Share Prices - Open Doors for All

From To

Symbol	Date	Open	High	Low	Close	Volume
UNITY	2019-09-24	8.53	8.60	8.31	8.52	1682000
UNITY	2019-09-23	8.84	8.85	8.50	8.52	2296500
UNITY	2019-09-20	8.89	9.14	8.69	8.78	6457000
UNITY	2019-09-19	8.50	8.89	8.50	8.82	2954000
UNITY	2019-09-18	8.60	8.69	8.52	8.56	1607500
UNITY	2019-09-17	8.78	8.89	8.60	8.64	3075500
UNITY	2019-09-16	8.85	9.06	8.60	8.78	5693500
UNITY	2019-09-13	8.78	9.09	8.60	8.88	7126000
UNITY	2019-09-12	8.23	8.97	8.19	8.72	8972000
UNITY	2019-09-11	8.46	8.46	8.09	8.17	990500
UNITY	2019-09-06	8.36	8.39	8.18	8.34	1290500
UNITY	2019-09-05	8.84	8.97	8.25	8.36	6802500
UNITY	2019-09-04	8.03	8.89	8.03	8.64	9369500
UNITY	2019-09-03	8.23	8.56	8.01	8.06	4189000
UNITY	2019-09-02	7.98	8.35	7.98	8.27	2663000
UNITY	2019-08-30	8.19	8.30	7.75	7.84	4614000
UNITY	2019-08-29	8.64	8.77	8.02	8.10	1870500
UNITY	2019-08-28	8.64	9.01	8.56	8.72	7128500
UNITY	2019-08-27	8.57	8.82	8.23	8.64	7090500
UNITY	2019-08-26	9.17	9.28	8.44	8.56	4521000
UNITY	2019-08-23	9.50	9.94	9.10	9.32	18868500
UNITY	2019-08-22	8.60	9.48	8.53	9.47	13152000
UNITY	2019-08-21	8.35	8.60	8.02	8.48	3944000
UNITY	2019-08-20	8.44	8.59	8.23	8.28	4508000
UNITY	2019-08-19	7.73	8.44	7.61	8.35	5146000
UNITY	2019-08-16	7.75	7.80	7.51	7.61	926500
UNITY	2019-08-09	7.75	7.92	7.65	7.86	2533000
UNITY	2019-08-08	8.31	8.31	7.55	7.73	7769000
UNITY	2019-08-07	8.52	8.60	8.25	8.34	2494000
UNITY	2019-08-06	8.61	8.72	8.50	8.56	511000
UNITY	2019-08-05	8.89	8.89	8.50	8.60	1681000
UNITY	2019-08-02	8.89	8.98	8.81	8.93	1308500
UNITY	2019-08-01	9.05	9.21	8.81	8.86	4335500
UNITY	2019-07-31	9.18	9.19	8.80	9.10	1888000
UNITY	2019-07-30	8.98	9.27	8.98	9.06	1202000
UNITY	2019-07-29	9.06	9.27	9.00	9.14	1517000
UNITY	2019-07-26	9.14	9.31	9.00	9.06	3294000
UNITY	2019-07-25	9.80	9.80	9.10	9.28	4013500
UNITY	2019-07-24	9.68	9.92	9.47	9.72	8976000
UNITY	2019-07-23	9.68	9.68	9.18	9.52	8611000
UNITY	2019-07-22	9.48	9.56	9.21	9.47	1869000
UNITY	2019-07-19	9.43	9.57	9.05	9.38	3740500
UNITY	2019-07-18	9.89	9.93	9.35	9.44	3630500
UNITY	2019-07-17	9.96	10.27	9.65	9.88	4463500
UNITY	2019-07-16	9.64	9.94	9.50	9.89	2697000
UNITY	2019-07-15	10.18	10.21	9.50	9.63	2920000
UNITY	2019-07-12	10.42	10.50	10.10	10.18	1860000
UNITY	2019-07-11	10.59	10.59	10.39	10.46	789500
UNITY	2019-07-10	10.53	10.65	10.50	10.56	1158500
UNITY	2019-07-09	10.44	10.69	10.39	10.51	2882500
UNITY	2019-07-08	10.61	10.85	10.43	10.47	2863500
UNITY	2019-07-05	10.68	10.69	10.43	10.60	1947500
UNITY	2019-07-04	11.39	11.39	10.52	10.65	5248500
UNITY	2019-07-03	11.18	11.50	11.10	11.17	7377000
UNITY	2019-07-02	10.89	11.14	10.76	11.03	6215500
UNITY	2019-07-01	10.42	11.06	10.35	10.88	13905500
UNITY	2019-06-28	10.19	10.39	10.01	10.30	6129000
UNITY	2019-06-27	10.46	10.47	10.18	10.30	1168500
UNITY	2019-06-26	10.50	10.57	10.14	10.27	2319500
UNITY	2019-06-25	10.14	10.60	10.00	10.40	2740000
UNITY	2019-06-24	10.57	10.68	10.10	10.14	3281500
UNITY	2019-06-21	10.89	10.94	10.56	10.69	3244500
UNITY	2019-06-20	10.27	10.98	10.26	10.80	6670000
UNITY	2019-06-19	10.07	10.42	10.01	10.31	2873000
UNITY	2019-06-18	10.51	10.60	10.10	10.22	2292000
UNITY	2019-06-17	10.84	10.86	10.52	10.55	2952500
UNITY	2019-06-14	11.06	11.10	10.60	10.78	5737500
UNITY	2019-06-13	10.69	11.09	10.55	11.01	5438000
UNITY	2019-06-12	10.30	10.94	10.19	10.64	5953500
UNITY	2019-06-11	9.65	10.50	9.52	10.35	7256500
UNITY	2019-06-10	10.59	10.59	9.77	9.82	4305500
UNITY	2019-06-03	11.00	11.00	10.50	10.72	2362000
UNITY	2019-05-30	11.69	11.85	10.64	11.00	12743500
UNITY	2019-05-29	10.76	11.47	10.76	11.43	9886000
UNITY	2019-05-28	11.19	11.19	10.38	10.47	7903500
UNITY	2019-05-27	11.80	11.89	11.11	11.23	6742000
UNITY	2019-05-24	11.86	12.03	11.44	11.73	12258000
UNITY	2019-05-23	11.48	11.96	11.11	11.73	15251000
UNITY	2019-05-22	10.40	11.11	10.40	11.11	10426500
UNITY	2019-05-21	9.39	10.25	9.27	10.11	19486500
UNITY	2019-05-20	8.27	9.25	7.78	9.25	9530000
UNITY	2019-05-17	9.18	9.18	8.25	8.25	5198000
UNITY	2019-05-16	10.32	10.34	9.19	9.25	6502000
UNITY	2019-05-15	9.80	10.47	9.80	10.19	4672000
UNITY	2019-05-14	10.60	10.84	9.75	9.80	7091500
UNITY	2019-05-13	12.03	12.23	10.73	10.75	4713000
UNITY	2019-05-10	11.94	12.14	11.69	11.73	1715500
UNITY	2019-05-09	11.60	12.09	11.56	11.89	3027500
UNITY	2019-05-08	11.92	11.92	11.15	11.55	3490000
UNITY	2019-05-07	11.64	12.19	11.64	11.72	2620000
UNITY	2019-05-06	12.43	12.43	11.61	11.73	4194500
UNITY	2019-05-03	12.69	13.09	12.05	12.46	9063000
UNITY	2019-05-02	13.44	13.75	12.39	12.55	7035500
UNITY	2019-04-30	13.44	14.50	12.71	13.35	12359000
UNITY	2019-04-29	13.10	13.50	13.06	13.50	8093500
UNITY	2019-04-26	11.55	12.50	11.52	12.50	7468500
UNITY	2019-04-25	11.30	11.85	11.25	11.50	3791500
UNITY	2019-04-24	11.31	11.44	11.18	11.27	1648000
UNITY	2019-04-23	11.85	11.85	11.00	11.25	3654000
UNITY	2019-04-22	12.55	12.50	11.75	11.85	6116000
UNITY	2019-04-19	11.94	12.75	11.89	12.35	10662000
UNITY	2019-04-18	11.60	12.23	11.51	11.85	12614000
UNITY	2019-04-17	12.27	12.27	11.50	11.64	4002000
UNITY	2019-04-16	12.89	12.89	11.94	12.11	5532000
UNITY	2019-04-15	13.18	13.18	12.71	12.81	2164500
UNITY	2019-04-12	12.30	13.14	12.25	13.00	6082500
UNITY	2019-04-11	12.19	12.50	12.10	12.35	1111500
UNITY	2019-04-10	12.72	12.85	12.10	12.18	1900500
UNITY	2019-04-09	13.18	13.59	12.43	12.72	4276500
UNITY	2019-04-08	13.50	13.55	12.94	13.15	1939500
UNITY	2019-04-05	13.68	13.82	13.31	13.56	2939500
UNITY	2019-04-04	13.39	13.93	13.27	13.64	6091500
UNITY	2019-04-03	13.50	13.77	13.13	13.32	6976500
UNITY	2019-04-02	12.89	13.64	12.75	13.44	6586000
UNITY	2019-04-01	12.69	13.00	12.61	12.77	885500
UNITY	2019-03-29	12.50	13.03	12.31	12.89	2536500
UNITY	2019-03-28	12.89	12.98	12.39	12.52	2544500
UNITY	2019-03-27	11.80	12.89	11.63	12.89	6052000
UNITY	2019-03-26	11.85	11.98	11.35	11.89	2390000
UNITY	2019-03-25	12.35	12.56	11.64	11.76	1442000
UNITY	2019-03-22	12.52	12.89	12.38	12.52	1679000
UNITY	2019-03-21	13.10	13.10	12.64	12.71	1051000
UNITY	2019-03-20	13.39	13.44	12.98	13.06	1109500
UNITY	2019-03-19	13.63	13.80	13.30	13.35	1429500
UNITY	2019-03-18	13.75	13.89	13.25	13.72	2591500
UNITY	2019-03-15	14.43	14.64	13.35	13.60	6250500
UNITY	2019-03-14	13.89	14.17	13.78	14.17	11782500
UNITY	2019-03-13	12.80	13.17	12.75	13.17	5980500
UNITY	2019-03-12	16.85	17.18	16.52	16.97	2025500
UNITY	2019-03-11	17.05	17.20	16.51	16.78	2790000
UNITY	2019-03-08	17.55	17.63	16.81	17.05	2227500
UNITY	2019-03-07	17.63	17.79	17.43	17.53	2617000
UNITY	2019-03-06	17.60	17.87	17.19	17.48	5984500
UNITY	2019-03-05	18.69	18.94	17.79	17.79	2459500
UNITY	2019-03-04	19.00	19.00	18.70	18.79	1007000
UNITY	2019-03-01	18.84	19.09	18.70	18.84	1642500
UNITY	2019-02-28	18.29	18.89	17.79	18.67	2651000
UNITY	2019-02-27	18.50	18.87	18.09	18.10	6763000
UNITY	2019-02-26	19.97	19.97	19.03	19.09	1412000
UNITY	2019-02-25	19.85	20.35	19.70	20.03	882500
UNITY	2019-02-22	20.00	20.34	19.75	19.87	2181000
UNITY	2019-02-21	20.26	20.60	20.12	20.12	10029500
UNITY	2019-02-20	21.18	21.18	21.18	21.18	670000
UNITY	2019-02-19	22.85	23.00	22.18	22.29	1806500
UNITY	2019-02-18	23.59	23.59	22.79	22.92	1416000
UNITY	2019-02-15	23.00	23.47	22.85	23.26	2041000
UNITY	2019-02-14	22.20	22.97	22.20	22.84	1828500
UNITY	2019-02-13	22.60	22.71	21.79	22.37	2152000
UNITY	2019-02-12	23.45	23.98	22.01	22.40	8372500
UNITY	2019-02-11	24.35	24.39	23.02	23.15	4266000
UNITY	2019-02-08	24.95	25.20	24.10	24.22	1579000
UNITY	2019-02-07	24.20	25.02	24.04	24.81	1692500
UNITY	2019-02-06	25.30	25.64	24.42	24.54	4225000
UNITY	2019-02-04	25.60	26.23	25.29	25.52	4350500
UNITY	2019-02-01	24.10	25.53	24.10	25.51	6032500
UNITY	2019-01-31	24.25	24.45	24.10	24.31	1094500
UNITY	2019-01-30	24.20	24.56	23.98	24.21	2412500
UNITY	2019-01-29	24.29	24.60	23.75	24.22	6378500
UNITY	2019-01-28	23.39	24.11	23.39	24.11	4958000
UNITY	2019-01-25	21.89	22.96	21.84	22.96	8596000
UNITY	2019-01-24	22.45	22.54	21.81	21.87	2185500
UNITY	2019-01-23	22.51	22.98	22.03	22.09	3564500
UNITY	2019-01-22	21.79	22.50	21.25	22.29	3654500
UNITY	2019-01-21	22.95	23.01	21.82	21.84	3986500
UNITY	2019-01-18	22.20	23.26	22.20	22.96	7782000
UNITY	2019-01-17	22.04	22.70	22.04	22.15	7257000
UNITY	2019-01-16	23.19	23.19	23.19	23.19	251500
UNITY	2019-01-15	24.50	24.54	24.40	24.40	1877500
UNITY	2019-01-14	25.64	26.21	25.54	25.69	2548000
UNITY	2019-01-11	25.29	25.84	24.85	25.29	2417500
UNITY	2019-01-10	25.98	26.45	25.29	25.44	4651500
UNITY	2019-01-09	27.37	27.64	25.70	25.98	11660500
UNITY	2019-01-08	26.25	27.53	26.25	27.05	5779500
UNITY	2019-01-07	25.20	26.22	25.11	26.21	3363000
UNITY	2019-01-04	25.39	25.79	24.75	24.98	1278500
UNITY	2019-01-03	25.87	26.37	24.90	25.23	1317500
UNITY	2019-01-02	27.00	27.39	25.71	26.05	2297000
UNITY	2019-01-01	25.98	27.01	25.98	26.98	1475000

Share Prices History of UNITY - Abot Labortary Limited

Share Prices History of
UNITY - Abot Labortary Limited