|
 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 2024-05-10 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-07-05 | 1,365,300 | 504.00 | 513.00 | 504.00 | 510.00 | 00:00:00 | | 2004-07-06 | 2,167,600 | 515.50 | 515.50 | 507.50 | 512.50 | 00:00:00 | | 2004-07-07 | 2,856,400 | 512.50 | 515.00 | 505.50 | 507.00 | 00:00:00 | | 2004-07-08 | 3,860,500 | 508.50 | 513.50 | 503.50 | 512.00 | 00:00:00 | | 2004-07-09 | 1,404,700 | 513.00 | 514.50 | 509.50 | 514.00 | 00:00:00 | | 2004-07-12 | 1,287,100 | 512.00 | 513.50 | 509.50 | 511.00 | 00:00:00 | | 2004-07-13 | 2,273,000 | 515.00 | 521.00 | 512.50 | 520.00 | 00:00:00 | | 2004-07-14 | 2,660,800 | 520.00 | 520.00 | 514.00 | 517.00 | 00:00:00 | | 2004-07-15 | 2,340,000 | 517.00 | 520.00 | 515.00 | 516.00 | 00:00:00 | | 2004-07-16 | 1,041,000 | 513.50 | 518.50 | 513.50 | 518.50 | 00:00:00 | | 2004-07-19 | 1,243,100 | 519.00 | 523.50 | 517.00 | 519.00 | 00:00:00 | | 2004-07-20 | 2,034,000 | 520.50 | 521.00 | 515.50 | 520.00 | 00:00:00 | | 2004-07-21 | 2,827,800 | 521.50 | 522.50 | 514.50 | 517.50 | 00:00:00 | | 2004-07-22 | 1,792,000 | 511.50 | 513.50 | 506.50 | 508.00 | 00:00:00 | | 2004-07-23 | 1,907,800 | 508.50 | 512.50 | 508.50 | 510.00 | 00:00:00 | | 2004-07-26 | 1,420,700 | 502.00 | 510.00 | 502.00 | 505.50 | 00:00:00 | | 2004-07-27 | 1,714,000 | 508.50 | 513.50 | 505.00 | 512.00 | 00:00:00 | | 2004-07-28 | 2,289,500 | 513.50 | 516.00 | 510.50 | 514.50 | 00:00:00 | | 2004-07-29 | 2,517,300 | 515.00 | 518.00 | 510.00 | 512.50 | 00:00:00 | | 2004-07-30 | 2,089,900 | 514.00 | 518.00 | 513.00 | 515.50 | 00:00:00 | | 2004-08-02 | 3,005,100 | 516.00 | 516.50 | 503.50 | 507.00 | 00:00:00 | | 2004-08-03 | 2,081,100 | 510.00 | 513.50 | 507.00 | 513.00 | 00:00:00 | | 2004-08-04 | 1,836,000 | 512.50 | 513.50 | 509.50 | 510.50 | 00:00:00 | | 2004-08-05 | 8,565,900 | 511.00 | 532.50 | 500.00 | 523.00 | 00:00:00 | | 2004-08-06 | 2,697,400 | 522.50 | 527.00 | 516.00 | 525.50 | 00:00:00 | | 2004-08-09 | 2,646,500 | 527.00 | 527.00 | 518.50 | 518.50 | 00:00:00 | | 2004-08-10 | 1,790,700 | 520.50 | 524.00 | 517.00 | 523.00 | 00:00:00 | | 2004-08-11 | 3,008,800 | 525.50 | 528.50 | 521.00 | 528.00 | 00:00:00 | | 2004-08-12 | 5,024,100 | 535.00 | 543.00 | 526.50 | 538.00 | 00:00:00 | | 2004-08-13 | 2,718,600 | 539.50 | 540.00 | 529.00 | 531.50 | 00:00:00 | | 2004-08-16 | 1,663,900 | 532.00 | 536.00 | 527.00 | 531.50 | 00:00:00 | | 2004-08-17 | 2,320,300 | 535.00 | 529.00 | 523.50 | 527.00 | 00:00:00 | | 2004-08-18 | 2,273,200 | 524.00 | 531.50 | 524.00 | 529.50 | 00:00:00 | | 2004-08-19 | 1,891,800 | 530.00 | 532.50 | 529.00 | 530.50 | 00:00:00 | | 2004-08-20 | 1,201,800 | 532.00 | 532.00 | 526.00 | 530.00 | 00:00:00 | | 2004-08-23 | 1,799,700 | 531.00 | 532.50 | 530.00 | 532.00 | 00:00:00 | | 2004-08-24 | 1,587,300 | 532.00 | 536.00 | 530.00 | 534.50 | 00:00:00 | | 2004-08-25 | 3,089,200 | 539.50 | 540.50 | 532.00 | 539.00 | 00:00:00 | | 2004-08-26 | 2,861,600 | 545.00 | 545.00 | 537.00 | 544.00 | 00:00:00 | | 2004-08-27 | 2,277,800 | 542.50 | 549.00 | 542.50 | 547.50 | 00:00:00 | | 2004-08-30 | 0 | 547.50 | 547.50 | 547.50 | 547.50 | 00:00:00 | | 2004-08-31 | 2,259,900 | 545.00 | 551.00 | 545.00 | 547.50 | 00:00:00 | | 2004-09-01 | 3,306,000 | 547.00 | 556.50 | 552.50 | 554.00 | 00:00:00 | | 2004-09-02 | 1,995,800 | 555.00 | 555.50 | 549.50 | 552.50 | 00:00:00 | | 2004-09-03 | 3,335,000 | 550.00 | 555.00 | 542.50 | 553.50 | 00:00:00 | | 2004-09-06 | 1,222,100 | 551.00 | 554.00 | 545.50 | 548.50 | 00:00:00 | | 2004-09-07 | 1,591,000 | 552.00 | 552.00 | 543.50 | 549.00 | 00:00:00 | | 2004-09-08 | 2,058,200 | 547.00 | 551.00 | 544.00 | 548.50 | 00:00:00 | | 2004-09-09 | 2,360,500 | 548.50 | 552.00 | 544.50 | 547.50 | 00:00:00 | | 2004-09-10 | 1,416,400 | 543.00 | 554.50 | 543.00 | 549.00 | 00:00:00 | | 2004-09-13 | 2,746,500 | 553.50 | 556.00 | 547.50 | 555.00 | 00:00:00 | | 2004-09-14 | 1,812,400 | 555.00 | 557.00 | 552.50 | 555.50 | 00:00:00 | | 2004-09-15 | 2,259,500 | 558.00 | 556.00 | 555.00 | 555.00 | 00:00:00 | | 2004-09-16 | 3,145,000 | 555.00 | 560.50 | 551.00 | 558.50 | 00:00:00 | | 2004-09-17 | 1,869,000 | 561.00 | 561.50 | 555.00 | 558.00 | 00:00:00 | | 2004-09-20 | 3,370,000 | 559.50 | 559.50 | 530.50 | 555.00 | 00:00:00 | | 2004-09-21 | 2,202,700 | 556.00 | 559.50 | 552.00 | 555.00 | 00:00:00 | | 2004-09-22 | 3,447,200 | 558.00 | 558.00 | 547.50 | 548.50 | 00:00:00 | | 2004-09-23 | 3,653,800 | 551.00 | 552.00 | 542.00 | 546.00 | 00:00:00 | | 2004-09-24 | 1,862,300 | 548.00 | 553.50 | 543.50 | 545.00 | 00:00:00 | | 2004-09-27 | 1,702,600 | 539.50 | 552.50 | 539.50 | 546.50 | 00:00:00 | | 2004-09-28 | 2,432,100 | 548.50 | 552.00 | 548.00 | 551.50 | 00:00:00 | | 2004-09-29 | 1,977,000 | 551.50 | 558.00 | 551.00 | 557.50 | 00:00:00 | | 2004-09-30 | 2,104,200 | 560.00 | 560.50 | 552.00 | 555.50 | 00:00:00 | | 2004-10-01 | 3,190,400 | 555.00 | 559.50 | 550.00 | 557.50 | 00:00:00 | | 2004-10-04 | 3,098,900 | 559.00 | 564.00 | 551.50 | 556.50 | 00:00:00 | | 2004-10-05 | 2,146,700 | 560.00 | 560.00 | 555.50 | 558.50 | 00:00:00 | | 2004-10-06 | 1,867,300 | 562.00 | 562.00 | 554.00 | 559.50 | 00:00:00 | | 2004-10-07 | 2,820,800 | 561.00 | 561.00 | 553.50 | 557.00 | 00:00:00 | | 2004-10-08 | 1,664,300 | 558.50 | 562.00 | 556.00 | 556.50 | 00:00:00 | | 2004-10-11 | 1,396,100 | 556.00 | 561.50 | 556.00 | 561.50 | 00:00:00 | | 2004-10-12 | 2,846,800 | 561.00 | 566.50 | 558.00 | 566.50 | 00:00:00 | | 2004-10-13 | 1,517,500 | 566.00 | 567.00 | 562.00 | 565.00 | 00:00:00 | | 2004-10-14 | 2,055,700 | 564.50 | 566.50 | 561.00 | 562.50 | 00:00:00 | | 2004-10-15 | 2,250,800 | 557.00 | 562.50 | 557.00 | 561.00 | 00:00:00 | | 2004-10-18 | 1,052,500 | 562.00 | 563.50 | 556.00 | 563.00 | 00:00:00 | | 2004-10-19 | 2,391,600 | 558.00 | 571.00 | 558.00 | 569.50 | 00:00:00 | | 2004-10-20 | 2,602,000 | 572.00 | 572.00 | 566.00 | 570.00 | 00:00:00 | | 2004-10-21 | 3,612,000 | 575.50 | 575.50 | 563.50 | 566.00 | 00:00:00 | | 2004-10-22 | 1,405,800 | 568.00 | 570.50 | 564.50 | 567.00 | 00:00:00 | | 2004-10-25 | 2,351,400 | 563.50 | 568.00 | 556.00 | 564.00 | 00:00:00 | | 2004-10-26 | 1,088,500 | 565.00 | 568.00 | 562.50 | 567.00 | 00:00:00 | | 2004-10-27 | 3,610,300 | 572.50 | 576.50 | 567.00 | 574.50 | 00:00:00 | | 2004-10-28 | 1,565,600 | 579.00 | 579.50 | 575.00 | 576.50 | 00:00:00 | | 2004-10-29 | 1,617,200 | 579.50 | 580.00 | 572.50 | 574.00 | 00:00:00 | | 2004-11-01 | 1,112,500 | 576.00 | 583.00 | 576.00 | 580.50 | 00:00:00 | | 2004-11-02 | 1,372,800 | 584.00 | 585.50 | 580.00 | 585.00 | 00:00:00 | | 2004-11-03 | 2,605,200 | 587.00 | 588.00 | 577.50 | 585.00 | 00:00:00 | | 2004-11-04 | 1,315,800 | 587.00 | 587.00 | 577.00 | 582.50 | 00:00:00 | | 2004-11-05 | 3,140,300 | 586.50 | 590.00 | 574.00 | 581.50 | 00:00:00 | | 2004-11-08 | 2,728,000 | 580.50 | 580.50 | 571.00 | 573.00 | 00:00:00 | | 2004-11-09 | 2,877,900 | 576.50 | 576.50 | 567.50 | 570.50 | 00:00:00 | | 2004-11-10 | 3,327,800 | 571.00 | 571.00 | 558.50 | 563.00 | 00:00:00 | | 2004-11-11 | 3,686,600 | 562.50 | 564.50 | 555.00 | 556.00 | 00:00:00 | | 2004-11-12 | 4,167,000 | 559.50 | 559.50 | 547.00 | 549.00 | 00:00:00 | | 2004-11-15 | 3,449,900 | 550.00 | 550.50 | 543.50 | 545.00 | 00:00:00 | | 2004-11-16 | 4,858,500 | 545.00 | 547.00 | 540.50 | 545.00 | 00:00:00 | | 2004-11-17 | 6,149,300 | 547.50 | 550.50 | 545.50 | 547.50 | 00:00:00 | | 2004-11-18 | 3,263,100 | 551.50 | 551.50 | 542.50 | 545.00 | 00:00:00 | | 2004-11-19 | 3,491,400 | 545.00 | 547.00 | 544.00 | 545.00 | 00:00:00 | | 2004-11-22 | 3,037,300 | 545.00 | 547.50 | 540.00 | 545.50 | 00:00:00 | | 2004-11-23 | 3,898,900 | 548.00 | 554.50 | 546.50 | 553.50 | 00:00:00 | | 2004-11-24 | 1,823,500 | 555.50 | 555.50 | 546.50 | 547.00 | 00:00:00 | | 2004-11-25 | 3,758,700 | 551.00 | 565.50 | 550.00 | 559.00 | 00:00:00 | | 2004-11-26 | 2,791,400 | 560.50 | 564.50 | 560.00 | 562.00 | 00:00:00 | | 2004-11-29 | 4,287,700 | 563.00 | 569.00 | 561.00 | 566.00 | 00:00:00 | | 2004-11-30 | 2,621,200 | 569.00 | 570.00 | 560.50 | 563.00 | 00:00:00 | | 2004-12-01 | 3,186,900 | 560.00 | 573.00 | 550.50 | 571.50 | 00:00:00 | | 2004-12-02 | 11,407,800 | 578.00 | 604.50 | 578.00 | 601.00 | 00:00:00 | | 2004-12-03 | 4,086,000 | 599.00 | 604.00 | 591.00 | 597.50 | 00:00:00 | | 2004-12-06 | 2,143,900 | 599.00 | 602.50 | 595.50 | 600.00 | 00:00:00 | | 2004-12-07 | 3,754,100 | 600.00 | 606.00 | 600.00 | 604.50 | 00:00:00 | | 2004-12-08 | 2,394,900 | 604.50 | 610.00 | 603.50 | 605.00 | 00:00:00 | | 2004-12-09 | 3,656,500 | 608.00 | 613.00 | 604.00 | 606.00 | 00:00:00 | | 2004-12-10 | 2,915,500 | 611.50 | 615.50 | 606.50 | 613.50 | 00:00:00 | | 2004-12-13 | 1,251,100 | 614.00 | 619.00 | 612.50 | 616.00 | 00:00:00 | | 2004-12-14 | 3,002,300 | 617.00 | 623.00 | 611.50 | 622.00 | 00:00:00 | | 2004-12-15 | 3,635,300 | 619.50 | 629.00 | 619.50 | 627.50 | 00:00:00 | | 2004-12-16 | 2,833,500 | 630.00 | 630.00 | 624.00 | 625.50 | 00:00:00 | | 2004-12-17 | 2,440,600 | 626.50 | 631.50 | 624.50 | 628.00 | 00:00:00 | | 2004-12-20 | 2,523,200 | 628.00 | 634.00 | 626.00 | 632.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
