|
 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 | | 2005-06-06 | 3,532,900 | 680.00 | 688.50 | 680.00 | 685.00 | 00:00:00 | | 2005-06-07 | 4,703,600 | 689.00 | 689.00 | 673.00 | 679.00 | 00:00:00 | | 2005-06-08 | 3,703,400 | 648.50 | 661.50 | 648.00 | 661.50 | 00:00:00 | | 2005-06-09 | 3,487,700 | 658.00 | 662.00 | 652.00 | 655.00 | 00:00:00 | | 2005-06-10 | 3,530,600 | 658.50 | 662.50 | 653.00 | 660.00 | 00:00:00 | | 2005-06-13 | 2,851,600 | 662.50 | 670.50 | 661.00 | 669.50 | 00:00:00 | | 2005-06-14 | 2,964,200 | 671.00 | 673.00 | 665.00 | 667.00 | 00:00:00 | | 2005-06-15 | 4,174,100 | 665.00 | 669.00 | 648.50 | 649.50 | 00:00:00 | | 2005-06-16 | 4,019,100 | 649.00 | 652.50 | 643.00 | 649.50 | 00:00:00 | | 2005-06-17 | 7,658,700 | 640.00 | 663.00 | 640.00 | 647.50 | 00:00:00 | | 2005-06-20 | 3,333,600 | 649.00 | 649.00 | 644.50 | 646.00 | 00:00:00 | | 2005-06-21 | 3,947,800 | 646.00 | 660.00 | 646.00 | 655.00 | 00:00:00 | | 2005-06-22 | 3,143,600 | 658.00 | 661.00 | 651.00 | 654.00 | 00:00:00 | | 2005-06-23 | 3,755,600 | 657.50 | 661.00 | 651.00 | 655.00 | 00:00:00 | | 2005-06-24 | 2,857,100 | 655.00 | 657.00 | 651.00 | 653.00 | 00:00:00 | | 2005-06-27 | 2,707,800 | 653.50 | 654.50 | 649.50 | 653.50 | 00:00:00 | | 2005-06-28 | 1,869,400 | 657.50 | 657.50 | 652.50 | 654.00 | 00:00:00 | | 2005-06-29 | 2,975,300 | 653.50 | 659.50 | 651.00 | 657.50 | 00:00:00 | | 2005-06-30 | 2,843,300 | 655.50 | 660.50 | 655.00 | 660.00 | 00:00:00 | | 2005-07-01 | 3,286,300 | 657.00 | 665.50 | 657.00 | 663.00 | 00:00:00 | | 2005-07-04 | 2,797,400 | 660.50 | 665.00 | 657.00 | 659.00 | 00:00:00 | | 2005-07-05 | 2,907,200 | 659.50 | 659.50 | 652.50 | 657.50 | 00:00:00 | | 2005-07-06 | 3,156,800 | 655.50 | 660.00 | 652.50 | 655.50 | 00:00:00 | | 2005-07-07 | 5,185,200 | 655.50 | 655.50 | 620.00 | 649.00 | 00:00:00 | | 2005-07-08 | 2,797,900 | 658.00 | 663.00 | 651.00 | 657.50 | 00:00:00 | | 2005-07-11 | 2,815,200 | 663.00 | 663.00 | 654.50 | 659.50 | 00:00:00 | | 2005-07-12 | 3,678,200 | 662.00 | 665.00 | 647.50 | 652.00 | 00:00:00 | | 2005-07-13 | 4,665,000 | 650.00 | 655.50 | 643.50 | 644.00 | 00:00:00 | | 2005-07-14 | 9,722,600 | 646.00 | 646.50 | 636.50 | 641.00 | 00:00:00 | | 2005-07-15 | 6,852,500 | 644.00 | 646.00 | 639.50 | 641.50 | 00:00:00 | | 2005-07-18 | 3,945,600 | 640.50 | 643.50 | 635.00 | 636.00 | 00:00:00 | | 2005-07-19 | 7,097,600 | 636.00 | 637.00 | 630.00 | 634.00 | 00:00:00 | | 2005-07-20 | 8,242,200 | 637.00 | 640.00 | 630.00 | 633.00 | 00:00:00 | | 2005-07-21 | 3,507,400 | 634.50 | 645.00 | 631.50 | 637.00 | 00:00:00 | | 2005-07-22 | 7,069,500 | 638.50 | 638.50 | 629.00 | 633.00 | 00:00:00 | | 2005-07-25 | 6,068,400 | 635.00 | 635.00 | 624.50 | 633.00 | 00:00:00 | | 2005-07-26 | 4,995,400 | 633.50 | 635.00 | 627.50 | 634.00 | 00:00:00 | | 2005-07-27 | 8,396,000 | 631.00 | 646.00 | 631.00 | 638.50 | 00:00:00 | | 2005-07-28 | 6,873,300 | 642.00 | 643.50 | 635.50 | 641.50 | 00:00:00 | | 2005-07-29 | 3,767,700 | 641.50 | 646.00 | 638.50 | 642.00 | 00:00:00 | | 2005-08-01 | 2,606,700 | 644.50 | 644.50 | 632.00 | 636.50 | 00:00:00 | | 2005-08-02 | 5,971,900 | 639.00 | 639.00 | 632.50 | 635.00 | 00:00:00 | | 2005-08-03 | 7,350,100 | 636.00 | 638.00 | 631.00 | 634.50 | 00:00:00 | | 2005-08-04 | 4,492,100 | 636.00 | 638.00 | 631.00 | 631.50 | 00:00:00 | | 2005-08-05 | 4,736,000 | 631.00 | 634.50 | 628.00 | 631.50 | 00:00:00 | | 2005-08-08 | 6,410,900 | 635.00 | 635.00 | 629.00 | 631.50 | 00:00:00 | | 2005-08-09 | 14,543,700 | 631.00 | 636.50 | 617.50 | 634.00 | 00:00:00 | | 2005-08-10 | 8,514,100 | 631.00 | 642.50 | 631.00 | 640.00 | 00:00:00 | | 2005-08-11 | 5,711,800 | 638.50 | 642.00 | 636.00 | 638.50 | 00:00:00 | | 2005-08-12 | 2,359,000 | 642.00 | 642.00 | 634.50 | 635.00 | 00:00:00 | | 2005-08-15 | 7,317,900 | 636.00 | 638.00 | 630.50 | 631.00 | 00:00:00 | | 2005-08-16 | 3,307,000 | 635.00 | 635.00 | 629.00 | 629.00 | 00:00:00 | | 2005-08-17 | 5,467,600 | 628.50 | 629.50 | 622.50 | 623.00 | 00:00:00 | | 2005-08-18 | 3,333,600 | 625.00 | 634.50 | 624.00 | 631.00 | 00:00:00 | | 2005-08-19 | 2,649,100 | 631.00 | 634.50 | 625.00 | 633.50 | 00:00:00 | | 2005-08-22 | 2,480,800 | 633.50 | 634.50 | 627.00 | 630.50 | 00:00:00 | | 2005-08-23 | 2,308,200 | 630.50 | 632.00 | 627.00 | 630.50 | 00:00:00 | | 2005-08-24 | 6,352,100 | 628.00 | 640.50 | 624.50 | 638.00 | 00:00:00 | | 2005-08-25 | 3,212,500 | 632.00 | 638.50 | 632.00 | 636.50 | 00:00:00 | | 2005-08-26 | 3,755,400 | 634.00 | 642.50 | 634.00 | 634.00 | 00:00:00 | | 2005-08-29 | 0 | 634.00 | 634.00 | 634.00 | 634.00 | 00:00:00 | | 2005-08-30 | 3,346,600 | 635.00 | 640.00 | 633.00 | 633.00 | 00:00:00 | | 2005-08-31 | 3,136,000 | 635.50 | 640.00 | 633.50 | 639.50 | 00:00:00 | | 2005-09-01 | 2,097,800 | 641.50 | 644.50 | 636.00 | 641.50 | 00:00:00 | | 2005-09-02 | 5,069,300 | 641.50 | 653.00 | 641.50 | 649.50 | 00:00:00 | | 2005-09-05 | 3,589,500 | 652.00 | 666.50 | 652.00 | 657.50 | 00:00:00 | | 2005-09-06 | 4,877,700 | 661.50 | 665.50 | 658.00 | 663.50 | 00:00:00 | | 2005-09-07 | 5,013,900 | 663.50 | 665.50 | 656.00 | 663.50 | 00:00:00 | | 2005-09-08 | 3,104,800 | 666.00 | 666.00 | 659.00 | 665.00 | 00:00:00 | | 2005-09-09 | 2,317,700 | 667.50 | 668.00 | 658.00 | 661.50 | 00:00:00 | | 2005-09-12 | 3,407,400 | 664.00 | 668.00 | 660.00 | 661.00 | 00:00:00 | | 2005-09-13 | 1,993,200 | 661.50 | 663.00 | 658.50 | 660.50 | 00:00:00 | | 2005-09-14 | 2,282,200 | 659.50 | 663.00 | 653.50 | 661.00 | 00:00:00 | | 2005-09-15 | 4,279,100 | 660.50 | 664.00 | 656.50 | 659.50 | 00:00:00 | | 2005-09-16 | 6,820,300 | 657.00 | 666.00 | 653.00 | 661.50 | 00:00:00 | | 2005-09-19 | 2,055,800 | 657.50 | 664.50 | 657.50 | 662.00 | 00:00:00 | | 2005-09-20 | 1,681,900 | 662.00 | 665.00 | 655.50 | 663.00 | 00:00:00 | | 2005-09-21 | 4,142,300 | 656.50 | 664.00 | 649.50 | 661.00 | 00:00:00 | | 2005-09-22 | 2,305,400 | 660.50 | 660.50 | 653.00 | 658.50 | 00:00:00 | | 2005-09-23 | 4,097,900 | 658.00 | 665.00 | 652.50 | 656.50 | 00:00:00 | | 2005-09-26 | 3,262,500 | 661.50 | 665.00 | 658.00 | 662.50 | 00:00:00 | | 2005-09-27 | 8,693,200 | 662.50 | 667.00 | 652.50 | 664.00 | 00:00:00 | | 2005-09-28 | 3,601,200 | 668.00 | 668.00 | 653.50 | 659.50 | 00:00:00 | | 2005-09-29 | 11,108,700 | 658.00 | 658.00 | 645.00 | 649.00 | 00:00:00 | | 2005-09-30 | 3,751,900 | 652.50 | 658.50 | 649.50 | 655.00 | 00:00:00 | | 2005-10-03 | 5,195,500 | 655.00 | 659.00 | 650.50 | 657.00 | 00:00:00 | | 2005-10-04 | 3,113,800 | 660.00 | 662.50 | 652.50 | 661.00 | 00:00:00 | | 2005-10-05 | 2,810,100 | 657.00 | 659.00 | 653.00 | 657.00 | 00:00:00 | | 2005-10-06 | 4,829,100 | 650.50 | 653.50 | 644.00 | 645.00 | 00:00:00 | | 2005-10-07 | 2,688,100 | 641.00 | 647.00 | 641.00 | 644.50 | 00:00:00 | | 2005-10-10 | 1,627,200 | 644.00 | 648.50 | 642.00 | 643.50 | 00:00:00 | | 2005-10-11 | 2,705,200 | 642.00 | 649.00 | 641.50 | 647.00 | 00:00:00 | | 2005-10-12 | 4,291,300 | 642.00 | 644.00 | 638.00 | 638.00 | 00:00:00 | | 2005-10-13 | 9,393,200 | 635.00 | 638.00 | 623.00 | 623.00 | 00:00:00 | | 2005-10-14 | 4,081,000 | 625.00 | 632.50 | 621.50 | 629.00 | 00:00:00 | | 2005-10-17 | 7,177,000 | 630.00 | 631.50 | 617.00 | 619.50 | 00:00:00 | | 2005-10-18 | 4,422,200 | 621.00 | 629.50 | 618.50 | 627.00 | 00:00:00 | | 2005-10-19 | 7,414,500 | 624.00 | 625.50 | 614.50 | 618.00 | 00:00:00 | | 2005-10-20 | 3,116,300 | 629.00 | 629.00 | 612.00 | 615.00 | 00:00:00 | | 2005-10-21 | 4,972,300 | 612.50 | 618.00 | 611.00 | 615.50 | 00:00:00 | | 2005-10-24 | 4,738,600 | 616.50 | 622.50 | 612.00 | 621.50 | 00:00:00 | | 2005-10-25 | 3,893,400 | 624.00 | 627.50 | 614.50 | 615.50 | 00:00:00 | | 2005-10-26 | 10,903,200 | 617.50 | 617.50 | 608.50 | 612.50 | 00:00:00 | | 2005-10-27 | 5,008,300 | 609.50 | 616.50 | 604.00 | 612.00 | 00:00:00 | | 2005-10-28 | 6,768,300 | 612.00 | 617.50 | 606.50 | 612.00 | 00:00:00 | | 2005-10-31 | 7,868,900 | 616.00 | 624.00 | 609.00 | 623.50 | 00:00:00 | | 2005-11-01 | 4,927,900 | 623.00 | 627.50 | 620.00 | 626.00 | 00:00:00 | | 2005-11-02 | 4,673,200 | 626.50 | 632.00 | 616.00 | 629.50 | 00:00:00 | | 2005-11-03 | 2,198,800 | 629.50 | 634.00 | 625.00 | 632.00 | 00:00:00 | | 2005-11-04 | 4,096,300 | 629.00 | 634.00 | 623.50 | 626.50 | 00:00:00 | | 2005-11-07 | 2,875,000 | 631.50 | 640.50 | 628.00 | 634.50 | 00:00:00 | | 2005-11-08 | 5,141,100 | 633.50 | 635.00 | 625.00 | 627.00 | 00:00:00 | | 2005-11-09 | 7,905,600 | 624.50 | 635.00 | 624.50 | 630.50 | 00:00:00 | | 2005-11-10 | 8,396,400 | 631.00 | 642.50 | 631.00 | 638.50 | 00:00:00 | | 2005-11-11 | 5,530,800 | 642.50 | 646.00 | 637.50 | 640.50 | 00:00:00 | | 2005-11-14 | 6,770,300 | 641.00 | 646.00 | 639.00 | 643.00 | 00:00:00 | | 2005-11-15 | 4,916,100 | 643.50 | 647.00 | 639.00 | 644.00 | 00:00:00 | | 2005-11-16 | 5,082,900 | 646.50 | 652.00 | 644.00 | 651.50 | 00:00:00 | | 2005-11-17 | 2,437,300 | 655.00 | 655.00 | 646.00 | 648.50 | 00:00:00 | | 2005-11-18 | 5,791,800 | 650.50 | 654.00 | 637.50 | 641.00 | 00:00:00 | | 2005-11-21 | 2,264,100 | 644.00 | 649.00 | 643.00 | 647.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
