End of day Prices (full format), 113 Days for (UGL) UGL LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.65 |
2015-Aug-05 Wed
| 1.73
| 1.952
| 1.73
| 1.86
|
|
| ###
| ###
| 0.1 |
2015-Aug-04 Tue
| 1.8
| 1.885
| ###
| 1.75
|
|
| 13.6
| 13.6
| 0.1 |
2015-Aug-03 Mon
| ###
| ###
| 1.73
| 1.82
|
|
| 3.4
| 3.4
| ### |
2015-Jul-31 Fri
| ###
| ###
| ###
| 1.985
| 1,635,170
| 0
| 8.1
| 8.1
| ### |
2015-Jul-30 Thu
| ###
| ###
| ###
| ###
| 665,155
| 0
| 6.0
| 6.0
| 0.0 |
2015-Jul-29 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jul-28 Tue
| ###
| ###
| ###
| ###
| 932,240
| 0
| ###
| ###
| 0.0 |
2015-Jul-27 Mon
| ###
| ###
| ###
| ###
| 439,642
| 0
| ###
| ###
| 0.0 |
2015-Jul-24 Fri
| ###
| ###
| ###
| ###
|
|
| 28.9
| 28.9
| 0.0 |
2015-Jul-23 Thu
| 2.21
| 2.21
| ###
| 2.2
| 707,245
| ###
| 29.0
| 29.0
| 0.2 |
2015-Jul-22 Wed
| 2.22
| 2.25
| 2.21
| 2.23
| 760,844
| 1,696,682
| 79.3
| 79.3
| ### |
2015-Jul-21 Tue
| 2.22
| 2.24
| 2.2
| 2.21
| 1,001,384
| 2,223,072
| ###
| ###
| 0.2 |
2015-Jul-20 Mon
| 2.2
| 2.22
| ###
| 2.22
| 837,622
| ###
| 79.2
| 79.2
| 0.2 |
2015-Jul-17 Fri
| ###
| 2.2
| ###
| ###
| 820,655
| 902,720
| ###
| ###
| 0.0 |
2015-Jul-16 Thu
| 2.21
| 2.21
| ###
| ###
|
|
| 18.0
| 18.0
| 0.0 |
2015-Jul-15 Wed
| ###
| ###
| ###
| ###
| 772,148
| 0
| 83.8
| 83.8
| 0.0 |
2015-Jul-14 Tue
| ###
| ###
| ###
| ###
| 827,889
| 0
| 75.6
| 75.6
| 0.0 |
2015-Jul-13 Mon
| ###
| ###
| 2
| ###
| 907,556
| 907,556
| 74.1
| 74.1
| 0.0 |
2015-Jul-10 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jul-09 Thu
| ###
| 2.055
| 1.957
| ###
| 758,557
| ###
| ###
| ###
| 0.0 |
2015-Jul-08 Wed
| 1.975
| ###
| 1.972
| 1.985
|
|
| ###
| ###
| ### |
2015-Jul-07 Tue
| ###
| ###
| 1.975
| 2
|
|
| ###
| ###
| 0.1 |
2015-Jul-06 Mon
| ###
| ###
| ###
| 1.985
| 1,159,386
| 0
| 6.0
| 6.0
| ### |
2015-Jul-03 Fri
| ###
| ###
| ###
| ###
| 477,481
| 0
| 24.1
| 24.1
| 0.0 |
2015-Jul-02 Thu
| ###
| ###
| ###
| ###
| 420,825
| 0
| 68.9
| 68.9
| 0.0 |
2015-Jul-01 Wed
| ###
| ###
| ###
| ###
| 500,876
| 0
| ###
| ###
| 0.0 |
2015-Jun-30 Tue
| ###
| ###
| ###
| ###
|
|
| 60.7
| 60.7
| 0.0 |
2015-Jun-29 Mon
| ###
| 2.23
| ###
| 2.21
|
|
| ###
| ###
| 0.2 |
2015-Jun-26 Fri
| ###
| ###
| ###
| ###
| 1,369,073
| 0
| ###
| ###
| 0.0 |
2015-Jun-25 Thu
| 2.28
| ###
| ###
| ###
| 1,610,573
| 0
| ###
| ###
| 0.0 |
2015-Jun-24 Wed
| ###
| ###
| 2.24
| 2.27
| 2,595,625
| ###
| 10.4
| 10.4
| 0.2 |
2015-Jun-23 Tue
| 2.42
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jun-22 Mon
| 2.46
| 2.48
| 2.4
| 2.42
| 1,637,874
| ###
| 20.9
| 20.9
| 0.2 |
2015-Jun-19 Fri
| 2.55
| ###
| 2.47
| 2.49
|
|
| 14.8
| 14.8
| 0.2 |
2015-Jun-18 Thu
| 2.53
| 2.57
| 2.51
| 2.55
|
|
| ###
| ###
| 0.2 |
2015-Jun-17 Wed
| ###
| ###
| 2.53
| 2.56
| 1,816,548
| ###
| 8.3
| 8.3
| 0.2 |
2015-Jun-16 Tue
| 2.72
| 2.72
| ###
| 2.7
| 952,285
| ###
| 28.0
| 28.0
| 0.2 |
2015-Jun-15 Mon
| 2.75
| 2.77
| ###
| 2.7
| 962,241
| ###
| ###
| ###
| 0.2 |
2015-Jun-12 Fri
| ###
| 2.72
| 2.59
| 2.71
| 937,381
| 2,488,746
| 91.6
| 91.6
| ### |
2015-Jun-11 Thu
| ###
| ###
| 2.51
| 2.59
| 1,297,227
| ###
| 16.9
| 16.9
| 0.2 |
2015-Jun-10 Wed
| 2.57
| ###
| 2.55
| ###
| 1,047,456
| ###
| ###
| ###
| 0.0 |
2015-Jun-09 Tue
| 2.54
| 2.57
| 2.51
| 2.55
|
|
| ###
| ###
| 0.2 |
2015-Jun-05 Fri
| 2.53
| 2.55
| 2.5
| 2.53
| 937,857
| 2,368,088
| ###
| ###
| ### |
2015-Jun-04 Thu
| 2.53
| 2.58
| 2.52
| 2.56
| 872,042
| ###
| ###
| ###
| 0.2 |
2015-Jun-03 Wed
| 2.55
| 2.57
| 2.46
| 2.54
|
|
| 36.1
| 36.1
| ### |
2015-Jun-02 Tue
| 2.57
| 2.58
| 2.42
| 2.56
| 2,088,349
| 5,220,872
| ###
| ###
| 0.2 |
2015-Jun-01 Mon
| 2.4
| 2.58
| 2.4
| 2.56
| 2,479,629
| 6,174,276
| 96.6
| 96.6
| 0.2 |
2015-May-29 Fri
| 2.5
| 2.54
| 2.25
| ###
| 7,231,571
| ###
| 2.7
| 2.7
| 0.0 |
2015-May-28 Thu
| 2.44
| 2.525
| 2.41
| 2.46
|
|
| 82.8
| 82.8
| 0.2 |
2015-May-27 Wed
| ###
| 2.47
| ###
| 2.41
|
|
| 90.0
| 90.0
| 0.2 |
2015-May-26 Tue
| ###
| 2.4
| ###
| ###
| 717,077
| ###
| 71.1
| 71.1
| 0.0 |
2015-May-25 Mon
| 2.25
| ###
| ###
| ###
| 398,942
| 0
| 88.5
| 88.5
| 0.0 |
2015-May-22 Fri
| ###
| ###
| 2.21
| 2.27
| 1,276,788
| 1,410,850
| ###
| ###
| 0.2 |
2015-May-21 Thu
| ###
| ###
| 2.28
| ###
| 1,077,442
| 1,228,283
| ###
| ###
| 0.0 |
2015-May-20 Wed
| 2.24
| 2.48
| 2.24
| ###
|
|
| ###
| ###
| 0.0 |
2015-May-19 Tue
| ###
| 2.24
| ###
| 2.23
|
|
| ###
| ###
| ### |
2015-May-18 Mon
| ###
| 2.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-May-15 Fri
| ###
| 2.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-May-14 Thu
| ###
| 2.2
| ###
| ###
| 733,959
| 807,354
| 77.3
| 77.3
| 0.0 |
2015-May-13 Wed
| ###
| 2.2
| ###
| ###
| 898,459
| ###
| ###
| ###
| 0.0 |
2015-May-12 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-May-11 Mon
| ###
| ###
| ###
| ###
| 1,375,948
| 0
| 98.3
| 98.3
| 0.0 |
2015-May-08 Fri
| ###
| 1.975
| 1.825
| 1.86
|
|
| 5.4
| 5.4
| 0.1 |
2015-May-07 Thu
| 1.85
| ###
| 1.85
| 1.945
|
|
| ###
| ###
| 0.1 |
2015-May-06 Wed
| 1.84
| ###
| 1.825
| 1.89
| 1,377,781
| 1,257,225
| ###
| ###
| ### |
2015-May-05 Tue
| ###
| ###
| 1.855
| 1.88
| 3,216,449
| 2,983,256
| ###
| ###
| 0.1 |
2015-May-04 Mon
| 1.855
| ###
| 1.825
| 1.855
| 2,194,783
| ###
| 66.8
| 66.8
| 0.1 |
2015-May-01 Fri
| 1.73
| ###
| 1.73
| 1.83
|
|
| ###
| ###
| ### |
2015-Apr-30 Thu
| ###
| 1.79
| ###
| 1.745
|
|
| ###
| ###
| 0.1 |
2015-Apr-29 Wed
| ###
| ###
| ###
| ###
| 1,227,380
| 0
| ###
| ###
| 0.0 |
2015-Apr-28 Tue
| 1.625
| ###
| ###
| 1.655
| 1,015,052
| 0
| 86.9
| 86.9
| 0.1 |
2015-Apr-27 Mon
| 1.675
| ###
| 1.59
| ###
|
|
| 12.0
| 12.0
| 0.0 |
2015-Apr-24 Fri
| ###
| ###
| ###
| 1.675
|
|
| 17.1
| 17.1
| ### |
2015-Apr-23 Thu
| ###
| ###
| ###
| 1.685
| 1,129,877
| 0
| ###
| ###
| ### |
2015-Apr-22 Wed
| 1.585
| ###
| 1.56
| ###
| 924,586
| 721,177
| 85.6
| 85.6
| 0.0 |
2015-Apr-21 Tue
| 1.555
| ###
| 1.545
| 1.59
| 946,788
| ###
| ###
| ###
| ### |
2015-Apr-20 Mon
| ###
| ###
| 1.52
| ###
| 1,159,645
| ###
| 5.2
| 5.2
| 0.0 |
2015-Apr-17 Fri
| ###
| ###
| 1.58
| ###
|
|
| ###
| ###
| 0.0 |
2015-Apr-16 Thu
| 1.55
| 1.655
| 1.545
| 1.645
| 1,875,986
| 3,001,577
| 94.6
| 94.6
| 0.1 |
2015-Apr-15 Wed
| ###
| 1.525
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Apr-14 Tue
| ###
| ###
| ###
| 1.4
|
|
| 13.1
| 13.1
| ### |
2015-Apr-13 Mon
| ###
| ###
| 1.43
| ###
|
|
| ###
| ###
| 0.0 |
2015-Apr-10 Fri
| 1.55
| 1.555
| ###
| 1.52
|
|
| 14.5
| 14.5
| 0.1 |
2015-Apr-09 Thu
| 1.49
| 1.555
| 1.45
| 1.55
| 1,791,577
| 2,691,844
| ###
| ###
| ### |
2015-Apr-08 Wed
| 1.4
| 1.5
| 1.385
| 1.49
|
|
| 95.0
| 95.0
| ### |
2015-Apr-07 Tue
| ###
| 1.41
| ###
| 1.4
|
|
| ###
| ###
| ### |
2015-Apr-02 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Apr-01 Wed
| 1.43
| 1.44
| ###
| 1.375
|
|
| ###
| ###
| 0.1 |
2015-Mar-31 Tue
| 1.485
| 1.485
| ###
| 1.455
| 1,238,429
| ###
| 14.3
| 14.3
| ### |
2015-Mar-30 Mon
| 1.5
| ###
| ###
| ###
|
|
| 17.0
| 17.0
| 0.0 |
2015-Mar-27 Fri
| 1.525
| 1.57
| 1.5
| ###
| 1,212,976
| ###
| 20.9
| 20.9
| 0.0 |
2015-Mar-26 Thu
| 1.59
| 1.59
| 1.545
| 1.55
| 1,034,645
| ###
| 11.8
| 11.8
| ### |
2015-Mar-25 Wed
| ###
| 1.675
| 1.58
| ###
| 1,488,524
| 2,422,572
| 10.4
| 10.4
| 0.0 |
2015-Mar-24 Tue
| ###
| ###
| ###
| ###
|
|
| 95.7
| 95.7
| 0.0 |
2015-Mar-23 Mon
| 1.5
| 1.53
| 1.475
| 1.52
| 903,978
| 1,358,226
| 81.3
| 81.3
| 0.1 |
2015-Mar-20 Fri
| 1.51
| 1.51
| 1.47
| 1.47
| 1,991,074
| ###
| 12.0
| 12.0
| ### |
2015-Mar-19 Thu
| 1.5
| 1.54
| ###
| 1.51
|
|
| 75.3
| 75.3
| 0.1 |
2015-Mar-18 Wed
| 1.52
| 1.525
| 1.485
| 1.5
|
|
| ###
| ###
| 0.1 |
2015-Mar-17 Tue
| 1.545
| 1.547
| ###
| 1.52
|
|
| 19.3
| 19.3
| 0.1 |
2015-Mar-16 Mon
| ###
| ###
| ###
| 1.54
|
|
| 10.8
| 10.8
| ### |
2015-Mar-13 Fri
| 1.53
| ###
| 1.52
| ###
| 1,182,546
| ###
| 93.1
| 93.1
| 0.0 |
2015-Mar-12 Thu
| 1.5
| 1.56
| 1.5
| 1.545
|
|
| 89.1
| 89.1
| ### |
2015-Mar-11 Wed
| 1.53
| 1.53
| 1.47
| ###
| 1,369,741
| ###
| ###
| ###
| 0.0 |
2015-Mar-10 Tue
| 1.59
| 1.59
| 1.54
| 1.545
|
|
| ###
| ###
| ### |
2015-Mar-09 Mon
| ###
| ###
| 1.55
| 1.59
| 935,420
| 724,950
| 29.7
| 29.7
| ### |
2015-Mar-06 Fri
| ###
| 1.645
| ###
| 1.625
| 875,950
| ###
| 23.3
| 23.3
| ### |
2015-Mar-05 Thu
| ###
| ###
| 1.625
| ###
| 1,207,876
| ###
| ###
| ###
| 0.0 |
2015-Mar-04 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Mar-03 Tue
| ###
| 1.7
| 1.655
| ###
| 973,680
| 1,633,348
| 78.7
| 78.7
| 0.0 |
2015-Mar-02 Mon
| 1.74
| 1.745
| ###
| ###
|
|
| 8.9
| 8.9
| 0.0 |
2015-Feb-27 Fri
| 1.73
| 1.755
| 1.7
| ###
|
|
| 65.8
| 65.8
| 0.0 |
2015-Feb-26 Thu
| 1.77
| 1.775
| 1.7
| 1.74
|
|
| ###
| ###
| 0.1 |
2015-Feb-25 Wed
| 1.74
| 1.78
| ###
| 1.78
|
|
| 85.8
| 85.8
| 0.1 |
|