|
 UNITED UTILITIES - [Ticker: UU.L] |     | | Last Trade | 756.00 | Last Trade Time | 2018-12-05 - 00:00:00 | | Variation | +7.00 (+1.01%) | Open | 747.80 | | High | 759.80 | Low | 738.00 | | Volume | 2,775,706 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 815.00 x 98,600 - 844.00 x 60,300 | | Former Close | 749.00 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | UU.L quotes from 2000-01-01 to 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-05-15 | 611,200 | 640.00 | 658.50 | 627.00 | 637.94 | 00:00:00 | | 2000-05-16 | 1,511,100 | 650.00 | 650.00 | 620.00 | 631.22 | 00:00:00 | | 2000-05-17 | 2,014,700 | 633.00 | 648.00 | 626.00 | 635.00 | 00:00:00 | | 2000-05-18 | 2,033,600 | 634.50 | 656.50 | 630.00 | 639.53 | 00:00:00 | | 2000-05-19 | 3,061,800 | 638.00 | 645.00 | 625.25 | 630.50 | 00:00:00 | | 2000-05-22 | 2,580,100 | 630.00 | 637.00 | 625.50 | 630.00 | 00:00:00 | | 2000-05-23 | 3,078,500 | 630.50 | 648.00 | 628.50 | 629.00 | 00:00:00 | | 2000-05-24 | 4,792,900 | 633.00 | 636.50 | 626.50 | 634.50 | 00:00:00 | | 2000-05-25 | 3,745,600 | 639.00 | 661.50 | 639.00 | 651.00 | 00:00:00 | | 2000-05-26 | 7,763,600 | 656.00 | 656.00 | 644.00 | 654.50 | 00:00:00 | | 2000-05-29 | 0 | 654.50 | 654.50 | 654.50 | 654.50 | 00:00:00 | | 2000-05-30 | 1,363,400 | 660.00 | 665.00 | 650.00 | 650.00 | 00:00:00 | | 2000-05-31 | 1,042,000 | 652.00 | 657.00 | 625.00 | 631.00 | 00:00:00 | | 2000-06-01 | 4,668,700 | 633.50 | 660.00 | 629.00 | 640.00 | 00:00:00 | | 2000-06-02 | 2,050,000 | 635.00 | 666.00 | 630.50 | 657.00 | 00:00:00 | | 2000-06-05 | 2,502,800 | 632.00 | 680.50 | 624.00 | 644.00 | 00:00:00 | | 2000-06-06 | 2,964,700 | 647.50 | 684.00 | 642.00 | 645.00 | 00:00:00 | | 2000-06-07 | 2,049,700 | 648.00 | 674.50 | 631.50 | 645.00 | 00:00:00 | | 2000-06-08 | 1,717,400 | 638.00 | 645.00 | 632.50 | 643.00 | 00:00:00 | | 2000-06-09 | 1,747,900 | 643.00 | 672.50 | 642.00 | 660.00 | 00:00:00 | | 2000-06-12 | 641,500 | 644.00 | 663.00 | 644.00 | 658.50 | 00:00:00 | | 2000-06-13 | 2,104,800 | 658.50 | 700.00 | 654.00 | 700.00 | 00:00:00 | | 2000-06-14 | 1,456,600 | 688.00 | 695.00 | 652.00 | 690.00 | 00:00:00 | | 2000-06-15 | 1,736,600 | 684.00 | 729.50 | 680.00 | 698.00 | 00:00:00 | | 2000-06-16 | 1,298,900 | 674.00 | 730.50 | 674.00 | 700.00 | 00:00:00 | | 2000-06-19 | 0 | 700.00 | 700.00 | 700.00 | 700.00 | 00:00:00 | | 2000-06-20 | 1,212,200 | 690.00 | 693.00 | 672.00 | 680.00 | 00:00:00 | | 2000-06-21 | 1,171,100 | 670.00 | 682.00 | 652.00 | 675.00 | 00:00:00 | | 2000-06-22 | 2,152,400 | 650.00 | 676.00 | 650.00 | 650.00 | 00:00:00 | | 2000-06-23 | 1,545,500 | 665.00 | 665.00 | 650.00 | 665.00 | 00:00:00 | | 2000-06-26 | 782,200 | 661.00 | 665.00 | 650.00 | 661.00 | 00:00:00 | | 2000-06-27 | 4,862,100 | 662.00 | 668.00 | 659.00 | 662.00 | 00:00:00 | | 2000-06-28 | 776,800 | 654.00 | 687.50 | 652.00 | 654.00 | 00:00:00 | | 2000-06-29 | 1,122,800 | 645.00 | 664.00 | 645.00 | 645.00 | 00:00:00 | | 2000-06-30 | 699,000 | 654.00 | 670.00 | 648.00 | 654.00 | 00:00:00 | | 2000-07-03 | 637,900 | 676.00 | 676.00 | 634.00 | 676.00 | 00:00:00 | | 2000-07-04 | 878,700 | 689.50 | 690.00 | 650.00 | 689.50 | 00:00:00 | | 2000-07-05 | 3,086,100 | 674.00 | 698.50 | 665.00 | 674.00 | 00:00:00 | | 2000-07-06 | 1,399,600 | 688.00 | 692.00 | 666.00 | 688.00 | 00:00:00 | | 2000-07-07 | 0 | 688.00 | 688.00 | 688.00 | 688.00 | 00:00:00 | | 2000-07-10 | 1,329,700 | 680.00 | 687.00 | 673.00 | 680.00 | 00:00:00 | | 2000-07-11 | 2,449,100 | 678.00 | 697.50 | 674.00 | 678.00 | 00:00:00 | | 2000-07-12 | 8,965,700 | 678.00 | 690.00 | 675.50 | 684.00 | 00:00:00 | | 2000-07-13 | 2,051,800 | 682.00 | 710.50 | 673.00 | 680.50 | 00:00:00 | | 2000-07-14 | 3,193,800 | 683.00 | 696.50 | 672.50 | 674.50 | 00:00:00 | | 2000-07-17 | 560,000 | 682.00 | 690.00 | 672.00 | 686.00 | 00:00:00 | | 2000-07-18 | 1,158,300 | 682.00 | 691.00 | 670.00 | 682.00 | 00:00:00 | | 2000-07-19 | 657,300 | 694.50 | 694.50 | 642.00 | 664.50 | 00:00:00 | | 2000-07-20 | 882,700 | 660.00 | 677.50 | 652.50 | 670.00 | 00:00:00 | | 2000-07-21 | 551,600 | 602.00 | 672.00 | 602.00 | 667.00 | 00:00:00 | | 2000-07-24 | 0 | 667.00 | 667.00 | 667.00 | 667.00 | 00:00:00 | | 2000-07-25 | 2,146,600 | 739.00 | 739.00 | 633.00 | 660.00 | 00:00:00 | | 2000-07-26 | 938,000 | 677.25 | 677.25 | 645.00 | 663.00 | 00:00:00 | | 2000-07-27 | 0 | 663.00 | 663.00 | 663.00 | 663.00 | 00:00:00 | | 2000-07-28 | 1,006,700 | 662.00 | 683.00 | 661.00 | 668.00 | 00:00:00 | | 2000-07-31 | 6,315,000 | 737.00 | 737.00 | 609.00 | 665.00 | 00:00:00 | | 2000-08-01 | 1,876,400 | 655.50 | 700.00 | 655.50 | 682.00 | 00:00:00 | | 2000-08-02 | 941,600 | 682.00 | 689.00 | 670.00 | 670.00 | 00:00:00 | | 2000-08-03 | 2,710,500 | 665.00 | 700.00 | 665.00 | 694.50 | 00:00:00 | | 2000-08-04 | 2,021,000 | 715.00 | 715.00 | 680.50 | 693.00 | 00:00:00 | | 2000-08-07 | 1,006,700 | 695.50 | 702.25 | 681.00 | 691.00 | 00:00:00 | | 2000-08-08 | 1,753,600 | 691.00 | 739.00 | 670.00 | 712.00 | 00:00:00 | | 2000-08-09 | 898,500 | 704.50 | 720.00 | 702.00 | 706.00 | 00:00:00 | | 2000-08-10 | 1,096,300 | 701.75 | 710.00 | 681.00 | 696.00 | 00:00:00 | | 2000-08-11 | 7,446,300 | 696.00 | 723.00 | 693.00 | 711.00 | 00:00:00 | | 2000-08-14 | 828,000 | 707.00 | 724.50 | 706.00 | 724.50 | 00:00:00 | | 2000-08-15 | 1,335,000 | 700.00 | 725.00 | 690.50 | 721.00 | 00:00:00 | | 2000-08-16 | 1,626,500 | 718.25 | 739.00 | 710.00 | 710.00 | 00:00:00 | | 2000-08-17 | 794,200 | 726.00 | 726.00 | 700.00 | 713.50 | 00:00:00 | | 2000-08-18 | 1,907,800 | 706.00 | 718.00 | 694.00 | 704.00 | 00:00:00 | | 2000-08-21 | 1,901,500 | 746.00 | 746.00 | 686.00 | 700.00 | 00:00:00 | | 2000-08-22 | 4,609,300 | 703.75 | 703.75 | 692.00 | 696.00 | 00:00:00 | | 2000-08-23 | 1,196,100 | 700.00 | 704.00 | 675.00 | 677.00 | 00:00:00 | | 2000-08-24 | 710,800 | 697.50 | 697.50 | 670.00 | 670.50 | 00:00:00 | | 2000-08-25 | 706,300 | 685.50 | 689.50 | 670.00 | 675.00 | 00:00:00 | | 2000-08-28 | 0 | 675.00 | 675.00 | 675.00 | 675.00 | 00:00:00 | | 2000-08-29 | 1,597,200 | 688.00 | 688.00 | 663.50 | 670.00 | 00:00:00 | | 2000-08-30 | 2,287,800 | 669.00 | 681.50 | 659.00 | 665.00 | 00:00:00 | | 2000-08-31 | 3,187,200 | 671.00 | 671.00 | 636.25 | 640.00 | 00:00:00 | | 2000-09-01 | 3,524,900 | 640.00 | 652.00 | 628.00 | 635.50 | 00:00:00 | | 2000-09-04 | 4,159,700 | 634.50 | 663.00 | 633.75 | 638.50 | 00:00:00 | | 2000-09-05 | 1,368,200 | 721.00 | 721.00 | 626.00 | 635.50 | 00:00:00 | | 2000-09-06 | 2,628,200 | 635.50 | 656.00 | 630.00 | 635.00 | 00:00:00 | | 2000-09-07 | 1,261,300 | 643.00 | 643.00 | 625.00 | 635.00 | 00:00:00 | | 2000-09-08 | 1,052,600 | 632.00 | 666.50 | 632.00 | 635.50 | 00:00:00 | | 2000-09-11 | 1,606,400 | 633.00 | 642.00 | 616.50 | 620.00 | 00:00:00 | | 2000-09-12 | 2,592,200 | 595.00 | 631.00 | 550.00 | 615.00 | 00:00:00 | | 2000-09-13 | 3,845,100 | 618.75 | 636.50 | 616.50 | 631.00 | 00:00:00 | | 2000-09-14 | 1,389,100 | 646.00 | 648.00 | 622.25 | 625.00 | 00:00:00 | | 2000-09-15 | 1,167,900 | 631.00 | 640.00 | 600.00 | 600.00 | 00:00:00 | | 2000-09-18 | 1,367,300 | 630.00 | 630.00 | 605.00 | 621.00 | 00:00:00 | | 2000-09-19 | 2,277,800 | 686.00 | 686.00 | 621.25 | 645.00 | 00:00:00 | | 2000-09-20 | 6,036,800 | 699.50 | 710.00 | 647.00 | 659.00 | 00:00:00 | | 2000-09-21 | 3,150,900 | 659.00 | 673.00 | 631.00 | 639.00 | 00:00:00 | | 2000-09-22 | 1,584,200 | 641.00 | 664.50 | 620.00 | 640.00 | 00:00:00 | | 2000-09-25 | 2,511,000 | 640.00 | 668.50 | 640.00 | 660.00 | 00:00:00 | | 2000-09-26 | 1,728,900 | 656.00 | 689.00 | 652.00 | 661.00 | 00:00:00 | | 2000-09-27 | 4,635,900 | 662.50 | 702.00 | 655.00 | 693.00 | 00:00:00 | | 2000-09-28 | 3,658,800 | 690.00 | 710.75 | 690.00 | 695.00 | 00:00:00 | | 2000-09-29 | 2,042,300 | 698.50 | 719.31 | 685.25 | 687.00 | 00:00:00 | | 2000-10-02 | 922,000 | 680.00 | 712.00 | 680.00 | 695.00 | 00:00:00 | | 2000-10-03 | 1,243,300 | 698.00 | 699.25 | 687.00 | 687.00 | 00:00:00 | | 2000-10-04 | 1,107,000 | 685.00 | 699.00 | 681.00 | 686.00 | 00:00:00 | | 2000-10-05 | 1,911,300 | 684.50 | 690.00 | 670.00 | 673.00 | 00:00:00 | | 2000-10-06 | 3,172,300 | 681.50 | 695.50 | 670.50 | 680.00 | 00:00:00 | | 2000-10-09 | 750,400 | 679.00 | 686.00 | 674.00 | 686.00 | 00:00:00 | | 2000-10-10 | 3,103,600 | 684.25 | 700.00 | 670.50 | 670.50 | 00:00:00 | | 2000-10-11 | 2,496,300 | 665.00 | 691.16 | 653.50 | 661.50 | 00:00:00 | | 2000-10-12 | 441,300 | 678.00 | 678.00 | 640.50 | 670.00 | 00:00:00 | | 2000-10-13 | 3,689,600 | 645.00 | 691.50 | 645.00 | 685.00 | 00:00:00 | | 2000-10-16 | 1,863,900 | 683.50 | 697.00 | 674.00 | 686.00 | 00:00:00 | | 2000-10-17 | 1,612,300 | 697.00 | 697.50 | 675.00 | 695.00 | 00:00:00 | | 2000-10-18 | 1,986,100 | 688.00 | 718.00 | 669.50 | 707.00 | 00:00:00 | | 2000-10-19 | 2,603,000 | 701.00 | 737.00 | 690.00 | 694.60 | 00:00:00 | | 2000-10-20 | 2,655,700 | 710.00 | 715.00 | 690.00 | 698.00 | 00:00:00 | | 2000-10-23 | 2,399,400 | 701.50 | 709.00 | 692.00 | 705.00 | 00:00:00 | | 2000-10-24 | 1,403,100 | 707.00 | 717.50 | 700.00 | 710.00 | 00:00:00 | | 2000-10-25 | 3,093,700 | 700.00 | 721.00 | 697.00 | 698.00 | 00:00:00 | | 2000-10-26 | 2,440,200 | 700.50 | 718.00 | 696.00 | 704.00 | 00:00:00 | | 2000-10-27 | 689,000 | 703.00 | 704.00 | 697.00 | 703.50 | 00:00:00 | | 2000-10-30 | 502,700 | 703.25 | 712.00 | 695.00 | 696.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
