|
 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 | | 2008-03-10 | 4,833,900 | 655.50 | 656.50 | 639.50 | 642.00 | 00:00:00 | | 2008-03-11 | 6,421,200 | 642.00 | 654.00 | 640.50 | 652.00 | 00:00:00 | | 2008-03-12 | 3,834,200 | 665.00 | 666.50 | 657.00 | 664.50 | 00:00:00 | | 2008-03-13 | 5,171,500 | 657.00 | 672.00 | 653.00 | 669.00 | 00:00:00 | | 2008-03-14 | 5,676,300 | 671.50 | 680.00 | 668.50 | 668.50 | 00:00:00 | | 2008-03-17 | 5,598,700 | 657.00 | 674.00 | 640.00 | 661.00 | 00:00:00 | | 2008-03-18 | 3,870,800 | 667.50 | 688.00 | 665.00 | 685.00 | 00:00:00 | | 2008-03-19 | 8,512,700 | 690.00 | 705.50 | 671.00 | 702.00 | 00:00:00 | | 2008-03-20 | 10,809,100 | 699.00 | 703.50 | 675.50 | 675.50 | 00:00:00 | | 2008-03-21 | 0 | 675.50 | 675.50 | 675.50 | 675.50 | 00:00:00 | | 2008-03-24 | 0 | 675.50 | 675.50 | 675.50 | 675.50 | 00:00:00 | | 2008-03-25 | 7,678,900 | 692.50 | 706.00 | 680.00 | 697.50 | 00:00:00 | | 2008-03-26 | 6,403,900 | 691.00 | 694.50 | 679.50 | 686.50 | 00:00:00 | | 2008-03-27 | 5,348,600 | 683.50 | 701.50 | 683.00 | 699.00 | 00:00:00 | | 2008-03-28 | 3,973,800 | 696.00 | 699.50 | 683.50 | 688.50 | 00:00:00 | | 2008-03-31 | 3,439,300 | 681.00 | 695.50 | 676.50 | 690.50 | 00:00:00 | | 2008-04-01 | 4,011,900 | 686.00 | 707.00 | 683.50 | 705.50 | 00:00:00 | | 2008-04-02 | 3,877,000 | 705.00 | 707.00 | 695.50 | 699.50 | 00:00:00 | | 2008-04-03 | 3,071,700 | 700.00 | 706.00 | 698.00 | 705.00 | 00:00:00 | | 2008-04-04 | 2,342,100 | 705.00 | 707.50 | 699.00 | 705.00 | 00:00:00 | | 2008-04-07 | 2,326,800 | 708.00 | 712.50 | 705.00 | 709.50 | 00:00:00 | | 2008-04-08 | 3,576,600 | 703.50 | 708.00 | 694.50 | 696.50 | 00:00:00 | | 2008-04-09 | 3,255,400 | 696.00 | 701.50 | 687.00 | 690.00 | 00:00:00 | | 2008-04-10 | 3,600,500 | 690.00 | 699.50 | 686.50 | 696.00 | 00:00:00 | | 2008-04-11 | 3,379,800 | 699.00 | 703.50 | 688.50 | 690.50 | 00:00:00 | | 2008-04-14 | 3,223,400 | 685.00 | 691.50 | 681.00 | 684.50 | 00:00:00 | | 2008-04-15 | 2,967,500 | 686.50 | 693.00 | 683.00 | 685.50 | 00:00:00 | | 2008-04-16 | 3,694,400 | 688.00 | 691.50 | 682.00 | 691.50 | 00:00:00 | | 2008-04-17 | 2,479,600 | 691.00 | 693.00 | 681.50 | 687.50 | 00:00:00 | | 2008-04-18 | 3,682,800 | 690.00 | 699.50 | 688.00 | 696.00 | 00:00:00 | | 2008-04-21 | 3,237,200 | 697.00 | 698.50 | 687.00 | 693.00 | 00:00:00 | | 2008-04-22 | 3,120,600 | 691.00 | 698.50 | 686.00 | 689.00 | 00:00:00 | | 2008-04-23 | 5,288,400 | 692.50 | 697.00 | 685.50 | 694.50 | 00:00:00 | | 2008-04-24 | 4,228,200 | 697.00 | 709.00 | 693.50 | 708.00 | 00:00:00 | | 2008-04-25 | 4,480,100 | 712.50 | 720.50 | 706.50 | 716.00 | 00:00:00 | | 2008-04-28 | 2,382,100 | 719.00 | 722.50 | 714.00 | 718.50 | 00:00:00 | | 2008-04-29 | 2,205,300 | 713.00 | 718.50 | 708.50 | 714.50 | 00:00:00 | | 2008-04-30 | 3,872,400 | 711.00 | 722.50 | 708.00 | 717.50 | 00:00:00 | | 2008-05-01 | 2,231,900 | 717.50 | 730.00 | 717.50 | 726.00 | 00:00:00 | | 2008-05-02 | 3,212,800 | 729.50 | 731.50 | 713.00 | 720.00 | 00:00:00 | | 2008-05-05 | 0 | 720.00 | 720.00 | 720.00 | 720.00 | 00:00:00 | | 2008-05-06 | 3,301,600 | 716.00 | 718.50 | 702.50 | 704.00 | 00:00:00 | | 2008-05-07 | 3,559,200 | 704.50 | 722.00 | 704.50 | 717.50 | 00:00:00 | | 2008-05-08 | 4,304,200 | 712.00 | 716.50 | 697.00 | 703.00 | 00:00:00 | | 2008-05-09 | 3,286,700 | 700.00 | 702.00 | 693.50 | 700.00 | 00:00:00 | | 2008-05-12 | 1,310,700 | 702.00 | 710.00 | 701.50 | 703.50 | 00:00:00 | | 2008-05-13 | 3,208,300 | 707.50 | 713.00 | 698.50 | 709.50 | 00:00:00 | | 2008-05-14 | 2,400,900 | 709.00 | 714.00 | 703.00 | 712.00 | 00:00:00 | | 2008-05-15 | 3,732,400 | 708.00 | 712.00 | 701.00 | 706.50 | 00:00:00 | | 2008-05-16 | 2,919,500 | 709.00 | 715.50 | 705.00 | 708.00 | 00:00:00 | | 2008-05-19 | 2,557,600 | 709.00 | 724.00 | 707.00 | 723.50 | 00:00:00 | | 2008-05-20 | 3,111,300 | 720.00 | 727.50 | 710.00 | 710.00 | 00:00:00 | | 2008-05-21 | 3,226,800 | 717.00 | 721.00 | 710.50 | 713.00 | 00:00:00 | | 2008-05-22 | 3,215,600 | 709.00 | 722.00 | 708.00 | 719.50 | 00:00:00 | | 2008-05-23 | 2,810,000 | 720.50 | 724.00 | 709.50 | 709.50 | 00:00:00 | | 2008-05-26 | 0 | 709.50 | 709.50 | 709.50 | 709.50 | 00:00:00 | | 2008-05-27 | 3,656,200 | 711.00 | 722.00 | 709.50 | 717.00 | 00:00:00 | | 2008-05-28 | 7,200,800 | 725.00 | 743.00 | 719.00 | 731.00 | 00:00:00 | | 2008-05-29 | 7,794,400 | 735.00 | 750.50 | 733.00 | 745.00 | 00:00:00 | | 2008-05-30 | 6,667,500 | 750.00 | 756.00 | 738.50 | 748.50 | 00:00:00 | | 2008-06-02 | 6,195,400 | 758.50 | 762.50 | 742.00 | 757.50 | 00:00:00 | | 2008-06-03 | 5,239,500 | 757.50 | 773.00 | 752.50 | 771.50 | 00:00:00 | | 2008-06-04 | 5,382,600 | 770.50 | 772.00 | 747.00 | 763.00 | 00:00:00 | | 2008-06-05 | 4,984,000 | 769.50 | 772.50 | 749.00 | 754.00 | 00:00:00 | | 2008-06-06 | 4,222,400 | 755.00 | 762.50 | 740.50 | 743.00 | 00:00:00 | | 2008-06-09 | 10,495,000 | 739.00 | 756.50 | 738.00 | 750.00 | 00:00:00 | | 2008-06-10 | 5,154,500 | 747.00 | 761.50 | 744.50 | 757.50 | 00:00:00 | | 2008-06-11 | 6,408,300 | 754.50 | 759.50 | 744.00 | 751.50 | 00:00:00 | | 2008-06-12 | 18,487,500 | 750.00 | 753.00 | 734.00 | 737.50 | 00:00:00 | | 2008-06-13 | 3,966,900 | 733.50 | 741.50 | 722.00 | 740.50 | 00:00:00 | | 2008-06-16 | 3,471,500 | 745.00 | 745.00 | 726.50 | 731.00 | 00:00:00 | | 2008-06-17 | 4,778,800 | 735.50 | 736.00 | 727.50 | 732.50 | 00:00:00 | | 2008-06-18 | 6,478,700 | 729.00 | 742.50 | 729.00 | 737.50 | 00:00:00 | | 2008-06-19 | 6,492,700 | 730.50 | 745.00 | 730.50 | 739.00 | 00:00:00 | | 2008-06-20 | 7,086,000 | 739.50 | 746.00 | 726.00 | 728.50 | 00:00:00 | | 2008-06-23 | 5,947,800 | 734.50 | 734.50 | 723.00 | 732.00 | 00:00:00 | | 2008-06-24 | 6,125,400 | 733.50 | 734.00 | 716.50 | 722.00 | 00:00:00 | | 2008-06-25 | 5,928,700 | 695.50 | 698.50 | 685.00 | 690.50 | 00:00:00 | | 2008-06-26 | 6,134,600 | 685.00 | 689.50 | 677.00 | 678.00 | 00:00:00 | | 2008-06-27 | 3,668,700 | 677.00 | 682.00 | 672.50 | 675.00 | 00:00:00 | | 2008-06-30 | 4,289,600 | 673.00 | 687.00 | 673.00 | 686.50 | 00:00:00 | | 2008-07-01 | 4,970,400 | 679.50 | 686.00 | 666.50 | 670.50 | 00:00:00 | | 2008-07-02 | 4,010,900 | 673.00 | 681.50 | 670.00 | 677.00 | 00:00:00 | | 2008-07-03 | 4,199,300 | 673.00 | 690.50 | 667.00 | 687.00 | 00:00:00 | | 2008-07-04 | 2,137,700 | 685.50 | 692.00 | 679.50 | 680.50 | 00:00:00 | | 2008-07-07 | 3,625,500 | 684.50 | 695.50 | 682.50 | 695.50 | 00:00:00 | | 2008-07-08 | 4,083,200 | 680.50 | 705.00 | 680.50 | 701.50 | 00:00:00 | | 2008-07-09 | 3,177,400 | 705.50 | 712.00 | 697.00 | 706.00 | 00:00:00 | | 2008-07-10 | 6,105,400 | 699.50 | 704.50 | 695.00 | 698.00 | 00:00:00 | | 2008-07-11 | 5,001,300 | 703.50 | 703.50 | 675.00 | 676.00 | 00:00:00 | | 2008-07-14 | 3,787,500 | 683.50 | 696.00 | 678.00 | 687.50 | 00:00:00 | | 2008-07-15 | 5,019,300 | 682.00 | 687.00 | 667.50 | 672.00 | 00:00:00 | | 2008-07-16 | 5,244,600 | 675.50 | 699.00 | 671.50 | 685.00 | 00:00:00 | | 2008-07-17 | 5,853,300 | 690.00 | 695.00 | 682.00 | 689.50 | 00:00:00 | | 2008-07-18 | 6,203,300 | 686.50 | 704.00 | 683.50 | 703.50 | 00:00:00 | | 2008-07-21 | 7,406,400 | 698.50 | 706.00 | 686.00 | 706.00 | 00:00:00 | | 2008-07-22 | 5,365,600 | 698.00 | 728.50 | 698.00 | 728.50 | 00:00:00 | | 2008-07-23 | 7,348,700 | 718.50 | 723.50 | 716.00 | 718.00 | 00:00:00 | | 2008-07-24 | 5,062,700 | 710.50 | 728.00 | 706.00 | 724.00 | 00:00:00 | | 2008-07-25 | 5,438,600 | 719.00 | 735.50 | 711.50 | 717.50 | 00:00:00 | | 2008-07-28 | 0 | 717.50 | 717.50 | 717.50 | 717.50 | 00:00:00 | | 2008-07-29 | 0 | 717.50 | 717.50 | 717.50 | 717.50 | 00:00:00 | | 2008-07-30 | 3,724,900 | 705.00 | 707.50 | 687.50 | 691.50 | 00:00:00 | | 2008-07-31 | 4,288,400 | 693.00 | 698.00 | 687.00 | 695.50 | 00:00:00 | | 2008-08-01 | 4,447,900 | 691.00 | 693.50 | 676.00 | 680.50 | 00:00:00 | | 2008-08-04 | 4,756,600 | 680.00 | 698.00 | 677.50 | 694.50 | 00:00:00 | | 2008-08-05 | 3,322,200 | 698.50 | 698.50 | 687.00 | 697.00 | 00:00:00 | | 2008-08-06 | 4,298,400 | 700.50 | 701.00 | 683.00 | 689.00 | 00:00:00 | | 2008-08-07 | 6,410,800 | 689.50 | 692.50 | 678.50 | 689.50 | 00:00:00 | | 2008-08-08 | 3,795,700 | 685.50 | 700.50 | 684.00 | 693.50 | 00:00:00 | | 2008-08-11 | 3,628,400 | 688.50 | 717.00 | 688.50 | 715.00 | 00:00:00 | | 2008-08-12 | 4,779,900 | 718.00 | 718.00 | 707.00 | 714.00 | 00:00:00 | | 2008-08-13 | 6,231,800 | 710.00 | 728.00 | 710.00 | 715.00 | 00:00:00 | | 2008-08-14 | 3,588,600 | 717.00 | 722.50 | 710.00 | 714.00 | 00:00:00 | | 2008-08-15 | 4,413,800 | 719.00 | 725.00 | 709.50 | 717.00 | 00:00:00 | | 2008-08-18 | 3,607,600 | 712.50 | 725.00 | 710.00 | 714.00 | 00:00:00 | | 2008-08-19 | 5,800,500 | 706.00 | 719.50 | 706.00 | 709.50 | 00:00:00 | | 2008-08-20 | 3,734,000 | 710.50 | 718.50 | 703.00 | 717.00 | 00:00:00 | | 2008-08-21 | 4,115,300 | 709.50 | 735.50 | 708.50 | 722.50 | 00:00:00 | | 2008-08-22 | 5,074,500 | 724.00 | 734.50 | 713.50 | 732.50 | 00:00:00 | | 2008-08-26 | 4,782,700 | 725.00 | 730.50 | 716.50 | 728.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
