|
 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 | | 2008-08-26 | 4,782,700 | 725.00 | 730.50 | 716.50 | 728.50 | 00:00:00 | | 2008-08-27 | 4,521,700 | 724.00 | 730.00 | 719.50 | 721.00 | 00:00:00 | | 2008-08-28 | 5,868,800 | 712.50 | 721.50 | 706.00 | 717.50 | 00:00:00 | | 2008-08-29 | 5,436,500 | 715.00 | 721.50 | 708.00 | 715.00 | 00:00:00 | | 2008-09-01 | 5,638,700 | 706.50 | 712.50 | 705.50 | 708.50 | 00:00:00 | | 2008-09-02 | 3,986,800 | 707.50 | 712.00 | 703.00 | 710.50 | 00:00:00 | | 2008-09-03 | 3,996,400 | 711.50 | 712.50 | 694.00 | 695.00 | 00:00:00 | | 2008-09-04 | 3,442,000 | 693.50 | 700.50 | 678.50 | 678.50 | 00:00:00 | | 2008-09-05 | 5,195,900 | 675.00 | 681.00 | 665.50 | 667.00 | 00:00:00 | | 2008-09-08 | 2,561,700 | 677.00 | 677.00 | 659.00 | 667.50 | 00:00:00 | | 2008-09-09 | 6,450,700 | 664.00 | 688.50 | 664.00 | 680.50 | 00:00:00 | | 2008-09-10 | 4,498,200 | 675.50 | 676.50 | 661.50 | 670.50 | 00:00:00 | | 2008-09-11 | 5,097,600 | 669.00 | 681.00 | 669.00 | 673.00 | 00:00:00 | | 2008-09-12 | 3,697,700 | 679.50 | 688.50 | 677.50 | 688.50 | 00:00:00 | | 2008-09-15 | 6,562,000 | 668.00 | 704.00 | 666.50 | 694.00 | 00:00:00 | | 2008-09-16 | 12,024,900 | 683.00 | 709.50 | 682.50 | 688.50 | 00:00:00 | | 2008-09-17 | 7,255,800 | 686.00 | 696.50 | 675.50 | 680.00 | 00:00:00 | | 2008-09-18 | 11,098,100 | 680.00 | 697.50 | 671.00 | 697.00 | 00:00:00 | | 2008-09-19 | 6,624,600 | 662.50 | 718.00 | 662.00 | 705.00 | 00:00:00 | | 2008-09-22 | 4,333,700 | 706.50 | 706.50 | 690.50 | 694.00 | 00:00:00 | | 2008-09-23 | 5,111,800 | 672.50 | 691.50 | 672.50 | 684.50 | 00:00:00 | | 2008-09-24 | 4,172,400 | 684.50 | 692.00 | 679.00 | 679.00 | 00:00:00 | | 2008-09-25 | 3,210,100 | 681.00 | 683.00 | 671.50 | 683.00 | 00:00:00 | | 2008-09-26 | 2,252,600 | 679.00 | 690.00 | 674.00 | 683.50 | 00:00:00 | | 2008-09-29 | 5,180,900 | 678.00 | 688.00 | 672.00 | 678.00 | 00:00:00 | | 2008-09-30 | 8,538,300 | 672.50 | 695.00 | 661.00 | 695.00 | 00:00:00 | | 2008-10-01 | 6,512,500 | 696.00 | 697.00 | 685.00 | 691.50 | 00:00:00 | | 2008-10-02 | 5,088,700 | 690.00 | 696.50 | 684.50 | 685.00 | 00:00:00 | | 2008-10-03 | 3,248,300 | 685.50 | 686.00 | 670.50 | 681.50 | 00:00:00 | | 2008-10-06 | 2,330,500 | 676.00 | 679.50 | 638.00 | 638.00 | 00:00:00 | | 2008-10-07 | 3,658,600 | 641.00 | 659.00 | 641.00 | 645.50 | 00:00:00 | | 2008-10-08 | 5,207,000 | 630.50 | 657.00 | 612.00 | 624.00 | 00:00:00 | | 2008-10-09 | 5,565,600 | 626.50 | 627.00 | 570.00 | 577.00 | 00:00:00 | | 2008-10-10 | 6,822,400 | 537.00 | 570.50 | 505.00 | 547.50 | 00:00:00 | | 2008-10-13 | 7,695,100 | 553.50 | 610.00 | 553.00 | 610.00 | 00:00:00 | | 2008-10-14 | 6,525,700 | 611.00 | 668.50 | 611.00 | 656.00 | 00:00:00 | | 2008-10-15 | 8,957,100 | 656.00 | 661.50 | 614.50 | 621.50 | 00:00:00 | | 2008-10-16 | 5,610,100 | 610.50 | 642.00 | 592.00 | 615.50 | 00:00:00 | | 2008-10-17 | 8,655,300 | 634.00 | 661.00 | 621.50 | 661.00 | 00:00:00 | | 2008-10-20 | 8,567,800 | 668.00 | 723.00 | 657.00 | 710.00 | 00:00:00 | | 2008-10-21 | 7,194,900 | 723.00 | 728.00 | 680.00 | 689.00 | 00:00:00 | | 2008-10-22 | 7,661,700 | 675.50 | 693.00 | 637.50 | 639.00 | 00:00:00 | | 2008-10-23 | 4,910,900 | 638.50 | 662.50 | 623.50 | 655.50 | 00:00:00 | | 2008-10-24 | 6,993,100 | 631.00 | 639.00 | 602.50 | 624.00 | 00:00:00 | | 2008-10-27 | 4,736,600 | 601.00 | 630.00 | 597.00 | 627.00 | 00:00:00 | | 2008-10-28 | 4,785,900 | 638.50 | 646.00 | 610.50 | 640.00 | 00:00:00 | | 2008-10-29 | 5,001,600 | 665.00 | 684.00 | 647.00 | 665.00 | 00:00:00 | | 2008-10-30 | 5,393,100 | 674.50 | 698.50 | 661.50 | 685.50 | 00:00:00 | | 2008-10-31 | 3,699,200 | 675.00 | 701.00 | 675.00 | 699.50 | 00:00:00 | | 2008-11-03 | 3,461,300 | 704.00 | 719.00 | 697.50 | 719.00 | 00:00:00 | | 2008-11-04 | 10,694,000 | 713.00 | 722.50 | 684.00 | 722.50 | 00:00:00 | | 2008-11-05 | 4,584,400 | 718.50 | 729.50 | 709.00 | 723.00 | 00:00:00 | | 2008-11-06 | 5,597,600 | 709.00 | 735.50 | 691.50 | 694.50 | 00:00:00 | | 2008-11-07 | 4,862,400 | 699.50 | 724.50 | 694.50 | 716.50 | 00:00:00 | | 2008-11-10 | 3,875,800 | 735.00 | 737.50 | 717.00 | 720.00 | 00:00:00 | | 2008-11-11 | 4,373,600 | 707.50 | 716.50 | 701.00 | 701.00 | 00:00:00 | | 2008-11-12 | 4,928,300 | 712.00 | 712.00 | 688.00 | 692.50 | 00:00:00 | | 2008-11-13 | 5,272,900 | 678.00 | 695.50 | 678.00 | 685.00 | 00:00:00 | | 2008-11-14 | 3,908,100 | 707.00 | 707.50 | 686.50 | 694.00 | 00:00:00 | | 2008-11-17 | 4,981,100 | 687.00 | 694.00 | 679.00 | 682.00 | 00:00:00 | | 2008-11-18 | 5,394,100 | 684.00 | 690.00 | 672.00 | 682.50 | 00:00:00 | | 2008-11-19 | 4,292,400 | 681.00 | 688.50 | 663.50 | 663.50 | 00:00:00 | | 2008-11-20 | 7,278,600 | 650.50 | 657.00 | 627.50 | 632.00 | 00:00:00 | | 2008-11-21 | 11,116,000 | 632.00 | 637.50 | 594.50 | 598.50 | 00:00:00 | | 2008-11-24 | 6,915,600 | 610.00 | 641.50 | 599.50 | 641.50 | 00:00:00 | | 2008-11-25 | 6,378,400 | 633.00 | 662.00 | 633.00 | 644.00 | 00:00:00 | | 2008-11-26 | 5,973,900 | 630.00 | 635.00 | 605.00 | 618.00 | 00:00:00 | | 2008-11-27 | 4,350,000 | 621.00 | 624.00 | 598.00 | 605.00 | 00:00:00 | | 2008-11-28 | 4,816,500 | 601.00 | 615.50 | 598.00 | 606.00 | 00:00:00 | | 2008-12-01 | 5,698,300 | 600.50 | 611.00 | 566.50 | 569.00 | 00:00:00 | | 2008-12-02 | 6,191,700 | 558.00 | 591.00 | 555.00 | 587.50 | 00:00:00 | | 2008-12-03 | 3,490,300 | 577.00 | 595.50 | 575.50 | 591.50 | 00:00:00 | | 2008-12-04 | 5,108,500 | 594.00 | 597.50 | 575.50 | 579.50 | 00:00:00 | | 2008-12-05 | 4,192,300 | 578.50 | 586.00 | 570.00 | 572.50 | 00:00:00 | | 2008-12-08 | 5,183,900 | 593.50 | 603.00 | 583.50 | 592.50 | 00:00:00 | | 2008-12-09 | 3,673,700 | 585.00 | 596.00 | 577.50 | 586.50 | 00:00:00 | | 2008-12-10 | 4,777,100 | 587.00 | 590.50 | 576.50 | 586.00 | 00:00:00 | | 2008-12-11 | 4,064,200 | 585.00 | 607.00 | 580.50 | 602.00 | 00:00:00 | | 2008-12-12 | 3,449,200 | 581.50 | 603.00 | 581.50 | 594.50 | 00:00:00 | | 2008-12-15 | 3,092,100 | 598.00 | 604.50 | 586.00 | 595.00 | 00:00:00 | | 2008-12-16 | 3,629,500 | 601.00 | 604.00 | 590.50 | 600.00 | 00:00:00 | | 2008-12-17 | 12,601,900 | 601.00 | 601.00 | 572.50 | 583.50 | 00:00:00 | | 2008-12-18 | 4,768,900 | 580.00 | 604.50 | 580.00 | 604.00 | 00:00:00 | | 2008-12-19 | 4,653,300 | 598.00 | 607.50 | 581.50 | 592.50 | 00:00:00 | | 2008-12-22 | 2,147,100 | 588.00 | 598.50 | 582.50 | 588.00 | 00:00:00 | | 2008-12-23 | 2,343,800 | 593.00 | 604.00 | 590.00 | 593.50 | 00:00:00 | | 2008-12-24 | 337,000 | 585.50 | 609.50 | 585.50 | 609.50 | 00:00:00 | | 2008-12-29 | 2,003,000 | 609.50 | 609.50 | 593.50 | 602.00 | 00:00:00 | | 2008-12-30 | 1,260,200 | 608.00 | 612.00 | 599.00 | 612.00 | 00:00:00 | | 2008-12-31 | 921,800 | 607.00 | 629.50 | 607.00 | 626.50 | 00:00:00 | | 2009-01-02 | 1,404,000 | 617.00 | 630.00 | 614.00 | 622.50 | 00:00:00 | | 2009-01-05 | 2,016,900 | 631.00 | 642.00 | 623.00 | 636.00 | 00:00:00 | | 2009-01-06 | 5,260,200 | 629.00 | 629.00 | 609.00 | 622.50 | 00:00:00 | | 2009-01-07 | 3,268,900 | 620.50 | 620.50 | 592.50 | 599.00 | 00:00:00 | | 2009-01-08 | 3,594,100 | 598.50 | 615.00 | 594.00 | 609.50 | 00:00:00 | | 2009-01-09 | 2,955,700 | 614.00 | 614.00 | 599.00 | 600.50 | 00:00:00 | | 2009-01-12 | 1,686,100 | 601.00 | 605.50 | 589.50 | 594.50 | 00:00:00 | | 2009-01-13 | 3,176,100 | 595.00 | 595.00 | 576.50 | 591.00 | 00:00:00 | | 2009-01-14 | 4,190,600 | 596.50 | 596.50 | 569.00 | 575.00 | 00:00:00 | | 2009-01-15 | 3,901,900 | 572.00 | 584.00 | 567.00 | 571.50 | 00:00:00 | | 2009-01-16 | 2,499,000 | 582.00 | 584.50 | 571.50 | 572.50 | 00:00:00 | | 2009-01-19 | 2,189,000 | 583.00 | 592.00 | 574.00 | 578.50 | 00:00:00 | | 2009-01-20 | 3,969,500 | 582.50 | 592.50 | 575.50 | 586.50 | 00:00:00 | | 2009-01-21 | 6,240,100 | 583.50 | 598.00 | 571.00 | 578.50 | 00:00:00 | | 2009-01-22 | 3,095,100 | 588.50 | 588.50 | 566.50 | 575.50 | 00:00:00 | | 2009-01-23 | 6,240,000 | 572.50 | 579.00 | 568.00 | 573.50 | 00:00:00 | | 2009-01-26 | 3,080,100 | 573.00 | 588.00 | 567.50 | 583.00 | 00:00:00 | | 2009-01-27 | 5,663,700 | 581.00 | 581.00 | 559.00 | 567.00 | 00:00:00 | | 2009-01-28 | 5,279,400 | 578.50 | 580.00 | 559.50 | 564.00 | 00:00:00 | | 2009-01-29 | 4,505,300 | 561.00 | 571.50 | 549.50 | 552.50 | 00:00:00 | | 2009-01-30 | 6,424,800 | 552.50 | 559.00 | 536.50 | 541.00 | 00:00:00 | | 2009-02-02 | 3,281,300 | 533.00 | 542.50 | 529.00 | 539.00 | 00:00:00 | | 2009-02-03 | 3,949,200 | 541.50 | 557.50 | 535.50 | 555.00 | 00:00:00 | | 2009-02-04 | 3,439,300 | 558.50 | 569.50 | 558.00 | 562.50 | 00:00:00 | | 2009-02-05 | 2,630,600 | 556.50 | 566.00 | 553.50 | 563.00 | 00:00:00 | | 2009-02-06 | 3,755,400 | 566.00 | 567.50 | 555.50 | 563.00 | 00:00:00 | | 2009-02-09 | 2,688,000 | 564.00 | 577.00 | 559.00 | 572.50 | 00:00:00 | | 2009-02-10 | 3,361,700 | 570.00 | 581.50 | 568.50 | 568.50 | 00:00:00 | | 2009-02-11 | 2,073,500 | 569.00 | 571.00 | 557.50 | 563.00 | 00:00:00 | | 2009-02-12 | 2,555,200 | 563.50 | 565.00 | 553.50 | 560.50 | 00:00:00 | | 2009-02-13 | 1,948,400 | 562.00 | 571.50 | 553.00 | 555.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
