|
 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 | | 2007-09-24 | 6,639,100 | 693.00 | 694.00 | 688.50 | 689.50 | 00:00:00 | | 2007-09-25 | 4,685,500 | 689.00 | 696.00 | 689.00 | 693.50 | 00:00:00 | | 2007-09-26 | 6,843,800 | 697.00 | 706.50 | 691.50 | 698.00 | 00:00:00 | | 2007-09-27 | 6,895,700 | 700.00 | 706.00 | 698.00 | 705.00 | 00:00:00 | | 2007-09-28 | 5,530,400 | 705.00 | 705.00 | 694.50 | 700.00 | 00:00:00 | | 2007-10-01 | 3,180,300 | 695.50 | 707.00 | 695.50 | 705.50 | 00:00:00 | | 2007-10-02 | 3,826,100 | 707.50 | 711.00 | 703.00 | 707.50 | 00:00:00 | | 2007-10-03 | 4,279,400 | 706.00 | 711.00 | 703.50 | 710.50 | 00:00:00 | | 2007-10-04 | 8,534,800 | 710.50 | 714.50 | 707.00 | 707.00 | 00:00:00 | | 2007-10-05 | 9,098,000 | 707.50 | 726.50 | 705.00 | 721.50 | 00:00:00 | | 2007-10-08 | 5,351,300 | 720.50 | 725.50 | 712.00 | 714.00 | 00:00:00 | | 2007-10-09 | 8,094,600 | 713.00 | 728.50 | 713.00 | 725.50 | 00:00:00 | | 2007-10-10 | 4,316,000 | 728.50 | 728.50 | 719.00 | 724.00 | 00:00:00 | | 2007-10-11 | 6,876,900 | 725.00 | 740.00 | 724.00 | 738.50 | 00:00:00 | | 2007-10-12 | 4,467,500 | 737.00 | 741.00 | 731.50 | 737.50 | 00:00:00 | | 2007-10-15 | 4,976,100 | 736.00 | 738.00 | 727.00 | 726.50 | 00:00:00 | | 2007-10-16 | 4,883,600 | 725.00 | 727.50 | 716.50 | 718.00 | 00:00:00 | | 2007-10-17 | 5,455,500 | 717.00 | 728.50 | 715.00 | 724.00 | 00:00:00 | | 2007-10-18 | 3,094,300 | 728.50 | 729.50 | 717.00 | 719.00 | 00:00:00 | | 2007-10-19 | 4,909,000 | 720.50 | 724.50 | 704.50 | 706.50 | 00:00:00 | | 2007-10-22 | 6,740,100 | 695.50 | 709.50 | 695.50 | 703.00 | 00:00:00 | | 2007-10-23 | 4,145,200 | 709.00 | 719.00 | 705.50 | 711.50 | 00:00:00 | | 2007-10-24 | 6,321,000 | 710.00 | 719.00 | 700.50 | 707.50 | 00:00:00 | | 2007-10-25 | 5,281,300 | 709.50 | 720.00 | 705.00 | 713.00 | 00:00:00 | | 2007-10-26 | 4,577,400 | 711.50 | 719.00 | 707.00 | 716.50 | 00:00:00 | | 2007-10-29 | 4,078,000 | 725.00 | 725.50 | 713.50 | 721.00 | 00:00:00 | | 2007-10-30 | 3,415,800 | 721.00 | 729.50 | 717.00 | 725.00 | 00:00:00 | | 2007-10-31 | 4,032,700 | 727.00 | 730.50 | 721.00 | 729.50 | 00:00:00 | | 2007-11-01 | 3,521,100 | 727.50 | 730.00 | 715.00 | 718.50 | 00:00:00 | | 2007-11-02 | 6,559,000 | 715.50 | 721.00 | 712.50 | 718.00 | 00:00:00 | | 2007-11-05 | 5,075,100 | 715.00 | 723.00 | 714.50 | 715.00 | 00:00:00 | | 2007-11-06 | 7,323,800 | 718.00 | 718.00 | 696.00 | 699.50 | 00:00:00 | | 2007-11-07 | 3,838,500 | 700.50 | 704.00 | 689.50 | 696.00 | 00:00:00 | | 2007-11-08 | 5,999,300 | 693.00 | 693.00 | 679.00 | 680.50 | 00:00:00 | | 2007-11-09 | 7,682,500 | 681.00 | 694.00 | 675.50 | 682.50 | 00:00:00 | | 2007-11-12 | 4,490,800 | 676.00 | 692.00 | 676.00 | 689.00 | 00:00:00 | | 2007-11-13 | 4,122,600 | 685.00 | 689.50 | 681.50 | 686.00 | 00:00:00 | | 2007-11-14 | 4,762,200 | 690.00 | 698.00 | 685.00 | 694.00 | 00:00:00 | | 2007-11-15 | 4,127,800 | 692.00 | 700.50 | 690.50 | 699.00 | 00:00:00 | | 2007-11-16 | 4,449,500 | 693.00 | 705.50 | 692.00 | 701.00 | 00:00:00 | | 2007-11-19 | 4,015,300 | 700.50 | 709.00 | 694.50 | 694.50 | 00:00:00 | | 2007-11-20 | 6,330,000 | 697.00 | 702.00 | 683.50 | 687.00 | 00:00:00 | | 2007-11-21 | 6,623,000 | 683.00 | 685.00 | 670.50 | 672.50 | 00:00:00 | | 2007-11-22 | 7,473,000 | 678.00 | 730.50 | 674.00 | 703.50 | 00:00:00 | | 2007-11-23 | 10,421,100 | 707.50 | 735.00 | 699.00 | 718.00 | 00:00:00 | | 2007-11-26 | 5,458,100 | 727.50 | 728.50 | 717.00 | 724.00 | 00:00:00 | | 2007-11-27 | 6,875,100 | 717.50 | 725.50 | 709.50 | 719.50 | 00:00:00 | | 2007-11-28 | 7,406,100 | 724.00 | 728.00 | 713.50 | 722.50 | 00:00:00 | | 2007-11-29 | 7,774,500 | 721.00 | 740.00 | 717.00 | 736.00 | 00:00:00 | | 2007-11-30 | 7,154,800 | 739.00 | 755.00 | 739.00 | 750.00 | 00:00:00 | | 2007-12-03 | 5,345,200 | 751.50 | 758.50 | 750.00 | 755.00 | 00:00:00 | | 2007-12-04 | 6,881,300 | 756.50 | 765.00 | 738.50 | 741.00 | 00:00:00 | | 2007-12-05 | 7,595,900 | 748.00 | 765.00 | 745.00 | 763.50 | 00:00:00 | | 2007-12-06 | 5,339,800 | 766.00 | 766.00 | 755.50 | 762.00 | 00:00:00 | | 2007-12-07 | 4,561,300 | 768.00 | 768.00 | 760.50 | 766.00 | 00:00:00 | | 2007-12-10 | 3,370,300 | 764.50 | 770.00 | 761.50 | 764.50 | 00:00:00 | | 2007-12-11 | 2,539,300 | 767.50 | 771.00 | 762.00 | 769.00 | 00:00:00 | | 2007-12-12 | 5,265,400 | 763.00 | 780.00 | 763.00 | 777.50 | 00:00:00 | | 2007-12-13 | 5,867,800 | 771.50 | 777.50 | 756.00 | 756.50 | 00:00:00 | | 2007-12-14 | 3,232,400 | 763.00 | 768.00 | 754.50 | 764.50 | 00:00:00 | | 2007-12-17 | 6,244,600 | 756.50 | 765.50 | 753.00 | 760.50 | 00:00:00 | | 2007-12-18 | 4,754,700 | 757.00 | 766.00 | 754.00 | 754.00 | 00:00:00 | | 2007-12-19 | 5,140,700 | 748.50 | 748.50 | 731.50 | 740.00 | 00:00:00 | | 2007-12-20 | 4,489,100 | 743.00 | 744.50 | 735.00 | 741.00 | 00:00:00 | | 2007-12-21 | 4,630,900 | 750.00 | 761.50 | 748.00 | 758.50 | 00:00:00 | | 2007-12-24 | 458,100 | 755.50 | 760.50 | 749.50 | 749.50 | 00:00:00 | | 2007-12-25 | 0 | 749.50 | 749.50 | 749.50 | 749.50 | 00:00:00 | | 2007-12-26 | 0 | 749.50 | 749.50 | 749.50 | 749.50 | 00:00:00 | | 2007-12-27 | 1,866,500 | 753.00 | 768.00 | 748.50 | 767.50 | 00:00:00 | | 2007-12-28 | 1,626,500 | 764.00 | 771.50 | 756.50 | 761.00 | 00:00:00 | | 2007-12-31 | 416,100 | 763.50 | 765.50 | 753.50 | 756.00 | 00:00:00 | | 2008-01-01 | 0 | 756.00 | 756.00 | 756.00 | 756.00 | 00:00:00 | | 2008-01-02 | 2,010,200 | 750.00 | 768.00 | 745.50 | 751.50 | 00:00:00 | | 2008-01-03 | 4,051,900 | 750.00 | 767.50 | 748.00 | 761.50 | 00:00:00 | | 2008-01-04 | 3,702,600 | 764.00 | 767.00 | 739.00 | 742.50 | 00:00:00 | | 2008-01-07 | 3,634,900 | 740.50 | 754.00 | 735.50 | 740.00 | 00:00:00 | | 2008-01-08 | 5,392,200 | 746.50 | 749.00 | 736.00 | 742.00 | 00:00:00 | | 2008-01-09 | 4,857,900 | 741.00 | 747.50 | 737.00 | 738.50 | 00:00:00 | | 2008-01-10 | 2,979,900 | 743.50 | 751.00 | 739.00 | 744.50 | 00:00:00 | | 2008-01-11 | 4,113,300 | 742.50 | 745.50 | 723.50 | 725.50 | 00:00:00 | | 2008-01-14 | 4,058,100 | 719.00 | 738.00 | 718.50 | 728.50 | 00:00:00 | | 2008-01-15 | 6,119,700 | 725.50 | 726.50 | 702.00 | 704.50 | 00:00:00 | | 2008-01-16 | 6,476,800 | 704.00 | 722.00 | 701.00 | 714.50 | 00:00:00 | | 2008-01-17 | 6,839,400 | 710.50 | 735.50 | 710.00 | 730.00 | 00:00:00 | | 2008-01-18 | 6,414,700 | 726.50 | 751.00 | 725.00 | 738.00 | 00:00:00 | | 2008-01-21 | 9,344,600 | 727.00 | 733.50 | 698.50 | 701.00 | 00:00:00 | | 2008-01-22 | 10,618,800 | 678.50 | 713.00 | 673.50 | 691.00 | 00:00:00 | | 2008-01-23 | 11,106,500 | 700.00 | 701.50 | 670.00 | 675.00 | 00:00:00 | | 2008-01-24 | 8,371,700 | 698.50 | 706.00 | 672.00 | 698.50 | 00:00:00 | | 2008-01-25 | 6,886,900 | 717.50 | 729.50 | 698.50 | 715.50 | 00:00:00 | | 2008-01-28 | 4,286,200 | 709.50 | 714.00 | 696.00 | 700.00 | 00:00:00 | | 2008-01-29 | 6,616,800 | 705.00 | 710.50 | 696.50 | 705.00 | 00:00:00 | | 2008-01-30 | 3,172,900 | 697.00 | 705.50 | 694.50 | 704.50 | 00:00:00 | | 2008-01-31 | 5,645,600 | 703.00 | 714.00 | 692.00 | 712.00 | 00:00:00 | | 2008-02-01 | 5,727,800 | 716.50 | 722.00 | 699.00 | 710.50 | 00:00:00 | | 2008-02-04 | 2,263,500 | 712.00 | 718.00 | 707.00 | 712.50 | 00:00:00 | | 2008-02-05 | 5,296,800 | 712.00 | 715.00 | 687.00 | 689.50 | 00:00:00 | | 2008-02-06 | 3,892,300 | 688.50 | 708.50 | 687.00 | 702.50 | 00:00:00 | | 2008-02-07 | 3,577,800 | 696.00 | 704.50 | 685.50 | 689.00 | 00:00:00 | | 2008-02-08 | 3,370,500 | 696.00 | 698.00 | 687.00 | 692.50 | 00:00:00 | | 2008-02-11 | 2,974,100 | 688.50 | 698.00 | 684.00 | 688.00 | 00:00:00 | | 2008-02-12 | 4,363,500 | 694.50 | 706.00 | 687.50 | 705.50 | 00:00:00 | | 2008-02-13 | 4,137,500 | 701.00 | 710.00 | 695.00 | 706.00 | 00:00:00 | | 2008-02-14 | 4,903,300 | 708.50 | 714.50 | 701.50 | 710.00 | 00:00:00 | | 2008-02-15 | 4,347,100 | 709.50 | 716.50 | 693.50 | 696.50 | 00:00:00 | | 2008-02-18 | 2,920,300 | 700.50 | 712.00 | 699.50 | 711.00 | 00:00:00 | | 2008-02-19 | 2,979,400 | 705.50 | 715.00 | 698.00 | 706.00 | 00:00:00 | | 2008-02-20 | 3,098,200 | 694.50 | 700.50 | 691.00 | 696.00 | 00:00:00 | | 2008-02-21 | 2,663,500 | 702.00 | 702.00 | 688.00 | 691.00 | 00:00:00 | | 2008-02-22 | 3,416,000 | 683.50 | 696.50 | 680.00 | 687.50 | 00:00:00 | | 2008-02-25 | 3,714,000 | 694.50 | 707.00 | 687.50 | 704.50 | 00:00:00 | | 2008-02-26 | 4,606,900 | 708.50 | 708.50 | 687.50 | 701.00 | 00:00:00 | | 2008-02-27 | 4,735,600 | 707.50 | 717.50 | 699.00 | 715.50 | 00:00:00 | | 2008-02-28 | 3,590,200 | 711.50 | 713.50 | 703.00 | 703.00 | 00:00:00 | | 2008-02-29 | 3,832,000 | 699.50 | 702.50 | 689.00 | 693.00 | 00:00:00 | | 2008-03-03 | 4,688,700 | 682.00 | 688.50 | 666.50 | 669.00 | 00:00:00 | | 2008-03-04 | 5,256,300 | 670.00 | 675.50 | 659.00 | 663.50 | 00:00:00 | | 2008-03-05 | 3,517,000 | 670.50 | 676.50 | 660.50 | 671.00 | 00:00:00 | | 2008-03-06 | 2,968,600 | 670.50 | 682.00 | 664.50 | 666.00 | 00:00:00 | | 2008-03-07 | 4,432,700 | 662.00 | 668.50 | 653.50 | 655.00 | 00:00:00 | | 2008-03-10 | 4,833,900 | 655.50 | 656.50 | 639.50 | 642.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
