wed ### ### ### ### ### ### 0.0
2016-Mar-01 Tue 2.88 ### 2.87 ### ### ### 0.0
2016-Feb-29 Mon ### ### 2.86 2.87 779,623 ### ### ### ###
2016-Feb-26 Fri 2.84 ### 2.79 ### ### ### 0.0
2016-Feb-25 Thu 2.8 2.87 2.78 2.83 ### ### 0.2
2016-Feb-24 Wed 2.85 ### 2.79 2.84 869,784 1,213,348 36.7 36.7 0.2
2016-Feb-23 Tue ### ### ### ### 96.5 96.5 0.0
2016-Feb-22 Mon 2.4 2.79 ### ### 1,661,873 ### 98.4 98.4 0.0
2016-Feb-19 Fri 2.4 2.44 ### 2.4 69.8 69.8 ###
2016-Feb-18 Thu ### 2.43 ### 2.4 590,950 ### ### ### ###
2016-Feb-17 Wed ### ### ### 2.28 93.6 93.6 0.2
2016-Feb-16 Tue ### ### ### ### 384,726 0 64.1 64.1 0.0
2016-Feb-15 Mon 2.21 2.23 ### ### 23.5 23.5 0.0
2016-Feb-12 Fri ### 2.2 ### ### 365,752 402,327 73.4 73.4 0.0
2016-Feb-11 Thu ### 2.2 ### 2.2 ### ### 0.2
2016-Feb-10 Wed ### ### ### ### 302,955 0 ### ### 0.0
2016-Feb-09 Tue ### ### ### ### ### ### 0.0
2016-Feb-08 Mon 2.22 2.22 ### 2.2 ### ### 0.2
2016-Feb-05 Fri ### 2.22 ### 2.2 ### ### 0.2
2016-Feb-04 Thu 2.21 2.23 ### 2.2 25.5 25.5 0.2
2016-Feb-03 Wed 2.25 2.27 ### 2.21 209,640 237,941 ### ### 0.2
2016-Feb-02 Tue 2.24 2.29 2.22 2.24 ### ### ###
2016-Feb-01 Mon 2.26 2.26 ### 2.24 27.7 27.7 ###
2016-Jan-29 Fri 2.22 2.24 ### 2.2 25.5 25.5 0.2
2016-Jan-28 Thu 2.25 2.27 ### 2.25 297,026 337,124 65.6 65.6 ###
2016-Jan-27 Wed 2.26 ### 2.23 2.25 35.6 35.6 ###
2016-Jan-25 Mon 2.21 ### 2.21 2.26 149,080 ### 86.5 86.5 ###
2016-Jan-22 Fri ### ### ### 2.2 ### ### 0.2
2016-Jan-21 Thu 2.29 ### 2.24 2.29 277,173 ### ### ### ###
2016-Jan-20 Wed ### ### ### ### 28.4 28.4 0.0
2016-Jan-19 Tue 2.55 2.59 ### ### 4.9 4.9 0.0
2016-Jan-18 Mon 2.4 2.57 ### 2.57 449,371 577,441 96.9 96.9 ###


1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2024-05-15 22:45:17 thru 2024-05-15 22:45:17 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000