|
 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 | | 2004-12-20 | 2,523,200 | 628.00 | 634.00 | 626.00 | 632.50 | 00:00:00 | | 2004-12-21 | 4,141,400 | 634.00 | 638.00 | 629.50 | 633.00 | 00:00:00 | | 2004-12-22 | 3,576,200 | 626.00 | 626.00 | 610.00 | 620.00 | 00:00:00 | | 2004-12-23 | 1,846,800 | 619.50 | 627.00 | 624.50 | 625.50 | 00:00:00 | | 2004-12-24 | 787,700 | 623.00 | 628.00 | 620.00 | 626.00 | 00:00:00 | | 2004-12-27 | 0 | 626.00 | 626.00 | 626.00 | 626.00 | 00:00:00 | | 2004-12-28 | 0 | 626.00 | 626.00 | 626.00 | 626.00 | 00:00:00 | | 2004-12-29 | 1,475,900 | 630.00 | 637.50 | 627.00 | 629.50 | 00:00:00 | | 2004-12-30 | 1,572,700 | 631.00 | 632.00 | 627.00 | 629.50 | 00:00:00 | | 2004-12-31 | 487,500 | 629.00 | 632.50 | 625.50 | 630.00 | 00:00:00 | | 2005-01-03 | 0 | 630.00 | 630.00 | 630.00 | 630.00 | 00:00:00 | | 2005-01-04 | 3,227,700 | 627.50 | 637.50 | 627.50 | 634.50 | 00:00:00 | | 2005-01-05 | 3,121,400 | 634.00 | 636.00 | 630.00 | 632.50 | 00:00:00 | | 2005-01-06 | 3,187,900 | 635.00 | 640.00 | 633.00 | 638.50 | 00:00:00 | | 2005-01-07 | 2,649,000 | 639.50 | 643.50 | 635.00 | 637.50 | 00:00:00 | | 2005-01-10 | 2,098,800 | 639.00 | 639.50 | 631.50 | 635.00 | 00:00:00 | | 2005-01-11 | 3,575,800 | 632.00 | 639.50 | 629.50 | 636.00 | 00:00:00 | | 2005-01-12 | 2,699,300 | 640.00 | 645.50 | 636.00 | 639.00 | 00:00:00 | | 2005-01-13 | 4,277,900 | 634.00 | 640.00 | 634.00 | 637.50 | 00:00:00 | | 2005-01-14 | 2,148,300 | 639.00 | 644.50 | 637.50 | 644.50 | 00:00:00 | | 2005-01-17 | 835,500 | 644.50 | 647.00 | 641.50 | 644.50 | 00:00:00 | | 2005-01-18 | 1,574,700 | 645.00 | 648.00 | 642.00 | 647.50 | 00:00:00 | | 2005-01-19 | 2,567,600 | 645.00 | 652.50 | 645.00 | 650.50 | 00:00:00 | | 2005-01-20 | 2,624,300 | 652.00 | 653.50 | 648.00 | 650.00 | 00:00:00 | | 2005-01-21 | 2,701,700 | 649.50 | 649.50 | 646.50 | 647.50 | 00:00:00 | | 2005-01-24 | 2,355,200 | 643.50 | 648.00 | 643.00 | 647.50 | 00:00:00 | | 2005-01-25 | 1,945,300 | 647.50 | 652.50 | 645.00 | 651.00 | 00:00:00 | | 2005-01-26 | 3,792,900 | 652.00 | 653.00 | 640.50 | 642.00 | 00:00:00 | | 2005-01-27 | 6,810,100 | 641.00 | 641.00 | 623.00 | 628.50 | 00:00:00 | | 2005-01-28 | 2,936,800 | 632.00 | 632.50 | 626.00 | 627.00 | 00:00:00 | | 2005-01-31 | 3,384,100 | 633.00 | 640.50 | 630.00 | 640.50 | 00:00:00 | | 2005-02-01 | 3,240,400 | 638.50 | 650.00 | 639.50 | 644.50 | 00:00:00 | | 2005-02-02 | 1,145,900 | 646.00 | 648.50 | 643.00 | 648.00 | 00:00:00 | | 2005-02-03 | 1,682,100 | 649.50 | 649.50 | 639.00 | 647.00 | 00:00:00 | | 2005-02-04 | 2,249,100 | 647.00 | 658.50 | 646.00 | 655.00 | 00:00:00 | | 2005-02-07 | 4,149,400 | 658.00 | 658.00 | 639.50 | 643.50 | 00:00:00 | | 2005-02-08 | 2,356,800 | 642.00 | 646.00 | 635.50 | 645.00 | 00:00:00 | | 2005-02-09 | 1,908,300 | 643.50 | 645.50 | 642.50 | 644.50 | 00:00:00 | | 2005-02-10 | 1,814,000 | 645.00 | 645.00 | 639.00 | 640.50 | 00:00:00 | | 2005-02-11 | 2,468,100 | 642.50 | 651.50 | 639.00 | 650.00 | 00:00:00 | | 2005-02-14 | 1,601,200 | 650.00 | 653.00 | 648.00 | 650.00 | 00:00:00 | | 2005-02-15 | 5,926,200 | 651.50 | 669.50 | 651.50 | 662.50 | 00:00:00 | | 2005-02-16 | 1,893,500 | 663.50 | 666.00 | 659.00 | 661.50 | 00:00:00 | | 2005-02-17 | 3,647,400 | 661.50 | 662.00 | 648.00 | 654.00 | 00:00:00 | | 2005-02-18 | 2,880,600 | 655.00 | 656.50 | 650.00 | 650.00 | 00:00:00 | | 2005-02-21 | 4,788,100 | 652.00 | 652.00 | 623.50 | 625.50 | 00:00:00 | | 2005-02-22 | 2,841,800 | 628.00 | 633.50 | 619.50 | 632.00 | 00:00:00 | | 2005-02-23 | 2,991,800 | 632.00 | 634.00 | 622.50 | 626.00 | 00:00:00 | | 2005-02-24 | 3,055,400 | 630.50 | 630.50 | 619.00 | 619.00 | 00:00:00 | | 2005-02-25 | 3,303,100 | 619.50 | 628.00 | 615.50 | 620.00 | 00:00:00 | | 2005-02-28 | 2,145,600 | 616.50 | 626.50 | 616.50 | 620.50 | 00:00:00 | | 2005-03-01 | 2,265,500 | 623.00 | 625.00 | 618.00 | 624.50 | 00:00:00 | | 2005-03-02 | 5,257,800 | 621.50 | 622.50 | 602.50 | 612.50 | 00:00:00 | | 2005-03-03 | 4,293,600 | 612.50 | 613.00 | 596.00 | 598.50 | 00:00:00 | | 2005-03-04 | 5,190,600 | 601.00 | 617.00 | 599.50 | 617.00 | 00:00:00 | | 2005-03-07 | 2,351,000 | 620.00 | 620.00 | 610.50 | 616.50 | 00:00:00 | | 2005-03-08 | 1,426,400 | 595.00 | 619.50 | 595.00 | 610.50 | 00:00:00 | | 2005-03-09 | 2,776,300 | 614.00 | 614.00 | 602.00 | 604.00 | 00:00:00 | | 2005-03-10 | 3,274,500 | 600.50 | 605.00 | 598.00 | 601.50 | 00:00:00 | | 2005-03-11 | 1,692,500 | 604.00 | 605.50 | 599.50 | 602.50 | 00:00:00 | | 2005-03-14 | 2,063,800 | 599.00 | 606.00 | 599.00 | 600.00 | 00:00:00 | | 2005-03-15 | 1,684,500 | 606.00 | 610.00 | 600.50 | 609.00 | 00:00:00 | | 2005-03-16 | 1,772,700 | 609.00 | 611.50 | 602.50 | 604.00 | 00:00:00 | | 2005-03-17 | 1,841,200 | 606.00 | 606.50 | 602.50 | 604.50 | 00:00:00 | | 2005-03-18 | 1,801,400 | 607.00 | 608.50 | 603.50 | 605.00 | 00:00:00 | | 2005-03-21 | 3,071,700 | 603.00 | 611.00 | 603.00 | 611.00 | 00:00:00 | | 2005-03-22 | 4,457,700 | 613.00 | 622.50 | 609.50 | 618.50 | 00:00:00 | | 2005-03-23 | 6,986,500 | 611.50 | 624.00 | 609.50 | 613.00 | 00:00:00 | | 2005-03-24 | 3,079,000 | 613.00 | 624.50 | 611.00 | 623.00 | 00:00:00 | | 2005-03-25 | 0 | 623.00 | 623.00 | 623.00 | 623.00 | 00:00:00 | | 2005-03-28 | 0 | 623.00 | 623.00 | 623.00 | 623.00 | 00:00:00 | | 2005-03-29 | 3,181,100 | 620.00 | 628.00 | 619.00 | 627.50 | 00:00:00 | | 2005-03-30 | 3,043,400 | 626.50 | 632.00 | 623.00 | 628.00 | 00:00:00 | | 2005-03-31 | 2,812,100 | 637.50 | 637.50 | 626.00 | 631.00 | 00:00:00 | | 2005-04-01 | 3,487,100 | 624.50 | 639.00 | 624.50 | 634.00 | 00:00:00 | | 2005-04-04 | 2,818,600 | 634.00 | 645.00 | 629.00 | 636.50 | 00:00:00 | | 2005-04-05 | 2,692,800 | 641.50 | 645.00 | 643.50 | 643.50 | 00:00:00 | | 2005-04-06 | 1,966,800 | 647.00 | 650.00 | 641.50 | 645.50 | 00:00:00 | | 2005-04-07 | 2,346,300 | 642.50 | 652.50 | 642.50 | 650.00 | 00:00:00 | | 2005-04-08 | 2,470,100 | 654.50 | 654.50 | 642.00 | 644.50 | 00:00:00 | | 2005-04-11 | 2,400,000 | 646.00 | 647.00 | 628.00 | 641.50 | 00:00:00 | | 2005-04-12 | 1,866,600 | 636.00 | 646.00 | 636.00 | 643.00 | 00:00:00 | | 2005-04-13 | 2,242,500 | 644.00 | 652.50 | 639.50 | 641.00 | 00:00:00 | | 2005-04-14 | 2,348,500 | 640.50 | 645.50 | 637.50 | 643.00 | 00:00:00 | | 2005-04-15 | 3,242,500 | 641.00 | 649.00 | 639.00 | 643.50 | 00:00:00 | | 2005-04-18 | 2,402,000 | 637.50 | 637.50 | 627.50 | 628.50 | 00:00:00 | | 2005-04-19 | 2,588,400 | 632.50 | 633.50 | 626.00 | 633.00 | 00:00:00 | | 2005-04-20 | 2,063,200 | 636.00 | 636.00 | 623.50 | 623.50 | 00:00:00 | | 2005-04-21 | 1,679,600 | 624.00 | 630.50 | 623.50 | 626.00 | 00:00:00 | | 2005-04-22 | 1,466,600 | 627.00 | 636.50 | 626.00 | 634.00 | 00:00:00 | | 2005-04-25 | 1,303,200 | 635.00 | 638.50 | 630.50 | 635.00 | 00:00:00 | | 2005-04-26 | 2,505,300 | 635.00 | 635.00 | 625.50 | 625.50 | 00:00:00 | | 2005-04-27 | 2,236,500 | 623.00 | 628.50 | 619.50 | 626.00 | 00:00:00 | | 2005-04-28 | 2,221,800 | 628.00 | 632.50 | 625.00 | 630.00 | 00:00:00 | | 2005-04-29 | 2,424,900 | 628.00 | 636.00 | 628.00 | 634.50 | 00:00:00 | | 2005-05-02 | 0 | 634.50 | 634.50 | 634.50 | 634.50 | 00:00:00 | | 2005-05-03 | 3,418,800 | 639.50 | 641.00 | 634.00 | 640.00 | 00:00:00 | | 2005-05-04 | 1,967,900 | 639.00 | 642.00 | 632.50 | 641.50 | 00:00:00 | | 2005-05-05 | 3,045,100 | 643.50 | 652.00 | 641.00 | 650.00 | 00:00:00 | | 2005-05-06 | 2,870,100 | 649.50 | 652.50 | 647.00 | 650.50 | 00:00:00 | | 2005-05-09 | 1,635,700 | 648.00 | 651.00 | 643.00 | 651.00 | 00:00:00 | | 2005-05-10 | 1,750,700 | 651.00 | 651.50 | 642.00 | 648.00 | 00:00:00 | | 2005-05-11 | 1,572,900 | 648.00 | 652.00 | 644.50 | 648.00 | 00:00:00 | | 2005-05-12 | 1,715,500 | 651.00 | 655.50 | 646.50 | 649.50 | 00:00:00 | | 2005-05-13 | 1,456,200 | 648.00 | 657.50 | 646.00 | 654.00 | 00:00:00 | | 2005-05-16 | 942,400 | 654.50 | 659.50 | 647.50 | 648.50 | 00:00:00 | | 2005-05-17 | 1,901,500 | 649.00 | 654.00 | 649.00 | 654.00 | 00:00:00 | | 2005-05-18 | 1,825,900 | 656.00 | 659.50 | 649.50 | 658.00 | 00:00:00 | | 2005-05-19 | 5,126,400 | 660.00 | 670.00 | 653.00 | 666.50 | 00:00:00 | | 2005-05-20 | 3,226,000 | 669.50 | 669.50 | 654.50 | 664.00 | 00:00:00 | | 2005-05-23 | 1,064,900 | 664.00 | 667.50 | 659.00 | 666.50 | 00:00:00 | | 2005-05-24 | 2,413,900 | 663.50 | 673.50 | 663.50 | 670.50 | 00:00:00 | | 2005-05-25 | 1,548,700 | 672.50 | 674.00 | 668.00 | 671.50 | 00:00:00 | | 2005-05-26 | 2,458,500 | 674.00 | 684.00 | 665.50 | 683.00 | 00:00:00 | | 2005-05-27 | 1,743,500 | 685.50 | 685.50 | 677.50 | 683.00 | 00:00:00 | | 2005-05-30 | 0 | 683.00 | 683.00 | 683.00 | 683.00 | 00:00:00 | | 2005-05-31 | 1,655,700 | 682.00 | 685.00 | 676.50 | 678.00 | 00:00:00 | | 2005-06-01 | 1,538,300 | 680.50 | 680.50 | 674.00 | 678.50 | 00:00:00 | | 2005-06-02 | 2,605,600 | 678.50 | 683.50 | 670.50 | 675.50 | 00:00:00 | | 2005-06-03 | 0 | 675.50 | 675.50 | 675.50 | 675.50 | 00:00:00 | | 2005-06-06 | 3,532,900 | 680.00 | 688.50 | 680.00 | 685.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
