UU.L - United Utilities Group PLC

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Apr 19, 2018708.00713.40702.20712.00712.001,933,571
Apr 18, 2018703.60717.20699.00709.40709.402,546,050
Apr 17, 2018702.40705.40692.60704.20704.203,650,345
Apr 16, 2018710.20714.00695.00702.40702.403,054,945
Apr 13, 2018703.40713.00697.80712.40712.402,770,257
Apr 12, 2018712.00713.40701.80703.60703.602,859,327
Apr 11, 2018706.00710.60701.20710.40710.404,783,960
Apr 10, 2018732.60733.60705.80710.00710.003,899,966
Apr 09, 2018725.20731.40719.20731.40731.402,787,638
Apr 06, 2018710.60731.80710.60724.80724.803,669,671
Apr 05, 2018715.80716.40701.40708.40708.403,099,677
Apr 04, 2018714.00714.00701.60706.00706.004,052,117
Apr 03, 2018709.80712.40693.20703.20703.203,579,757
Mar 29, 2018720.20726.80708.60715.40715.405,116,799
Mar 28, 2018669.20724.00668.00724.00724.005,873,503
Mar 27, 2018662.00669.00654.00668.40668.402,856,207
Mar 26, 2018669.40669.60653.20656.00656.003,415,894
Mar 23, 2018665.60675.00663.00664.80664.802,292,222
Mar 22, 2018672.60677.20666.80669.40669.402,627,217
Mar 21, 2018679.60685.60676.40678.80678.803,418,184
Mar 20, 2018689.60691.20675.20677.40677.404,627,384
Mar 19, 2018695.00696.60677.40690.20690.204,417,565
Mar 16, 2018694.40703.80691.00694.40694.4016,187,066
Mar 15, 2018701.40705.60694.00694.20694.203,253,671
Mar 14, 2018692.80703.20687.40700.80700.803,114,360
Mar 13, 2018703.00704.20690.80691.60691.602,454,616
Mar 12, 2018709.80716.00701.00701.60701.604,075,356
Mar 09, 2018701.20712.40694.20702.60702.603,447,018
Mar 08, 2018690.60703.00687.80699.00699.003,595,730
Mar 07, 2018678.20694.20675.20691.40691.403,792,036
Mar 06, 2018678.40693.80676.80682.00682.003,987,442
Mar 05, 2018663.60675.00663.60674.40674.402,922,801
Mar 02, 2018670.00682.40661.80662.80662.802,944,837
Mar 01, 2018665.80684.60664.60673.80673.803,290,072
Feb 28, 2018677.20682.60665.80666.20666.203,150,891
Feb 27, 2018689.60690.60678.20681.60681.602,540,685
Feb 26, 2018688.80691.80682.20688.00688.002,499,449
Feb 23, 2018664.60687.00660.60686.80686.803,731,564
Feb 22, 2018661.00667.60651.60664.00664.002,855,244
Feb 21, 2018663.80668.80661.80662.20662.202,318,260
Feb 20, 2018666.00672.20660.00664.40664.402,226,484
Feb 19, 2018671.60675.80660.60663.20663.201,694,896
Feb 16, 2018662.20673.60660.20669.40669.402,677,831
Feb 15, 2018672.00672.00648.60659.00659.005,782,141
Feb 14, 2018667.00681.20664.40669.20669.203,689,802
Feb 13, 2018683.60685.20663.40663.60663.603,450,873
Feb 12, 2018698.20701.60684.80684.80684.803,508,368
Feb 09, 2018703.40705.80689.40693.40693.403,089,200
Feb 08, 2018708.80715.20702.00711.40711.404,218,240
Feb 07, 2018698.80713.80694.20712.40712.403,952,297
Feb 06, 2018707.80712.00690.40691.80691.804,542,237
Feb 05, 2018727.80736.40720.00721.40721.403,961,505
Feb 02, 2018742.60742.60729.80733.20733.202,285,518
Feb 01, 2018741.00750.40739.40739.40739.406,272,623
Jan 31, 2018738.80746.80734.00738.00738.004,540,570
Jan 30, 2018733.80739.00731.00735.40735.402,674,193
Jan 29, 2018749.20749.40736.00736.20736.202,443,504
Jan 26, 2018744.40750.40742.40748.00748.002,479,701
Jan 25, 2018748.20748.20731.00740.20740.204,423,373
Jan 24, 2018758.40760.40747.80747.80747.804,946,291
Jan 23, 2018765.40767.80751.20758.80758.803,250,022
Jan 22, 2018764.80770.00763.40767.60767.601,928,189
Jan 19, 2018777.60777.60764.40768.20768.204,332,209
Jan 18, 2018774.80777.60763.80771.20771.202,713,010
Jan 17, 2018773.00780.00770.60774.20774.203,184,169
Jan 16, 2018764.00771.20760.20771.20771.202,230,802
Jan 15, 2018764.00772.20759.60763.00763.002,150,990
Jan 12, 2018768.60769.60761.20765.80765.805,049,098
Jan 11, 2018771.40774.60765.60768.00768.003,379,766
Jan 10, 2018783.00793.40767.80768.60768.604,357,682
Jan 09, 2018812.00813.60780.80782.20782.203,552,794
Jan 08, 2018818.60825.80811.40812.00812.002,153,959
Jan 05, 2018807.40819.00807.40817.80817.802,764,528
Jan 04, 2018807.60807.60798.20799.80799.802,560,856
Jan 03, 2018818.80819.80800.00805.20805.202,518,429
Jan 02, 2018827.00830.20816.20816.60816.602,244,170
Dec 29, 2017819.50830.00818.50829.50829.50944,998
Dec 28, 2017822.50826.00820.00821.50821.501,461,323
Dec 27, 2017818.50823.00814.50820.00820.002,035,027
Dec 22, 2017811.00820.00811.00818.00818.00445,132
Dec 21, 2017800.00816.50799.50815.00815.002,405,649
Dec 21, 201713.24 Dividend
Dec 20, 2017827.00830.00825.00826.00812.761,894,432
Dec 19, 2017827.00833.00825.00830.00816.701,969,066
Dec 18, 2017820.00828.00816.50826.50813.252,743,356
Dec 15, 2017802.50816.00800.50816.00802.924,631,511
Dec 14, 2017812.50815.50800.00800.00787.183,609,874
Dec 13, 2017821.50824.50809.50811.50798.493,890,734
Dec 12, 2017815.50825.50812.50824.00810.792,670,127
Dec 11, 2017816.00820.00809.50815.00801.942,950,358
Dec 08, 2017815.00819.00804.50817.00803.902,375,535
Dec 07, 2017810.00818.50807.00815.00801.942,779,576
Dec 06, 2017822.00822.00809.00809.50796.523,248,086
Dec 05, 2017810.00813.50807.50810.50797.513,795,985
Dec 04, 2017809.00810.50801.50808.00795.052,005,383
Dec 01, 2017819.00827.00803.00806.50793.573,645,905
Nov 30, 2017810.00825.50806.50820.50807.353,737,949
Nov 29, 2017803.50814.50802.50810.00797.023,383,296
Nov 28, 2017797.50807.50793.50806.50793.572,698,712
Nov 27, 2017787.00800.50787.00795.50782.752,137,275
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...