UIL Finance Ltd Preferred

UTLI_p
🏛️ 英国 →
120.50
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 88.50 92.00 91.00 89.50 0.0M
2023-12-28 88.50 90.50 90.50 88.50 0.0M
2023-12-27 88.50 88.50 88.50 88.50 0.0M
2023-12-22 88.00 88.00 88.00 88.00 0.0M
2023-12-21 88.00 89.00 89.00 88.00 0.0M
2023-12-20 88.00 88.00 88.00 88.00 0.0M
2023-12-19 88.00 88.00 88.00 88.00 0.0M
2023-12-18 88.00 87.96 86.50 88.00 0.0M
2023-12-15 88.00 87.96 87.83 88.00 0.0M
2023-12-14 88.00 87.83 86.50 88.00 0.0M
2023-12-13 88.00 87.83 87.83 88.00 0.0M
2023-12-12 88.00 88.00 88.00 88.00 0.0M
2023-12-11 88.00 86.40 86.00 88.00 0.0M
2023-12-08 88.00 88.00 88.00 88.00 0.0M
2023-12-07 88.50 85.24 85.24 88.00 0.0M
2023-12-06 88.50 91.00 91.00 88.50 0.0M
2023-12-05 88.50 91.00 91.00 88.50 0.0M
2023-12-04 88.50 88.50 88.50 88.50 0.0M
2023-12-01 88.50 88.29 88.29 88.50 0.0M
2023-11-30 88.50 88.50 88.50 88.50 0.0M
2023-11-29 88.50 86.00 86.00 88.50 0.0M
2023-11-28 88.50 88.50 88.50 88.50 0.0M
2023-11-27 88.50 88.50 88.50 88.50 0.0M
2023-11-24 88.50 88.29 88.29 88.50 0.0M
2023-11-23 88.50 88.50 88.50 88.50 0.0M
2023-11-22 88.50 88.50 88.50 88.50 0.0M
2023-11-21 88.50 90.00 86.00 88.50 0.0M
2023-11-20 88.50 88.50 88.50 88.50 0.0M
2023-11-17 88.50 88.29 88.29 88.50 0.0M
2023-11-16 88.50 86.00 86.00 88.50 0.0M
2023-11-15 88.50 86.00 86.00 88.50 0.0M
2023-11-14 88.50 88.50 88.50 88.50 0.0M
2023-11-13 88.50 88.50 88.50 88.50 0.0M
2023-11-10 88.50 88.29 88.29 88.50 0.0M
2023-11-09 88.50 88.50 88.50 88.50 0.0M
2023-11-08 88.50 88.45 88.45 88.50 0.0M
2023-11-07 88.00 89.00 86.00 88.50 0.0M
2023-11-06 88.00 88.00 88.00 88.00 0.0M
2023-11-03 88.00 86.27 86.27 88.00 0.0M
2023-11-02 88.00 86.27 86.27 88.00 0.0M
2023-11-01 88.00 86.27 86.27 88.00 0.0M
2023-10-31 89.50 86.27 85.00 88.00 0.0M
2023-10-30 90.50 88.00 88.00 89.50 0.0M
2023-10-27 90.50 88.55 88.42 90.50 0.0M
2023-10-26 90.50 92.50 87.00 90.50 0.0M
2023-10-25 90.50 90.50 90.50 90.50 0.0M
2023-10-24 91.50 91.50 91.50 91.50 0.0M
2023-10-23 92.00 93.08 93.08 92.00 0.0M
2023-10-20 92.00 92.00 92.00 92.00 0.0M
2023-10-19 93.00 91.00 91.00 93.00 0.0M
2023-10-18 93.00 93.00 93.00 93.00 0.0M
2023-10-17 93.00 93.00 93.00 93.00 0.0M
2023-10-16 93.00 93.00 93.00 93.00 0.0M
2023-10-13 92.50 94.38 94.38 93.00 0.0M
2023-10-12 92.50 92.50 92.50 92.50 0.0M
2023-10-11 92.50 94.20 94.20 92.50 0.0M
2023-10-10 91.50 93.20 93.20 92.50 0.0M
2023-10-09 91.50 91.50 91.50 91.50 0.0M
2023-10-06 91.50 90.80 89.25 91.50 0.0M
2023-10-05 91.50 93.39 89.00 91.50 0.0M
2023-10-04 91.50 93.39 93.39 91.50 0.0M
2023-10-03 91.50 90.80 90.80 91.50 0.0M
2023-10-02 90.75 91.38 91.38 91.50 0.0M
2023-09-29 90.75 90.75 90.75 90.75 0.0M
2023-09-28 90.75 88.50 88.50 90.75 0.0M
2023-09-27 90.75 90.75 90.75 90.75 0.0M
2023-09-26 92.50 90.55 90.00 90.75 0.0M
2023-09-25 92.50 90.25 90.00 92.50 0.0M
2023-09-22 92.50 92.50 92.50 92.50 0.0M
2023-09-21 92.50 91.50 91.50 92.50 0.0M
2023-09-20 91.50 93.10 92.20 92.50 0.0M
2023-09-19 91.50 91.50 91.50 91.50 0.0M
2023-09-18 91.50 91.50 91.50 91.50 0.0M
2023-09-15 91.50 91.50 91.50 91.50 0.0M
2023-09-14 91.50 89.00 89.00 91.50 0.0M
2023-09-13 91.50 89.25 89.25 91.50 0.0M
2023-09-12 90.75 92.28 92.28 91.50 0.0M
2023-09-11 90.75 90.75 90.75 90.75 0.0M
2023-09-08 90.75 90.75 90.75 90.75 0.0M
2023-09-07 90.75 95.00 95.00 95.00 0.0M
2023-09-06 90.75 90.75 90.75 90.75 0.0M
2023-09-05 90.75 90.75 90.75 90.75 0.0M
2023-09-04 90.75 90.75 90.75 90.75 0.0M
2023-09-01 90.75 89.50 89.50 90.75 0.0M
2023-08-31 90.75 90.75 90.75 90.75 0.0M
2023-08-30 90.75 92.28 92.28 90.75 0.0M
2023-08-29 90.25 89.10 88.50 90.75 0.0M
2023-08-25 90.25 90.25 90.25 90.25 0.0M
2023-08-24 90.25 92.00 92.00 90.25 0.0M
2023-08-23 90.25 90.25 90.25 90.25 0.0M
2023-08-22 90.25 90.25 90.25 90.25 0.0M
2023-08-21 90.50 92.50 92.00 90.25 0.0M
2023-08-18 90.50 92.13 92.13 90.50 0.0M
2023-08-17 90.50 90.50 90.50 90.50 0.0M
2023-08-16 90.50 90.50 90.50 90.50 0.0M
2023-08-15 90.50 90.50 90.50 90.50 0.0M
2023-08-14 90.50 90.26 90.26 90.50 0.0M
2023-08-11 90.50 90.50 90.50 90.50 0.0M
2023-08-10 91.25 91.00 91.00 91.25 0.1M
2023-08-09 91.25 91.25 91.25 91.25 0.0M
2023-08-08 91.25 91.25 91.25 91.25 0.0M
2023-08-07 91.25 91.25 91.25 91.25 0.0M
2023-08-04 91.25 91.25 91.25 91.25 0.0M
2023-08-03 91.25 91.25 91.25 91.25 0.0M
2023-08-02 91.50 92.78 92.78 91.25 0.0M
2023-08-01 91.50 91.50 91.50 91.50 0.0M
2023-07-31 91.50 93.08 93.08 91.50 0.0M
2023-07-28 91.50 91.50 91.50 91.50 0.0M
2023-07-27 92.50 90.00 90.00 92.00 0.2M
2023-07-26 92.50 93.10 93.10 92.50 0.0M
2023-07-25 92.50 92.50 92.50 92.50 0.0M
2023-07-24 93.50 93.50 93.50 93.50 0.0M
2023-07-21 93.50 93.50 93.50 93.50 0.0M
2023-07-20 93.50 93.50 93.50 93.50 0.0M
2023-07-19 93.50 93.50 93.50 93.50 0.0M
2023-07-18 93.50 93.50 93.50 93.50 0.0M
2023-07-17 93.00 93.00 93.00 93.00 0.0M
2023-07-14 93.00 93.00 93.00 93.00 0.0M
2023-07-13 93.00 93.00 93.00 93.00 0.0M
2023-07-12 93.00 93.00 93.00 93.00 0.0M
2023-07-11 94.50 92.00 92.00 93.00 0.0M
2023-07-10 95.50 94.00 92.00 94.50 0.0M
2023-07-07 95.50 95.50 95.50 95.50 0.0M
2023-07-06 96.50 96.50 96.50 95.50 0.0M
2023-07-05 96.50 96.50 96.50 96.50 0.0M
2023-07-04 96.50 96.50 96.50 96.50 0.0M
2023-07-03 96.50 96.50 96.50 96.50 0.0M
2023-06-30 96.50 96.50 96.50 96.50 0.0M
2023-06-29 96.50 96.50 96.50 96.50 0.0M
2023-06-28 96.50 96.50 96.50 96.50 0.0M
2023-06-27 96.50 96.50 96.50 96.50 0.0M
2023-06-26 96.50 96.50 96.50 96.50 0.0M
2023-06-23 96.50 96.50 96.50 96.50 0.0M
2023-06-22 96.50 96.50 96.50 96.50 0.0M
2023-06-21 96.50 96.50 96.50 96.50 0.0M
2023-06-20 96.50 99.50 99.50 96.50 0.0M
2023-06-19 96.50 96.50 96.50 96.50 0.0M
2023-06-16 96.50 94.12 94.12 96.50 0.0M
2023-06-15 96.50 96.50 96.50 96.50 0.0M
2023-06-14 96.50 93.00 93.00 96.50 0.0M
2023-06-13 96.50 96.50 96.50 96.50 0.0M
2023-06-12 96.50 96.50 96.50 96.50 0.0M
2023-06-09 96.50 96.50 96.50 96.50 0.0M
2023-06-08 96.50 96.50 96.50 96.50 0.0M
2023-06-07 96.00 99.00 93.00 96.50 0.1M
2023-06-06 96.00 96.00 96.00 96.00 0.0M
2023-06-05 96.00 96.00 96.00 96.00 0.0M
2023-06-02 96.00 96.00 96.00 96.00 0.0M
2023-06-01 94.00 95.00 95.00 94.00 0.0M
2023-05-31 94.00 94.00 94.00 94.00 0.0M
2023-05-30 94.00 92.20 92.20 94.00 0.0M
2023-05-26 94.00 95.20 95.20 94.00 0.0M
2023-05-25 97.50 95.00 91.00 94.50 0.0M
2023-05-24 97.50 95.50 95.50 97.50 0.0M
2023-05-23 97.50 99.05 99.05 97.50 0.0M
2023-05-22 97.50 97.50 97.50 97.50 0.0M
2023-05-19 97.50 97.50 97.50 97.50 0.0M
2023-05-18 97.50 97.50 97.50 97.50 0.0M
2023-05-17 97.50 97.50 97.50 97.50 0.0M
2023-05-16 97.50 97.50 97.50 97.50 0.0M
2023-05-15 97.50 97.50 97.50 97.50 0.0M
2023-05-12 97.50 97.50 97.50 97.50 0.0M
2023-05-11 97.50 97.50 97.50 97.50 0.0M
2023-05-10 97.50 97.50 97.50 97.50 0.0M
2023-05-09 97.50 97.20 97.20 97.50 0.0M
2023-05-05 97.50 97.20 95.50 97.50 0.0M
2023-05-04 97.50 97.50 97.50 97.50 0.0M
2023-05-03 97.50 97.50 97.50 97.50 0.0M
2023-05-02 97.50 97.50 97.50 97.50 0.0M
2023-04-28 97.50 95.50 95.50 97.50 0.0M
2023-04-27 97.50 98.95 98.95 97.50 0.0M
2023-04-26 97.50 97.50 97.50 97.50 0.0M
2023-04-25 95.50 94.50 94.50 97.50 0.0M
2023-04-24 95.50 95.50 95.50 95.50 0.0M
2023-04-21 95.50 95.50 95.50 95.50 0.0M
2023-04-20 95.75 95.75 95.75 95.75 0.0M
2023-04-19 96.50 96.50 96.50 96.50 0.0M
2023-04-18 97.50 97.50 97.50 97.50 0.0M
2023-04-17 97.50 97.50 97.50 97.50 0.0M
2023-04-14 96.50 93.00 93.00 97.50 0.0M
2023-04-13 96.50 96.50 96.50 96.50 0.0M
2023-04-12 96.50 96.50 96.50 96.50 0.0M
2023-04-11 96.50 96.50 96.50 96.50 0.0M
2023-04-06 96.50 96.50 96.50 96.50 0.0M
2023-04-05 97.00 95.00 94.00 96.50 0.0M
2023-04-04 98.00 94.50 94.50 97.00 0.0M
2023-04-03 98.00 98.08 98.00 98.00 0.0M
2023-03-31 98.00 98.66 95.00 98.00 0.0M
2023-03-30 98.00 98.00 98.00 98.00 0.0M
2023-03-29 98.00 98.00 98.00 98.00 0.0M
2023-03-28 98.00 95.00 95.00 98.00 0.0M
2023-03-27 98.00 98.00 98.00 98.00 0.0M
2023-03-24 98.00 98.00 98.00 98.00 0.0M
2023-03-23 98.00 98.00 98.00 98.00 0.0M
2023-03-22 98.00 98.00 98.00 98.00 0.0M
2023-03-21 98.00 98.00 98.00 98.00 0.0M
2023-03-20 98.00 98.00 98.00 98.00 0.0M
2023-03-17 98.00 98.00 98.00 98.00 0.0M
2023-03-16 98.00 98.00 98.00 98.00 0.0M
2023-03-15 98.00 98.00 98.00 98.00 0.0M
2023-03-14 98.00 96.80 96.80 98.00 0.0M
2023-03-13 98.00 98.00 98.00 98.00 0.0M
2023-03-10 98.00 98.00 98.00 98.00 0.0M
2023-03-09 98.00 98.00 98.00 98.00 0.0M
2023-03-08 98.00 98.00 98.00 98.00 0.0M
2023-03-07 98.00 98.00 98.00 98.00 0.0M
2023-03-06 98.00 98.50 95.00 98.00 0.0M
2023-03-03 98.00 98.00 98.00 98.00 0.0M
2023-03-02 98.00 98.00 98.00 98.00 0.0M
2023-03-01 98.00 98.00 98.00 98.00 0.0M
2023-02-28 98.00 98.00 98.00 98.00 0.0M
2023-02-27 96.00 97.60 95.16 98.00 0.0M
2023-02-24 96.00 96.00 96.00 96.00 0.0M
2023-02-23 95.00 100.00 100.00 96.00 0.0M
2023-02-22 95.00 95.00 95.00 95.00 0.0M
2023-02-21 95.00 95.00 95.00 95.00 0.0M
2023-02-20 95.00 95.00 95.00 95.00 0.0M
2023-02-17 94.50 97.50 97.50 95.00 0.0M
2023-02-16 94.50 94.50 94.50 94.50 0.0M
2023-02-15 94.50 93.23 93.23 94.50 0.0M
2023-02-14 94.00 97.00 97.00 94.50 0.0M
2023-02-13 94.00 97.00 92.56 94.00 0.0M
2023-02-10 94.00 94.00 94.00 94.00 0.0M
2023-02-09 93.50 93.50 93.50 93.50 0.0M
2023-02-08 93.50 91.19 91.19 93.50 0.0M
2023-02-07 92.50 96.50 96.50 93.50 0.0M
2023-02-06 92.50 92.50 92.50 92.50 0.0M
2023-02-03 92.00 96.00 88.00 92.00 0.1M
2023-02-02 92.00 96.00 96.00 92.00 0.0M
2023-02-01 93.00 93.00 93.00 93.00 0.0M
2023-01-31 93.00 93.00 93.00 93.00 0.0M
2023-01-30 95.00 92.00 92.00 94.00 0.0M
2023-01-27 93.50 98.00 95.00 96.00 0.0M
2023-01-26 95.00 93.50 93.50 93.50 0.0M
2023-01-25 95.00 95.00 95.00 95.00 0.0M
2023-01-24 95.00 95.00 95.00 95.00 0.0M
2023-01-23 95.00 95.00 95.00 95.00 0.0M
2023-01-20 95.00 95.00 95.00 95.00 0.0M
2023-01-19 95.00 97.50 97.50 95.00 0.0M
2023-01-18 95.00 95.00 95.00 95.00 0.0M
2023-01-17 95.00 95.00 95.00 95.00 0.0M
2023-01-16 95.00 95.00 95.00 95.00 0.0M
2023-01-13 95.50 97.00 93.68 95.00 0.0M
2023-01-12 95.50 92.50 92.50 95.50 0.0M
2023-01-11 95.50 95.50 95.50 95.50 0.0M
2023-01-10 95.50 95.50 95.50 95.50 0.0M
2023-01-09 95.50 93.82 93.82 95.50 0.0M
2023-01-06 95.50 95.50 95.50 95.50 0.0M
2023-01-05 95.50 95.50 95.50 95.50 0.0M
2023-01-04 95.50 95.50 95.50 95.50 0.0M
2023-01-03 95.50 95.50 95.50 95.50 0.0M