|
 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 2024-05-09 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-10-30 | 502,700 | 703.25 | 712.00 | 695.00 | 696.00 | 00:00:00 | | 2000-10-31 | 0 | 696.00 | 696.00 | 696.00 | 696.00 | 00:00:00 | | 2000-11-01 | 2,507,800 | 700.00 | 704.00 | 693.00 | 697.50 | 00:00:00 | | 2000-11-02 | 1,083,000 | 690.50 | 711.00 | 690.50 | 700.00 | 00:00:00 | | 2000-11-03 | 4,247,300 | 680.00 | 737.50 | 680.00 | 720.00 | 00:00:00 | | 2000-11-06 | 747,600 | 715.00 | 720.00 | 706.00 | 710.00 | 00:00:00 | | 2000-11-07 | 584,500 | 715.00 | 715.00 | 682.75 | 690.00 | 00:00:00 | | 2000-11-08 | 1,731,600 | 697.50 | 702.00 | 687.00 | 697.00 | 00:00:00 | | 2000-11-09 | 826,900 | 698.00 | 702.25 | 692.50 | 700.00 | 00:00:00 | | 2000-11-10 | 521,400 | 698.00 | 700.00 | 684.00 | 690.00 | 00:00:00 | | 2000-11-13 | 1,940,700 | 695.00 | 699.50 | 692.00 | 695.00 | 00:00:00 | | 2000-11-14 | 3,915,600 | 693.00 | 712.75 | 687.00 | 707.00 | 00:00:00 | | 2000-11-15 | 1,080,500 | 710.50 | 713.00 | 695.50 | 703.00 | 00:00:00 | | 2000-11-16 | 1,270,200 | 703.00 | 729.00 | 703.00 | 707.00 | 00:00:00 | | 2000-11-17 | 1,934,100 | 719.50 | 731.75 | 707.50 | 718.00 | 00:00:00 | | 2000-11-20 | 1,206,000 | 745.00 | 745.00 | 705.75 | 710.00 | 00:00:00 | | 2000-11-21 | 2,287,600 | 716.50 | 730.00 | 705.00 | 720.00 | 00:00:00 | | 2000-11-22 | 2,167,300 | 720.00 | 730.00 | 712.00 | 720.00 | 00:00:00 | | 2000-11-23 | 1,045,700 | 714.00 | 727.50 | 713.00 | 727.50 | 00:00:00 | | 2000-11-24 | 2,545,500 | 721.00 | 732.00 | 716.50 | 720.00 | 00:00:00 | | 2000-11-27 | 1,010,100 | 738.00 | 740.00 | 705.00 | 740.00 | 00:00:00 | | 2000-11-28 | 1,290,400 | 735.00 | 749.00 | 710.00 | 730.00 | 00:00:00 | | 2000-11-29 | 1,797,800 | 724.00 | 740.00 | 720.00 | 720.00 | 00:00:00 | | 2000-11-30 | 1,251,400 | 722.00 | 722.00 | 690.50 | 716.50 | 00:00:00 | | 2000-12-01 | 2,689,300 | 714.50 | 716.00 | 680.00 | 690.00 | 00:00:00 | | 2000-12-04 | 3,040,900 | 700.00 | 700.00 | 688.00 | 694.00 | 00:00:00 | | 2000-12-05 | 2,969,800 | 694.00 | 721.00 | 694.00 | 702.00 | 00:00:00 | | 2000-12-06 | 2,341,600 | 699.50 | 748.00 | 680.00 | 685.00 | 00:00:00 | | 2000-12-07 | 1,107,500 | 698.00 | 698.00 | 677.50 | 680.00 | 00:00:00 | | 2000-12-08 | 1,855,300 | 693.50 | 704.00 | 675.50 | 697.00 | 00:00:00 | | 2000-12-11 | 1,964,600 | 698.00 | 698.50 | 670.50 | 675.00 | 00:00:00 | | 2000-12-12 | 1,150,000 | 675.00 | 686.00 | 654.50 | 662.00 | 00:00:00 | | 2000-12-13 | 3,430,800 | 661.00 | 671.50 | 635.00 | 645.00 | 00:00:00 | | 2000-12-14 | 2,878,500 | 644.00 | 655.00 | 641.50 | 648.50 | 00:00:00 | | 2000-12-15 | 2,767,600 | 649.00 | 681.00 | 645.50 | 655.50 | 00:00:00 | | 2000-12-18 | 1,342,000 | 676.00 | 680.00 | 654.00 | 667.00 | 00:00:00 | | 2000-12-19 | 1,023,400 | 672.00 | 680.00 | 667.00 | 680.00 | 00:00:00 | | 2000-12-20 | 720,900 | 677.50 | 688.50 | 640.00 | 650.00 | 00:00:00 | | 2000-12-21 | 1,210,600 | 655.75 | 665.00 | 641.00 | 651.00 | 00:00:00 | | 2000-12-22 | 426,200 | 670.00 | 670.00 | 648.00 | 660.00 | 00:00:00 | | 2000-12-25 | 0 | 660.00 | 660.00 | 660.00 | 660.00 | 00:00:00 | | 2000-12-26 | 0 | 660.00 | 660.00 | 660.00 | 660.00 | 00:00:00 | | 2000-12-27 | 1,098,400 | 652.00 | 669.00 | 649.25 | 667.50 | 00:00:00 | | 2000-12-28 | 376,400 | 673.00 | 673.00 | 650.50 | 669.00 | 00:00:00 | | 2000-12-29 | 248,300 | 669.00 | 670.00 | 646.00 | 665.00 | 00:00:00 | | 2001-01-01 | 0 | 665.00 | 665.00 | 665.00 | 665.00 | 00:00:00 | | 2001-01-02 | 726,300 | 692.00 | 700.00 | 645.00 | 645.00 | 00:00:00 | | 2001-01-03 | 2,205,700 | 645.25 | 658.00 | 645.25 | 653.00 | 00:00:00 | | 2001-01-04 | 4,190,900 | 685.00 | 685.00 | 630.00 | 646.50 | 00:00:00 | | 2001-01-05 | 7,932,500 | 635.00 | 640.25 | 595.00 | 625.00 | 00:00:00 | | 2001-01-08 | 3,472,400 | 624.00 | 645.00 | 623.00 | 639.00 | 00:00:00 | | 2001-01-09 | 1,596,000 | 644.00 | 654.50 | 616.00 | 630.50 | 00:00:00 | | 2001-01-10 | 1,599,100 | 650.00 | 650.00 | 608.50 | 633.00 | 00:00:00 | | 2001-01-11 | 3,255,500 | 614.00 | 649.00 | 610.00 | 611.00 | 00:00:00 | | 2001-01-12 | 9,645,600 | 608.50 | 617.00 | 575.00 | 581.00 | 00:00:00 | | 2001-01-15 | 3,039,200 | 581.00 | 604.75 | 581.00 | 592.00 | 00:00:00 | | 2001-01-16 | 4,496,500 | 605.75 | 607.75 | 570.00 | 577.00 | 00:00:00 | | 2001-01-17 | 4,012,300 | 585.00 | 602.75 | 571.00 | 580.00 | 00:00:00 | | 2001-01-18 | 3,565,300 | 595.75 | 598.00 | 567.75 | 575.00 | 00:00:00 | | 2001-01-19 | 2,967,500 | 577.50 | 597.00 | 564.00 | 569.00 | 00:00:00 | | 2001-01-22 | 1,351,900 | 584.50 | 585.00 | 573.25 | 577.00 | 00:00:00 | | 2001-01-23 | 1,451,700 | 585.00 | 585.00 | 574.00 | 577.00 | 00:00:00 | | 2001-01-24 | 0 | 577.00 | 577.00 | 577.00 | 577.00 | 00:00:00 | | 2001-01-25 | 2,866,700 | 575.50 | 600.00 | 573.50 | 584.00 | 00:00:00 | | 2001-01-26 | 0 | 584.00 | 584.00 | 584.00 | 584.00 | 00:00:00 | | 2001-01-29 | 1,745,500 | 595.00 | 595.00 | 576.25 | 579.00 | 00:00:00 | | 2001-01-30 | 1,654,700 | 575.00 | 582.00 | 567.00 | 574.50 | 00:00:00 | | 2001-01-31 | 4,749,200 | 567.50 | 588.50 | 567.50 | 570.00 | 00:00:00 | | 2001-02-01 | 2,716,200 | 579.50 | 580.00 | 568.00 | 575.00 | 00:00:00 | | 2001-02-02 | 8,220,900 | 574.00 | 578.50 | 550.00 | 576.00 | 00:00:00 | | 2001-02-05 | 3,429,200 | 575.00 | 576.00 | 566.00 | 566.00 | 00:00:00 | | 2001-02-06 | 3,492,700 | 573.50 | 575.00 | 566.75 | 575.00 | 00:00:00 | | 2001-02-07 | 4,626,400 | 743.00 | 743.00 | 570.50 | 585.00 | 00:00:00 | | 2001-02-08 | 2,163,100 | 587.25 | 642.50 | 587.25 | 595.00 | 00:00:00 | | 2001-02-09 | 2,694,700 | 596.30 | 615.00 | 595.00 | 596.00 | 00:00:00 | | 2001-02-12 | 3,412,900 | 598.00 | 603.00 | 595.00 | 595.00 | 00:00:00 | | 2001-02-13 | 3,805,800 | 598.00 | 609.25 | 591.50 | 602.00 | 00:00:00 | | 2001-02-14 | 3,226,200 | 608.00 | 621.00 | 602.00 | 620.00 | 00:00:00 | | 2001-02-15 | 2,896,300 | 630.00 | 630.00 | 606.00 | 606.00 | 00:00:00 | | 2001-02-16 | 3,452,300 | 615.00 | 618.50 | 602.00 | 608.00 | 00:00:00 | | 2001-02-19 | 2,823,900 | 590.00 | 615.00 | 590.00 | 611.00 | 00:00:00 | | 2001-02-20 | 3,334,000 | 618.00 | 618.00 | 602.00 | 606.50 | 00:00:00 | | 2001-02-21 | 2,466,000 | 602.00 | 609.75 | 596.00 | 604.00 | 00:00:00 | | 2001-02-22 | 2,441,800 | 612.00 | 612.00 | 590.00 | 604.50 | 00:00:00 | | 2001-02-23 | 2,471,200 | 604.00 | 608.00 | 591.50 | 594.50 | 00:00:00 | | 2001-02-26 | 1,808,400 | 623.00 | 623.00 | 592.00 | 597.50 | 00:00:00 | | 2001-02-27 | 1,781,200 | 605.00 | 605.00 | 580.00 | 586.00 | 00:00:00 | | 2001-02-28 | 2,441,800 | 598.00 | 598.00 | 567.00 | 583.00 | 00:00:00 | | 2001-03-01 | 2,046,500 | 585.00 | 590.00 | 576.00 | 580.00 | 00:00:00 | | 2001-03-02 | 2,256,600 | 590.00 | 590.00 | 577.00 | 583.00 | 00:00:00 | | 2001-03-05 | 2,598,100 | 695.00 | 695.00 | 582.00 | 593.50 | 00:00:00 | | 2001-03-06 | 2,245,600 | 592.50 | 600.00 | 578.00 | 585.00 | 00:00:00 | | 2001-03-07 | 1,102,800 | 583.00 | 588.00 | 580.50 | 585.00 | 00:00:00 | | 2001-03-08 | 1,716,700 | 588.25 | 589.50 | 577.50 | 580.50 | 00:00:00 | | 2001-03-09 | 903,100 | 573.00 | 588.75 | 573.00 | 583.00 | 00:00:00 | | 2001-03-12 | 1,063,300 | 587.50 | 587.50 | 579.00 | 585.00 | 00:00:00 | | 2001-03-13 | 2,248,900 | 586.00 | 596.25 | 582.25 | 589.50 | 00:00:00 | | 2001-03-14 | 0 | 589.50 | 589.50 | 589.50 | 589.50 | 00:00:00 | | 2001-03-15 | 2,649,800 | 583.00 | 594.00 | 575.00 | 582.00 | 00:00:00 | | 2001-03-16 | 2,094,000 | 582.00 | 591.50 | 571.00 | 575.00 | 00:00:00 | | 2001-03-19 | 2,516,900 | 600.00 | 600.00 | 576.50 | 585.00 | 00:00:00 | | 2001-03-20 | 2,436,100 | 570.00 | 589.50 | 570.00 | 589.50 | 00:00:00 | | 2001-03-21 | 3,665,600 | 586.00 | 594.00 | 576.00 | 590.00 | 00:00:00 | | 2001-03-22 | 5,759,600 | 588.00 | 591.50 | 572.00 | 577.00 | 00:00:00 | | 2001-03-23 | 2,560,400 | 575.00 | 595.00 | 575.00 | 582.00 | 00:00:00 | | 2001-03-26 | 2,846,300 | 586.00 | 607.00 | 580.00 | 606.50 | 00:00:00 | | 2001-03-27 | 2,659,400 | 606.50 | 616.50 | 580.00 | 610.00 | 00:00:00 | | 2001-03-28 | 1,843,000 | 586.50 | 615.00 | 586.50 | 607.50 | 00:00:00 | | 2001-03-29 | 2,192,800 | 637.00 | 637.00 | 601.00 | 607.00 | 00:00:00 | | 2001-03-30 | 2,217,000 | 610.00 | 612.00 | 590.50 | 612.00 | 00:00:00 | | 2001-04-02 | 3,246,000 | 608.00 | 626.50 | 586.50 | 618.50 | 00:00:00 | | 2001-04-03 | 4,554,300 | 620.00 | 633.00 | 601.50 | 620.00 | 00:00:00 | | 2001-04-04 | 3,687,600 | 604.50 | 643.50 | 604.50 | 635.00 | 00:00:00 | | 2001-04-05 | 914,900 | 641.00 | 641.50 | 604.00 | 634.00 | 00:00:00 | | 2001-04-06 | 1,262,300 | 638.00 | 638.00 | 607.00 | 614.00 | 00:00:00 | | 2001-04-09 | 1,661,300 | 624.00 | 627.50 | 596.00 | 625.00 | 00:00:00 | | 2001-04-10 | 1,957,500 | 622.00 | 635.50 | 614.50 | 626.00 | 00:00:00 | | 2001-04-11 | 4,621,800 | 626.00 | 626.00 | 590.00 | 600.00 | 00:00:00 | | 2001-04-12 | 3,730,300 | 608.00 | 621.50 | 600.00 | 610.00 | 00:00:00 | | 2001-04-13 | 0 | 610.00 | 610.00 | 610.00 | 610.00 | 00:00:00 | | 2001-04-16 | 0 | 610.00 | 610.00 | 610.00 | 610.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
