|
 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 | | 2007-04-09 | 0 | 766.00 | 766.00 | 766.00 | 766.00 | 00:00:00 | | 2007-04-10 | 4,165,200 | 766.50 | 770.50 | 762.50 | 770.50 | 00:00:00 | | 2007-04-11 | 5,043,000 | 773.00 | 774.50 | 759.50 | 764.00 | 00:00:00 | | 2007-04-12 | 5,493,200 | 766.00 | 766.00 | 755.50 | 760.00 | 00:00:00 | | 2007-04-13 | 4,436,100 | 764.00 | 768.00 | 758.00 | 763.00 | 00:00:00 | | 2007-04-16 | 3,110,600 | 766.50 | 767.00 | 759.00 | 767.00 | 00:00:00 | | 2007-04-17 | 4,077,400 | 767.00 | 768.50 | 757.50 | 764.50 | 00:00:00 | | 2007-04-18 | 4,809,500 | 765.50 | 765.50 | 751.00 | 754.50 | 00:00:00 | | 2007-04-19 | 9,575,000 | 747.50 | 752.00 | 742.00 | 750.00 | 00:00:00 | | 2007-04-20 | 5,887,400 | 754.00 | 755.00 | 746.50 | 750.00 | 00:00:00 | | 2007-04-23 | 3,900,000 | 750.00 | 752.50 | 746.00 | 748.50 | 00:00:00 | | 2007-04-24 | 3,163,000 | 750.50 | 751.50 | 740.50 | 745.00 | 00:00:00 | | 2007-04-25 | 3,302,100 | 749.50 | 750.00 | 742.50 | 747.00 | 00:00:00 | | 2007-04-26 | 5,276,600 | 754.00 | 754.50 | 741.00 | 749.50 | 00:00:00 | | 2007-04-27 | 3,012,500 | 750.50 | 751.50 | 740.50 | 742.50 | 00:00:00 | | 2007-04-30 | 3,943,200 | 744.50 | 753.00 | 743.50 | 749.00 | 00:00:00 | | 2007-05-01 | 2,557,000 | 745.50 | 755.00 | 738.50 | 742.00 | 00:00:00 | | 2007-05-02 | 6,066,000 | 745.00 | 751.50 | 736.50 | 740.00 | 00:00:00 | | 2007-05-03 | 6,878,200 | 738.00 | 749.50 | 736.00 | 748.50 | 00:00:00 | | 2007-05-04 | 6,965,900 | 747.00 | 761.50 | 746.00 | 753.00 | 00:00:00 | | 2007-05-07 | 0 | 753.00 | 753.00 | 753.00 | 753.00 | 00:00:00 | | 2007-05-08 | 3,542,300 | 757.50 | 759.00 | 746.00 | 748.00 | 00:00:00 | | 2007-05-09 | 5,802,900 | 748.50 | 755.00 | 745.50 | 749.50 | 00:00:00 | | 2007-05-10 | 9,429,800 | 748.00 | 757.00 | 747.50 | 752.50 | 00:00:00 | | 2007-05-11 | 9,084,500 | 748.50 | 756.00 | 747.50 | 755.50 | 00:00:00 | | 2007-05-14 | 7,549,300 | 757.00 | 771.00 | 752.00 | 763.00 | 00:00:00 | | 2007-05-15 | 8,197,800 | 761.00 | 767.00 | 759.00 | 764.00 | 00:00:00 | | 2007-05-16 | 12,902,100 | 765.00 | 768.00 | 760.00 | 764.50 | 00:00:00 | | 2007-05-17 | 8,664,500 | 769.50 | 769.50 | 763.50 | 766.50 | 00:00:00 | | 2007-05-18 | 6,141,800 | 768.50 | 771.00 | 763.00 | 767.50 | 00:00:00 | | 2007-05-21 | 5,478,000 | 770.00 | 778.50 | 765.50 | 770.50 | 00:00:00 | | 2007-05-22 | 10,470,600 | 774.00 | 776.50 | 767.00 | 775.50 | 00:00:00 | | 2007-05-23 | 11,347,800 | 772.50 | 793.00 | 772.50 | 780.00 | 00:00:00 | | 2007-05-24 | 6,892,900 | 779.50 | 779.50 | 771.50 | 772.50 | 00:00:00 | | 2007-05-25 | 6,716,000 | 772.50 | 774.00 | 765.00 | 771.00 | 00:00:00 | | 2007-05-28 | 0 | 771.00 | 771.00 | 771.00 | 771.00 | 00:00:00 | | 2007-05-29 | 6,131,000 | 770.00 | 771.00 | 762.50 | 765.00 | 00:00:00 | | 2007-05-30 | 3,096,600 | 763.00 | 765.00 | 750.50 | 765.00 | 00:00:00 | | 2007-05-31 | 6,287,500 | 768.00 | 776.00 | 766.00 | 771.50 | 00:00:00 | | 2007-06-01 | 0 | 771.50 | 771.50 | 771.50 | 771.50 | 00:00:00 | | 2007-06-04 | 17,323,200 | 771.50 | 774.50 | 764.50 | 772.50 | 00:00:00 | | 2007-06-05 | 35,803,400 | 781.50 | 806.50 | 781.50 | 796.00 | 00:00:00 | | 2007-06-06 | 11,667,700 | 794.00 | 795.50 | 770.50 | 775.00 | 00:00:00 | | 2007-06-07 | 12,045,100 | 778.50 | 778.50 | 752.50 | 761.50 | 00:00:00 | | 2007-06-08 | 8,210,300 | 761.00 | 762.00 | 745.00 | 752.50 | 00:00:00 | | 2007-06-11 | 8,076,200 | 755.50 | 764.00 | 755.00 | 761.00 | 00:00:00 | | 2007-06-12 | 6,601,900 | 763.50 | 766.50 | 753.00 | 756.00 | 00:00:00 | | 2007-06-13 | 8,088,400 | 756.50 | 758.00 | 744.00 | 752.50 | 00:00:00 | | 2007-06-14 | 8,092,600 | 758.00 | 764.50 | 746.00 | 762.50 | 00:00:00 | | 2007-06-15 | 6,467,100 | 761.00 | 773.50 | 761.00 | 770.00 | 00:00:00 | | 2007-06-18 | 11,109,700 | 774.00 | 787.00 | 765.50 | 770.00 | 00:00:00 | | 2007-06-19 | 5,301,200 | 774.50 | 776.00 | 764.50 | 767.50 | 00:00:00 | | 2007-06-20 | 7,021,300 | 769.00 | 775.00 | 760.00 | 767.50 | 00:00:00 | | 2007-06-21 | 7,336,900 | 765.00 | 767.50 | 753.00 | 759.00 | 00:00:00 | | 2007-06-22 | 5,956,300 | 760.50 | 762.50 | 755.00 | 760.00 | 00:00:00 | | 2007-06-25 | 9,704,900 | 747.00 | 760.00 | 743.50 | 757.50 | 00:00:00 | | 2007-06-26 | 11,138,500 | 758.00 | 758.50 | 749.50 | 752.00 | 00:00:00 | | 2007-06-27 | 16,679,300 | 720.00 | 729.00 | 702.50 | 704.00 | 00:00:00 | | 2007-06-28 | 24,248,000 | 710.00 | 717.50 | 705.50 | 709.50 | 00:00:00 | | 2007-06-29 | 22,438,200 | 708.00 | 715.00 | 702.50 | 709.50 | 00:00:00 | | 2007-07-02 | 9,980,800 | 707.50 | 711.00 | 699.50 | 708.50 | 00:00:00 | | 2007-07-03 | 12,015,800 | 711.00 | 729.00 | 707.50 | 718.50 | 00:00:00 | | 2007-07-04 | 7,220,200 | 716.50 | 726.00 | 716.50 | 725.00 | 00:00:00 | | 2007-07-05 | 11,434,500 | 729.50 | 730.50 | 717.50 | 721.00 | 00:00:00 | | 2007-07-06 | 6,346,600 | 725.00 | 727.00 | 716.50 | 721.00 | 00:00:00 | | 2007-07-09 | 7,983,600 | 726.00 | 727.00 | 711.00 | 717.00 | 00:00:00 | | 2007-07-10 | 6,426,500 | 717.00 | 717.00 | 704.50 | 707.50 | 00:00:00 | | 2007-07-11 | 10,767,200 | 703.50 | 704.00 | 697.50 | 701.00 | 00:00:00 | | 2007-07-12 | 10,279,500 | 700.00 | 711.00 | 700.00 | 711.00 | 00:00:00 | | 2007-07-13 | 7,249,600 | 716.00 | 722.00 | 706.00 | 707.50 | 00:00:00 | | 2007-07-16 | 9,442,300 | 709.00 | 709.00 | 701.50 | 705.00 | 00:00:00 | | 2007-07-17 | 28,710,800 | 705.00 | 705.00 | 699.00 | 702.50 | 00:00:00 | | 2007-07-18 | 18,824,100 | 699.00 | 708.00 | 697.00 | 703.50 | 00:00:00 | | 2007-07-19 | 10,526,600 | 705.00 | 714.50 | 705.00 | 707.50 | 00:00:00 | | 2007-07-20 | 7,565,400 | 705.00 | 712.50 | 702.50 | 705.00 | 00:00:00 | | 2007-07-23 | 5,262,300 | 708.00 | 709.50 | 701.00 | 706.00 | 00:00:00 | | 2007-07-24 | 6,573,700 | 706.00 | 706.50 | 693.50 | 695.50 | 00:00:00 | | 2007-07-25 | 7,370,400 | 690.00 | 695.00 | 683.50 | 688.00 | 00:00:00 | | 2007-07-26 | 6,348,900 | 689.50 | 691.00 | 671.50 | 671.50 | 00:00:00 | | 2007-07-27 | 9,506,700 | 668.00 | 680.50 | 663.00 | 667.00 | 00:00:00 | | 2007-07-30 | 6,802,000 | 665.50 | 669.50 | 661.00 | 662.00 | 00:00:00 | | 2007-07-31 | 6,039,500 | 665.00 | 675.00 | 665.00 | 672.50 | 00:00:00 | | 2007-08-01 | 6,207,200 | 663.50 | 670.00 | 661.00 | 662.50 | 00:00:00 | | 2007-08-02 | 7,865,000 | 670.00 | 677.50 | 663.50 | 676.50 | 00:00:00 | | 2007-08-03 | 4,958,400 | 680.50 | 680.50 | 662.50 | 665.50 | 00:00:00 | | 2007-08-06 | 12,112,400 | 658.50 | 672.00 | 658.50 | 662.50 | 00:00:00 | | 2007-08-07 | 6,749,500 | 667.50 | 674.50 | 662.00 | 673.00 | 00:00:00 | | 2007-08-08 | 11,750,300 | 675.00 | 680.00 | 656.00 | 669.00 | 00:00:00 | | 2007-08-09 | 19,780,100 | 658.00 | 674.50 | 643.50 | 664.50 | 00:00:00 | | 2007-08-10 | 16,044,900 | 660.00 | 670.00 | 637.00 | 637.00 | 00:00:00 | | 2007-08-13 | 7,542,500 | 649.00 | 652.00 | 636.50 | 649.00 | 00:00:00 | | 2007-08-14 | 9,226,900 | 644.50 | 651.50 | 636.00 | 640.00 | 00:00:00 | | 2007-08-15 | 10,823,400 | 633.50 | 641.00 | 632.50 | 635.50 | 00:00:00 | | 2007-08-16 | 15,749,400 | 624.50 | 645.00 | 624.00 | 633.50 | 00:00:00 | | 2007-08-17 | 16,645,900 | 633.00 | 656.50 | 630.00 | 652.00 | 00:00:00 | | 2007-08-20 | 10,232,200 | 654.50 | 664.00 | 650.00 | 661.00 | 00:00:00 | | 2007-08-21 | 4,851,000 | 661.00 | 664.50 | 649.50 | 656.00 | 00:00:00 | | 2007-08-22 | 9,952,000 | 657.50 | 677.00 | 657.50 | 674.00 | 00:00:00 | | 2007-08-23 | 8,052,900 | 679.00 | 683.50 | 672.00 | 674.50 | 00:00:00 | | 2007-08-24 | 2,756,900 | 675.00 | 680.00 | 671.00 | 677.50 | 00:00:00 | | 2007-08-27 | 0 | 677.50 | 677.50 | 677.50 | 677.50 | 00:00:00 | | 2007-08-28 | 6,036,800 | 672.00 | 677.00 | 668.00 | 671.50 | 00:00:00 | | 2007-08-29 | 3,852,100 | 665.00 | 677.00 | 663.00 | 673.00 | 00:00:00 | | 2007-08-30 | 6,254,500 | 675.50 | 684.50 | 672.00 | 682.50 | 00:00:00 | | 2007-08-31 | 8,983,800 | 687.50 | 693.50 | 679.00 | 692.00 | 00:00:00 | | 2007-09-03 | 5,843,700 | 698.50 | 698.50 | 686.50 | 692.00 | 00:00:00 | | 2007-09-04 | 3,671,500 | 694.00 | 694.00 | 684.00 | 690.00 | 00:00:00 | | 2007-09-05 | 4,213,600 | 691.00 | 691.00 | 676.00 | 677.00 | 00:00:00 | | 2007-09-06 | 7,156,800 | 682.50 | 683.50 | 667.50 | 682.50 | 00:00:00 | | 2007-09-07 | 5,941,900 | 680.50 | 683.00 | 664.00 | 664.00 | 00:00:00 | | 2007-09-10 | 5,614,200 | 668.00 | 675.50 | 660.50 | 662.50 | 00:00:00 | | 2007-09-11 | 6,109,900 | 666.50 | 671.50 | 664.50 | 669.50 | 00:00:00 | | 2007-09-12 | 2,375,200 | 669.50 | 676.00 | 667.00 | 672.00 | 00:00:00 | | 2007-09-13 | 4,386,300 | 674.00 | 684.50 | 669.00 | 681.00 | 00:00:00 | | 2007-09-14 | 3,828,500 | 680.00 | 680.50 | 667.00 | 676.00 | 00:00:00 | | 2007-09-17 | 8,444,000 | 672.50 | 676.50 | 663.00 | 673.50 | 00:00:00 | | 2007-09-18 | 7,354,300 | 672.00 | 677.50 | 666.50 | 674.00 | 00:00:00 | | 2007-09-19 | 9,249,800 | 687.00 | 697.00 | 683.00 | 691.50 | 00:00:00 | | 2007-09-20 | 4,746,400 | 690.00 | 691.50 | 686.00 | 691.00 | 00:00:00 | | 2007-09-21 | 6,781,600 | 690.00 | 697.00 | 688.50 | 693.50 | 00:00:00 | | 2007-09-24 | 6,639,100 | 693.00 | 694.00 | 688.50 | 689.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
