|
 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 | | 2006-10-23 | 7,124,100 | 712.50 | 712.50 | 705.00 | 706.00 | 00:00:00 | | 2006-10-24 | 5,442,000 | 708.00 | 714.50 | 706.00 | 713.00 | 00:00:00 | | 2006-10-25 | 8,242,500 | 714.50 | 718.50 | 712.00 | 717.00 | 00:00:00 | | 2006-10-26 | 4,924,500 | 717.00 | 719.50 | 710.00 | 713.00 | 00:00:00 | | 2006-10-27 | 4,655,600 | 713.50 | 717.00 | 702.50 | 711.00 | 00:00:00 | | 2006-10-30 | 5,942,600 | 732.50 | 732.50 | 709.00 | 715.00 | 00:00:00 | | 2006-10-31 | 6,919,000 | 716.50 | 716.50 | 708.00 | 713.50 | 00:00:00 | | 2006-11-01 | 9,694,900 | 717.50 | 717.50 | 708.00 | 711.00 | 00:00:00 | | 2006-11-02 | 11,123,200 | 710.50 | 726.00 | 708.50 | 720.00 | 00:00:00 | | 2006-11-03 | 5,930,200 | 725.00 | 726.00 | 717.50 | 721.50 | 00:00:00 | | 2006-11-06 | 4,729,500 | 727.50 | 731.00 | 724.50 | 727.50 | 00:00:00 | | 2006-11-07 | 7,092,500 | 729.50 | 729.50 | 724.50 | 728.00 | 00:00:00 | | 2006-11-08 | 11,849,000 | 727.00 | 748.50 | 723.50 | 744.00 | 00:00:00 | | 2006-11-09 | 9,304,700 | 746.50 | 754.50 | 743.50 | 749.00 | 00:00:00 | | 2006-11-10 | 6,107,900 | 749.00 | 753.00 | 747.50 | 752.00 | 00:00:00 | | 2006-11-13 | 5,709,900 | 755.00 | 761.00 | 755.00 | 757.00 | 00:00:00 | | 2006-11-14 | 4,366,800 | 764.00 | 764.00 | 753.00 | 755.50 | 00:00:00 | | 2006-11-15 | 5,620,700 | 759.50 | 768.50 | 756.50 | 767.50 | 00:00:00 | | 2006-11-16 | 5,857,400 | 770.00 | 775.50 | 765.50 | 773.50 | 00:00:00 | | 2006-11-17 | 3,227,400 | 775.50 | 778.00 | 770.00 | 770.50 | 00:00:00 | | 2006-11-20 | 6,200,100 | 766.00 | 771.00 | 762.50 | 769.00 | 00:00:00 | | 2006-11-21 | 4,218,100 | 770.00 | 775.00 | 767.00 | 772.50 | 00:00:00 | | 2006-11-22 | 3,713,800 | 772.00 | 777.00 | 764.00 | 767.00 | 00:00:00 | | 2006-11-23 | 3,291,500 | 770.00 | 771.00 | 757.00 | 758.50 | 00:00:00 | | 2006-11-24 | 5,313,800 | 760.00 | 770.00 | 749.00 | 766.50 | 00:00:00 | | 2006-11-27 | 7,695,100 | 769.00 | 770.00 | 756.00 | 759.00 | 00:00:00 | | 2006-11-28 | 9,027,800 | 760.50 | 762.00 | 748.00 | 754.00 | 00:00:00 | | 2006-11-29 | 5,752,000 | 757.00 | 771.00 | 750.50 | 760.50 | 00:00:00 | | 2006-11-30 | 8,904,500 | 763.00 | 769.00 | 753.50 | 754.50 | 00:00:00 | | 2006-12-01 | 11,813,800 | 760.00 | 775.50 | 754.00 | 762.50 | 00:00:00 | | 2006-12-04 | 6,022,000 | 761.50 | 768.00 | 757.50 | 763.00 | 00:00:00 | | 2006-12-05 | 8,369,000 | 769.00 | 776.50 | 762.50 | 767.00 | 00:00:00 | | 2006-12-06 | 9,624,500 | 763.50 | 775.00 | 763.50 | 766.50 | 00:00:00 | | 2006-12-07 | 5,685,700 | 764.00 | 777.00 | 764.00 | 774.50 | 00:00:00 | | 2006-12-08 | 4,366,700 | 775.00 | 777.00 | 771.00 | 775.00 | 00:00:00 | | 2006-12-11 | 4,755,400 | 778.50 | 788.50 | 778.00 | 786.50 | 00:00:00 | | 2006-12-12 | 4,370,500 | 788.00 | 788.50 | 778.00 | 779.50 | 00:00:00 | | 2006-12-13 | 6,096,700 | 781.00 | 790.50 | 781.00 | 788.00 | 00:00:00 | | 2006-12-14 | 4,726,300 | 793.50 | 796.00 | 787.00 | 793.00 | 00:00:00 | | 2006-12-15 | 7,517,800 | 790.50 | 807.50 | 790.50 | 799.00 | 00:00:00 | | 2006-12-18 | 5,182,300 | 796.00 | 803.00 | 796.00 | 798.50 | 00:00:00 | | 2006-12-19 | 3,397,500 | 797.50 | 803.00 | 794.00 | 796.00 | 00:00:00 | | 2006-12-20 | 5,588,100 | 789.50 | 791.50 | 775.00 | 778.50 | 00:00:00 | | 2006-12-21 | 5,510,000 | 780.50 | 780.50 | 766.00 | 774.50 | 00:00:00 | | 2006-12-22 | 2,820,300 | 772.00 | 779.50 | 772.00 | 777.50 | 00:00:00 | | 2006-12-25 | 0 | 777.50 | 777.50 | 777.50 | 777.50 | 00:00:00 | | 2006-12-26 | 0 | 777.50 | 777.50 | 777.50 | 777.50 | 00:00:00 | | 2006-12-27 | 2,544,900 | 783.50 | 784.00 | 774.00 | 781.50 | 00:00:00 | | 2006-12-28 | 2,201,500 | 786.00 | 790.00 | 781.50 | 783.50 | 00:00:00 | | 2006-12-29 | 771,400 | 787.00 | 787.00 | 777.00 | 780.00 | 00:00:00 | | 2007-01-01 | 0 | 780.00 | 780.00 | 780.00 | 780.00 | 00:00:00 | | 2007-01-02 | 5,624,500 | 790.00 | 792.50 | 784.00 | 792.50 | 00:00:00 | | 2007-01-03 | 9,857,100 | 791.00 | 792.00 | 778.50 | 787.00 | 00:00:00 | | 2007-01-04 | 11,775,100 | 784.00 | 789.00 | 774.50 | 780.00 | 00:00:00 | | 2007-01-05 | 5,377,400 | 779.50 | 779.50 | 761.50 | 764.50 | 00:00:00 | | 2007-01-08 | 4,765,900 | 767.50 | 771.00 | 763.50 | 765.00 | 00:00:00 | | 2007-01-09 | 7,458,200 | 766.50 | 771.50 | 761.50 | 764.50 | 00:00:00 | | 2007-01-10 | 4,577,400 | 759.00 | 762.00 | 753.50 | 758.50 | 00:00:00 | | 2007-01-11 | 6,392,500 | 759.00 | 768.50 | 750.50 | 765.50 | 00:00:00 | | 2007-01-12 | 3,273,700 | 766.50 | 769.50 | 762.50 | 768.00 | 00:00:00 | | 2007-01-15 | 4,059,600 | 773.50 | 775.00 | 767.50 | 774.50 | 00:00:00 | | 2007-01-16 | 8,974,400 | 776.00 | 776.50 | 757.50 | 761.00 | 00:00:00 | | 2007-01-17 | 7,283,100 | 759.50 | 763.50 | 751.00 | 760.00 | 00:00:00 | | 2007-01-18 | 3,563,400 | 760.00 | 767.00 | 755.50 | 760.50 | 00:00:00 | | 2007-01-19 | 8,391,400 | 757.50 | 762.00 | 745.00 | 759.00 | 00:00:00 | | 2007-01-22 | 2,802,500 | 761.50 | 767.00 | 758.50 | 760.00 | 00:00:00 | | 2007-01-23 | 3,859,200 | 760.50 | 765.00 | 750.00 | 752.00 | 00:00:00 | | 2007-01-24 | 6,899,000 | 759.00 | 772.00 | 759.00 | 772.00 | 00:00:00 | | 2007-01-25 | 9,720,100 | 770.50 | 775.00 | 762.00 | 766.50 | 00:00:00 | | 2007-01-26 | 7,255,600 | 765.00 | 769.00 | 758.00 | 763.50 | 00:00:00 | | 2007-01-29 | 6,163,700 | 756.50 | 766.50 | 756.50 | 763.00 | 00:00:00 | | 2007-01-30 | 3,366,100 | 763.50 | 763.50 | 757.50 | 761.00 | 00:00:00 | | 2007-01-31 | 10,452,300 | 761.00 | 772.50 | 756.50 | 763.50 | 00:00:00 | | 2007-02-01 | 5,341,300 | 770.50 | 772.00 | 765.50 | 771.00 | 00:00:00 | | 2007-02-02 | 4,976,600 | 770.50 | 772.00 | 762.50 | 767.00 | 00:00:00 | | 2007-02-05 | 3,650,900 | 769.00 | 770.50 | 763.50 | 768.00 | 00:00:00 | | 2007-02-06 | 4,799,100 | 770.50 | 782.50 | 770.00 | 776.00 | 00:00:00 | | 2007-02-07 | 4,466,800 | 775.50 | 780.50 | 770.00 | 772.50 | 00:00:00 | | 2007-02-08 | 6,219,600 | 776.50 | 777.50 | 767.00 | 775.00 | 00:00:00 | | 2007-02-09 | 3,646,800 | 775.00 | 782.50 | 774.00 | 782.50 | 00:00:00 | | 2007-02-12 | 2,679,600 | 781.00 | 781.00 | 768.00 | 774.00 | 00:00:00 | | 2007-02-13 | 3,455,700 | 776.00 | 777.00 | 767.50 | 773.00 | 00:00:00 | | 2007-02-14 | 4,865,500 | 778.50 | 778.50 | 766.50 | 772.50 | 00:00:00 | | 2007-02-15 | 6,066,000 | 773.50 | 775.00 | 770.00 | 772.00 | 00:00:00 | | 2007-02-16 | 2,801,000 | 771.00 | 773.00 | 764.50 | 770.00 | 00:00:00 | | 2007-02-19 | 5,145,100 | 764.00 | 768.00 | 749.00 | 766.00 | 00:00:00 | | 2007-02-20 | 7,144,500 | 765.50 | 768.00 | 750.00 | 755.00 | 00:00:00 | | 2007-02-21 | 6,949,200 | 759.00 | 761.50 | 751.00 | 755.00 | 00:00:00 | | 2007-02-22 | 5,309,600 | 757.50 | 760.00 | 746.00 | 748.50 | 00:00:00 | | 2007-02-23 | 3,895,100 | 747.50 | 752.50 | 743.50 | 752.50 | 00:00:00 | | 2007-02-26 | 2,837,000 | 755.50 | 762.00 | 753.50 | 756.00 | 00:00:00 | | 2007-02-27 | 4,940,300 | 755.50 | 756.00 | 738.00 | 741.00 | 00:00:00 | | 2007-02-28 | 16,351,500 | 732.50 | 735.50 | 720.00 | 727.50 | 00:00:00 | | 2007-03-01 | 7,149,300 | 728.50 | 735.50 | 705.50 | 718.00 | 00:00:00 | | 2007-03-02 | 5,167,100 | 723.00 | 723.00 | 712.00 | 719.00 | 00:00:00 | | 2007-03-05 | 8,004,100 | 706.50 | 718.50 | 701.50 | 715.00 | 00:00:00 | | 2007-03-06 | 5,527,700 | 715.50 | 719.00 | 711.00 | 716.00 | 00:00:00 | | 2007-03-07 | 6,370,300 | 719.00 | 727.50 | 716.00 | 727.00 | 00:00:00 | | 2007-03-08 | 6,823,900 | 727.00 | 732.50 | 724.50 | 732.50 | 00:00:00 | | 2007-03-09 | 2,868,300 | 734.50 | 737.50 | 728.50 | 733.50 | 00:00:00 | | 2007-03-12 | 5,275,700 | 740.00 | 740.00 | 731.50 | 733.50 | 00:00:00 | | 2007-03-13 | 3,789,800 | 729.00 | 737.00 | 728.00 | 728.00 | 00:00:00 | | 2007-03-14 | 4,577,700 | 721.50 | 726.00 | 711.50 | 715.50 | 00:00:00 | | 2007-03-15 | 5,936,900 | 722.50 | 723.00 | 711.00 | 723.00 | 00:00:00 | | 2007-03-16 | 5,740,300 | 722.50 | 730.00 | 717.50 | 727.00 | 00:00:00 | | 2007-03-19 | 3,489,000 | 730.00 | 735.00 | 724.00 | 735.00 | 00:00:00 | | 2007-03-20 | 3,542,000 | 737.00 | 740.50 | 730.00 | 740.50 | 00:00:00 | | 2007-03-21 | 3,268,100 | 743.50 | 744.00 | 737.00 | 741.50 | 00:00:00 | | 2007-03-22 | 4,980,500 | 752.50 | 752.50 | 740.50 | 745.00 | 00:00:00 | | 2007-03-23 | 6,831,500 | 742.50 | 753.50 | 741.50 | 752.00 | 00:00:00 | | 2007-03-26 | 3,626,300 | 752.50 | 757.00 | 738.50 | 741.50 | 00:00:00 | | 2007-03-27 | 13,633,500 | 749.50 | 751.00 | 740.50 | 747.00 | 00:00:00 | | 2007-03-28 | 9,210,600 | 747.50 | 759.00 | 743.50 | 746.50 | 00:00:00 | | 2007-03-29 | 7,279,400 | 746.50 | 751.00 | 739.00 | 747.50 | 00:00:00 | | 2007-03-30 | 7,421,100 | 748.50 | 758.00 | 745.00 | 755.50 | 00:00:00 | | 2007-04-02 | 4,676,800 | 755.50 | 761.50 | 749.00 | 755.00 | 00:00:00 | | 2007-04-03 | 4,151,100 | 765.00 | 766.00 | 756.00 | 764.00 | 00:00:00 | | 2007-04-04 | 4,004,000 | 764.00 | 769.50 | 762.00 | 763.50 | 00:00:00 | | 2007-04-05 | 2,647,000 | 763.50 | 769.50 | 760.00 | 766.00 | 00:00:00 | | 2007-04-06 | 0 | 766.00 | 766.00 | 766.00 | 766.00 | 00:00:00 | | 2007-04-09 | 0 | 766.00 | 766.00 | 766.00 | 766.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
