|
 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 | | 2005-11-21 | 2,264,100 | 644.00 | 649.00 | 643.00 | 647.50 | 00:00:00 | | 2005-11-22 | 3,493,400 | 646.50 | 652.00 | 640.50 | 651.00 | 00:00:00 | | 2005-11-23 | 4,955,600 | 653.50 | 658.00 | 649.00 | 656.50 | 00:00:00 | | 2005-11-24 | 3,331,500 | 655.00 | 656.00 | 650.00 | 654.00 | 00:00:00 | | 2005-11-25 | 1,548,400 | 656.50 | 658.00 | 654.00 | 655.00 | 00:00:00 | | 2005-11-28 | 4,910,100 | 660.50 | 660.50 | 645.00 | 649.50 | 00:00:00 | | 2005-11-29 | 4,057,200 | 650.00 | 654.00 | 645.50 | 649.50 | 00:00:00 | | 2005-11-30 | 5,008,800 | 648.00 | 652.00 | 643.00 | 646.50 | 00:00:00 | | 2005-12-01 | 7,625,500 | 645.50 | 649.00 | 635.50 | 645.50 | 00:00:00 | | 2005-12-02 | 8,245,200 | 649.50 | 656.50 | 648.00 | 654.00 | 00:00:00 | | 2005-12-05 | 6,207,700 | 655.00 | 657.00 | 650.00 | 653.50 | 00:00:00 | | 2005-12-06 | 6,269,900 | 655.50 | 659.50 | 653.00 | 658.00 | 00:00:00 | | 2005-12-07 | 7,678,500 | 660.00 | 665.00 | 657.00 | 664.50 | 00:00:00 | | 2005-12-08 | 6,763,000 | 664.00 | 666.50 | 660.00 | 666.50 | 00:00:00 | | 2005-12-09 | 9,814,000 | 667.00 | 668.00 | 663.50 | 665.00 | 00:00:00 | | 2005-12-12 | 5,026,600 | 668.00 | 673.50 | 667.00 | 671.50 | 00:00:00 | | 2005-12-13 | 7,695,500 | 671.00 | 676.00 | 668.00 | 675.00 | 00:00:00 | | 2005-12-14 | 8,342,100 | 678.50 | 679.00 | 669.50 | 671.00 | 00:00:00 | | 2005-12-15 | 7,944,300 | 671.50 | 675.50 | 668.00 | 671.50 | 00:00:00 | | 2005-12-16 | 6,728,700 | 674.50 | 684.00 | 671.00 | 682.50 | 00:00:00 | | 2005-12-19 | 3,463,100 | 682.00 | 682.00 | 676.00 | 679.50 | 00:00:00 | | 2005-12-20 | 4,642,400 | 679.00 | 687.50 | 677.00 | 685.50 | 00:00:00 | | 2005-12-21 | 5,703,300 | 674.00 | 677.00 | 669.50 | 677.00 | 00:00:00 | | 2005-12-22 | 6,040,600 | 679.50 | 682.50 | 670.00 | 676.00 | 00:00:00 | | 2005-12-23 | 556,700 | 676.50 | 677.00 | 670.50 | 672.00 | 00:00:00 | | 2005-12-26 | 0 | 672.00 | 672.00 | 672.00 | 672.00 | 00:00:00 | | 2005-12-27 | 0 | 672.00 | 672.00 | 672.00 | 672.00 | 00:00:00 | | 2005-12-28 | 3,186,100 | 665.00 | 682.00 | 665.00 | 682.00 | 00:00:00 | | 2005-12-29 | 1,556,300 | 680.00 | 680.50 | 671.00 | 672.00 | 00:00:00 | | 2005-12-30 | 1,451,000 | 670.00 | 674.50 | 660.00 | 671.00 | 00:00:00 | | 2006-01-02 | 0 | 671.00 | 671.00 | 671.00 | 671.00 | 00:00:00 | | 2006-01-03 | 2,458,600 | 669.50 | 677.50 | 669.50 | 675.50 | 00:00:00 | | 2006-01-04 | 5,681,700 | 680.00 | 680.00 | 666.00 | 674.00 | 00:00:00 | | 2006-01-05 | 10,274,600 | 671.00 | 671.00 | 654.50 | 656.50 | 00:00:00 | | 2006-01-06 | 5,767,800 | 657.00 | 658.50 | 651.50 | 656.00 | 00:00:00 | | 2006-01-09 | 6,343,200 | 655.00 | 655.50 | 649.00 | 651.00 | 00:00:00 | | 2006-01-10 | 10,941,100 | 652.00 | 663.50 | 651.00 | 661.50 | 00:00:00 | | 2006-01-11 | 3,659,800 | 666.00 | 666.00 | 655.00 | 657.50 | 00:00:00 | | 2006-01-12 | 2,917,400 | 655.00 | 663.50 | 655.00 | 660.00 | 00:00:00 | | 2006-01-13 | 2,392,800 | 662.00 | 662.00 | 657.00 | 659.00 | 00:00:00 | | 2006-01-16 | 3,013,200 | 661.00 | 663.00 | 657.00 | 660.00 | 00:00:00 | | 2006-01-17 | 5,227,600 | 653.50 | 660.00 | 653.50 | 657.50 | 00:00:00 | | 2006-01-18 | 6,080,200 | 653.00 | 670.50 | 648.00 | 667.50 | 00:00:00 | | 2006-01-19 | 4,734,800 | 671.50 | 672.00 | 666.50 | 671.00 | 00:00:00 | | 2006-01-20 | 5,931,900 | 669.00 | 676.50 | 668.00 | 672.00 | 00:00:00 | | 2006-01-23 | 3,091,700 | 665.00 | 671.00 | 665.00 | 667.50 | 00:00:00 | | 2006-01-24 | 2,069,900 | 667.50 | 667.50 | 663.00 | 664.00 | 00:00:00 | | 2006-01-25 | 3,933,100 | 669.00 | 675.50 | 664.50 | 675.00 | 00:00:00 | | 2006-01-26 | 4,976,900 | 676.00 | 679.00 | 671.50 | 678.00 | 00:00:00 | | 2006-01-27 | 3,796,800 | 680.50 | 680.50 | 668.50 | 677.00 | 00:00:00 | | 2006-01-30 | 2,407,000 | 676.50 | 678.50 | 672.00 | 676.50 | 00:00:00 | | 2006-01-31 | 3,729,000 | 679.50 | 679.50 | 667.00 | 677.00 | 00:00:00 | | 2006-02-01 | 5,770,600 | 676.50 | 686.00 | 670.50 | 683.00 | 00:00:00 | | 2006-02-02 | 4,296,800 | 682.50 | 689.50 | 675.50 | 683.00 | 00:00:00 | | 2006-02-03 | 3,825,700 | 687.50 | 687.50 | 679.00 | 682.00 | 00:00:00 | | 2006-02-06 | 2,690,200 | 682.00 | 688.00 | 682.00 | 685.50 | 00:00:00 | | 2006-02-07 | 4,838,700 | 686.00 | 692.00 | 678.50 | 680.50 | 00:00:00 | | 2006-02-08 | 12,424,500 | 678.00 | 704.00 | 673.50 | 700.00 | 00:00:00 | | 2006-02-09 | 10,975,500 | 701.00 | 704.00 | 682.50 | 684.00 | 00:00:00 | | 2006-02-10 | 7,751,500 | 681.00 | 689.50 | 679.50 | 688.50 | 00:00:00 | | 2006-02-13 | 5,553,400 | 691.50 | 696.00 | 680.50 | 684.50 | 00:00:00 | | 2006-02-14 | 10,484,200 | 684.00 | 685.00 | 677.50 | 680.50 | 00:00:00 | | 2006-02-15 | 7,307,000 | 682.00 | 683.00 | 675.50 | 681.50 | 00:00:00 | | 2006-02-16 | 7,928,500 | 685.00 | 691.50 | 672.50 | 679.50 | 00:00:00 | | 2006-02-17 | 6,905,100 | 679.50 | 682.00 | 673.00 | 679.00 | 00:00:00 | | 2006-02-20 | 2,677,100 | 682.00 | 684.00 | 675.50 | 682.50 | 00:00:00 | | 2006-02-21 | 11,852,600 | 685.00 | 702.50 | 680.00 | 688.00 | 00:00:00 | | 2006-02-22 | 5,862,300 | 693.00 | 696.00 | 686.00 | 696.00 | 00:00:00 | | 2006-02-23 | 2,419,200 | 698.50 | 698.50 | 685.50 | 688.50 | 00:00:00 | | 2006-02-24 | 4,259,500 | 692.00 | 700.00 | 686.50 | 691.50 | 00:00:00 | | 2006-02-27 | 2,730,400 | 697.00 | 701.00 | 693.00 | 697.00 | 00:00:00 | | 2006-02-28 | 4,068,800 | 698.00 | 698.00 | 680.50 | 683.00 | 00:00:00 | | 2006-03-01 | 3,881,000 | 684.50 | 689.00 | 682.50 | 686.50 | 00:00:00 | | 2006-03-02 | 5,856,700 | 688.50 | 691.00 | 677.50 | 683.00 | 00:00:00 | | 2006-03-03 | 3,207,800 | 681.00 | 683.00 | 673.50 | 681.50 | 00:00:00 | | 2006-03-06 | 3,003,800 | 683.00 | 684.00 | 677.00 | 682.50 | 00:00:00 | | 2006-03-07 | 7,698,200 | 678.00 | 681.00 | 671.50 | 681.00 | 00:00:00 | | 2006-03-08 | 4,086,800 | 682.00 | 682.00 | 673.50 | 676.50 | 00:00:00 | | 2006-03-09 | 4,138,600 | 678.00 | 680.50 | 668.50 | 674.00 | 00:00:00 | | 2006-03-10 | 4,692,400 | 671.00 | 686.50 | 671.00 | 686.00 | 00:00:00 | | 2006-03-13 | 6,323,200 | 686.50 | 694.50 | 686.00 | 690.00 | 00:00:00 | | 2006-03-14 | 6,356,200 | 688.50 | 699.50 | 688.50 | 695.50 | 00:00:00 | | 2006-03-15 | 5,418,900 | 698.50 | 698.50 | 688.00 | 695.00 | 00:00:00 | | 2006-03-16 | 3,496,000 | 694.00 | 701.00 | 689.00 | 699.50 | 00:00:00 | | 2006-03-17 | 8,256,000 | 699.50 | 701.00 | 693.50 | 700.00 | 00:00:00 | | 2006-03-20 | 5,914,500 | 703.50 | 703.50 | 695.00 | 698.50 | 00:00:00 | | 2006-03-21 | 4,688,900 | 696.00 | 701.50 | 693.00 | 700.00 | 00:00:00 | | 2006-03-22 | 3,564,100 | 696.50 | 701.50 | 693.00 | 699.50 | 00:00:00 | | 2006-03-23 | 3,755,300 | 704.00 | 704.00 | 688.50 | 693.50 | 00:00:00 | | 2006-03-24 | 5,081,500 | 693.00 | 697.00 | 689.00 | 697.00 | 00:00:00 | | 2006-03-27 | 4,400,200 | 694.00 | 697.00 | 687.00 | 692.00 | 00:00:00 | | 2006-03-28 | 11,737,100 | 691.50 | 698.00 | 683.00 | 684.50 | 00:00:00 | | 2006-03-29 | 6,422,100 | 686.00 | 693.00 | 679.00 | 691.50 | 00:00:00 | | 2006-03-30 | 5,788,200 | 693.50 | 696.50 | 689.00 | 693.50 | 00:00:00 | | 2006-03-31 | 5,305,100 | 689.00 | 695.50 | 684.00 | 689.50 | 00:00:00 | | 2006-04-03 | 4,384,300 | 691.00 | 694.00 | 682.50 | 690.00 | 00:00:00 | | 2006-04-04 | 5,217,400 | 687.00 | 697.00 | 687.00 | 691.50 | 00:00:00 | | 2006-04-05 | 7,531,100 | 694.00 | 695.50 | 689.00 | 695.50 | 00:00:00 | | 2006-04-06 | 3,730,800 | 695.00 | 697.00 | 691.50 | 695.00 | 00:00:00 | | 2006-04-07 | 14,132,200 | 696.50 | 696.50 | 686.00 | 690.00 | 00:00:00 | | 2006-04-10 | 6,766,000 | 692.00 | 692.00 | 680.50 | 684.00 | 00:00:00 | | 2006-04-11 | 4,466,100 | 681.50 | 687.00 | 674.00 | 677.00 | 00:00:00 | | 2006-04-12 | 6,820,800 | 674.00 | 678.50 | 670.00 | 675.00 | 00:00:00 | | 2006-04-13 | 3,570,200 | 672.50 | 677.00 | 667.50 | 675.00 | 00:00:00 | | 2006-04-14 | 0 | 675.00 | 675.00 | 675.00 | 675.00 | 00:00:00 | | 2006-04-17 | 0 | 675.00 | 675.00 | 675.00 | 675.00 | 00:00:00 | | 2006-04-18 | 3,783,400 | 678.50 | 682.00 | 670.50 | 672.00 | 00:00:00 | | 2006-04-19 | 7,363,200 | 678.50 | 685.00 | 674.50 | 684.50 | 00:00:00 | | 2006-04-20 | 4,090,300 | 682.00 | 689.00 | 679.50 | 686.50 | 00:00:00 | | 2006-04-21 | 3,996,500 | 691.00 | 694.50 | 682.50 | 686.50 | 00:00:00 | | 2006-04-24 | 6,672,700 | 685.00 | 689.50 | 679.00 | 686.00 | 00:00:00 | | 2006-04-25 | 2,006,400 | 690.00 | 691.50 | 683.00 | 686.00 | 00:00:00 | | 2006-04-26 | 3,951,100 | 687.00 | 689.50 | 681.50 | 685.00 | 00:00:00 | | 2006-04-27 | 6,997,700 | 683.00 | 685.00 | 671.50 | 677.00 | 00:00:00 | | 2006-04-28 | 6,526,700 | 675.00 | 676.00 | 668.00 | 671.00 | 00:00:00 | | 2006-05-01 | 0 | 671.00 | 671.00 | 671.00 | 671.00 | 00:00:00 | | 2006-05-02 | 5,785,100 | 669.50 | 678.00 | 666.50 | 669.50 | 00:00:00 | | 2006-05-03 | 6,216,300 | 671.50 | 679.00 | 665.50 | 668.00 | 00:00:00 | | 2006-05-04 | 4,749,700 | 666.50 | 672.00 | 665.00 | 668.00 | 00:00:00 | | 2006-05-05 | 5,964,100 | 666.50 | 674.00 | 665.50 | 673.00 | 00:00:00 | | 2006-05-08 | 7,272,700 | 673.50 | 676.50 | 667.00 | 668.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
