|
 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 | | 2001-04-16 | 0 | 610.00 | 610.00 | 610.00 | 610.00 | 00:00:00 | | 2001-04-17 | 1,704,800 | 605.00 | 629.50 | 605.00 | 625.50 | 00:00:00 | | 2001-04-18 | 1,675,300 | 616.50 | 628.00 | 616.00 | 618.00 | 00:00:00 | | 2001-04-19 | 7,367,400 | 618.50 | 625.50 | 597.00 | 605.00 | 00:00:00 | | 2001-04-20 | 2,248,500 | 607.00 | 617.00 | 594.00 | 605.00 | 00:00:00 | | 2001-04-23 | 1,489,700 | 624.00 | 624.00 | 585.00 | 605.00 | 00:00:00 | | 2001-04-24 | 2,094,100 | 630.00 | 630.00 | 600.00 | 608.00 | 00:00:00 | | 2001-04-25 | 769,900 | 617.00 | 617.00 | 602.50 | 607.50 | 00:00:00 | | 2001-04-26 | 1,543,100 | 605.00 | 609.50 | 600.50 | 603.00 | 00:00:00 | | 2001-04-27 | 2,925,100 | 605.50 | 616.50 | 600.00 | 609.00 | 00:00:00 | | 2001-04-30 | 1,290,300 | 625.50 | 625.50 | 600.00 | 601.50 | 00:00:00 | | 2001-05-01 | 1,555,500 | 608.00 | 608.00 | 597.50 | 597.50 | 00:00:00 | | 2001-05-02 | 1,751,300 | 597.50 | 608.00 | 597.50 | 602.25 | 00:00:00 | | 2001-05-03 | 1,220,600 | 602.00 | 604.50 | 593.40 | 598.00 | 00:00:00 | | 2001-05-04 | 2,026,800 | 595.50 | 620.50 | 595.50 | 614.50 | 00:00:00 | | 2001-05-07 | 0 | 614.50 | 614.50 | 614.50 | 614.50 | 00:00:00 | | 2001-05-08 | 1,804,200 | 617.00 | 617.00 | 600.00 | 605.00 | 00:00:00 | | 2001-05-09 | 1,368,200 | 617.00 | 617.00 | 599.25 | 605.00 | 00:00:00 | | 2001-05-10 | 1,846,800 | 605.00 | 610.00 | 599.50 | 608.50 | 00:00:00 | | 2001-05-11 | 1,216,500 | 599.00 | 612.00 | 599.00 | 606.50 | 00:00:00 | | 2001-05-14 | 2,553,700 | 606.00 | 613.75 | 600.50 | 605.50 | 00:00:00 | | 2001-05-15 | 1,905,900 | 611.50 | 614.00 | 606.00 | 607.50 | 00:00:00 | | 2001-05-16 | 1,480,600 | 611.00 | 616.25 | 600.00 | 614.50 | 00:00:00 | | 2001-05-17 | 1,152,400 | 611.00 | 620.50 | 585.00 | 612.00 | 00:00:00 | | 2001-05-18 | 1,301,000 | 602.00 | 628.50 | 602.00 | 618.50 | 00:00:00 | | 2001-05-21 | 2,320,800 | 622.00 | 628.00 | 613.25 | 622.00 | 00:00:00 | | 2001-05-22 | 3,766,600 | 631.50 | 641.00 | 608.50 | 608.50 | 00:00:00 | | 2001-05-23 | 2,575,500 | 614.00 | 622.00 | 608.00 | 613.50 | 00:00:00 | | 2001-05-24 | 7,147,400 | 610.00 | 636.00 | 610.00 | 628.00 | 00:00:00 | | 2001-05-25 | 4,052,200 | 635.00 | 657.50 | 633.50 | 655.00 | 00:00:00 | | 2001-05-28 | 0 | 655.00 | 655.00 | 655.00 | 655.00 | 00:00:00 | | 2001-05-29 | 2,327,800 | 649.00 | 662.50 | 642.00 | 645.00 | 00:00:00 | | 2001-05-30 | 7,829,300 | 643.25 | 663.00 | 643.25 | 656.50 | 00:00:00 | | 2001-05-31 | 9,146,300 | 663.50 | 665.00 | 618.40 | 665.00 | 00:00:00 | | 2001-06-01 | 9,656,800 | 653.00 | 664.75 | 622.00 | 652.00 | 00:00:00 | | 2001-06-04 | 4,082,700 | 664.50 | 667.00 | 630.00 | 665.00 | 00:00:00 | | 2001-06-05 | 3,786,600 | 663.00 | 671.25 | 630.00 | 664.00 | 00:00:00 | | 2001-06-06 | 6,021,300 | 638.00 | 659.00 | 620.00 | 629.00 | 00:00:00 | | 2001-06-07 | 2,811,200 | 649.00 | 664.00 | 626.50 | 633.00 | 00:00:00 | | 2001-06-08 | 2,113,800 | 629.68 | 666.50 | 628.50 | 642.00 | 00:00:00 | | 2001-06-11 | 3,166,400 | 665.00 | 666.00 | 625.00 | 637.00 | 00:00:00 | | 2001-06-12 | 2,625,500 | 637.50 | 671.00 | 628.00 | 628.00 | 00:00:00 | | 2001-06-13 | 1,146,500 | 628.00 | 670.00 | 623.50 | 640.00 | 00:00:00 | | 2001-06-14 | 1,396,700 | 630.00 | 669.00 | 622.25 | 624.00 | 00:00:00 | | 2001-06-15 | 1,953,200 | 636.00 | 673.50 | 622.00 | 642.00 | 00:00:00 | | 2001-06-18 | 2,625,600 | 624.00 | 668.00 | 624.00 | 633.00 | 00:00:00 | | 2001-06-19 | 1,505,700 | 633.00 | 637.50 | 625.00 | 632.00 | 00:00:00 | | 2001-06-20 | 1,392,500 | 632.00 | 650.00 | 625.50 | 650.00 | 00:00:00 | | 2001-06-21 | 1,880,200 | 636.00 | 673.10 | 630.00 | 633.00 | 00:00:00 | | 2001-06-22 | 2,255,700 | 638.50 | 642.50 | 630.50 | 642.50 | 00:00:00 | | 2001-06-25 | 2,378,900 | 656.00 | 682.00 | 635.50 | 654.50 | 00:00:00 | | 2001-06-26 | 3,880,400 | 654.50 | 654.50 | 643.40 | 650.00 | 00:00:00 | | 2001-06-27 | 4,680,900 | 650.90 | 690.00 | 647.50 | 660.00 | 00:00:00 | | 2001-06-28 | 2,726,000 | 658.50 | 697.50 | 651.00 | 673.50 | 00:00:00 | | 2001-06-29 | 3,112,700 | 660.00 | 695.75 | 657.25 | 673.50 | 00:00:00 | | 2001-07-02 | 1,997,800 | 680.00 | 683.50 | 651.50 | 655.00 | 00:00:00 | | 2001-07-03 | 2,682,700 | 670.00 | 670.00 | 636.00 | 639.50 | 00:00:00 | | 2001-07-04 | 540,000 | 636.00 | 654.00 | 636.00 | 649.00 | 00:00:00 | | 2001-07-05 | 1,396,000 | 649.00 | 653.00 | 631.50 | 653.00 | 00:00:00 | | 2001-07-06 | 1,529,500 | 653.00 | 658.50 | 639.50 | 652.00 | 00:00:00 | | 2001-07-09 | 2,362,200 | 601.00 | 655.00 | 601.00 | 655.00 | 00:00:00 | | 2001-07-10 | 2,088,300 | 655.00 | 672.00 | 639.50 | 649.00 | 00:00:00 | | 2001-07-11 | 2,957,300 | 645.00 | 683.10 | 643.00 | 652.00 | 00:00:00 | | 2001-07-12 | 2,744,300 | 652.50 | 656.75 | 639.50 | 652.00 | 00:00:00 | | 2001-07-13 | 0 | 652.00 | 652.00 | 652.00 | 652.00 | 00:00:00 | | 2001-07-16 | 453,600 | 658.75 | 682.00 | 648.00 | 654.50 | 00:00:00 | | 2001-07-17 | 1,307,200 | 643.50 | 683.00 | 643.50 | 670.00 | 00:00:00 | | 2001-07-18 | 3,398,600 | 653.50 | 698.00 | 653.50 | 667.50 | 00:00:00 | | 2001-07-19 | 622,300 | 670.00 | 693.00 | 657.00 | 664.50 | 00:00:00 | | 2001-07-20 | 2,420,900 | 665.50 | 667.50 | 650.50 | 656.00 | 00:00:00 | | 2001-07-23 | 3,371,500 | 655.50 | 667.00 | 640.50 | 654.50 | 00:00:00 | | 2001-07-24 | 2,033,300 | 653.50 | 682.00 | 643.00 | 650.00 | 00:00:00 | | 2001-07-25 | 2,862,300 | 646.50 | 680.00 | 640.00 | 646.00 | 00:00:00 | | 2001-07-26 | 1,676,800 | 648.00 | 648.00 | 638.00 | 641.00 | 00:00:00 | | 2001-07-27 | 2,133,200 | 641.25 | 654.50 | 639.00 | 645.00 | 00:00:00 | | 2001-07-30 | 1,876,100 | 663.00 | 663.00 | 641.00 | 641.00 | 00:00:00 | | 2001-07-31 | 5,532,400 | 641.00 | 655.00 | 641.00 | 650.00 | 00:00:00 | | 2001-08-01 | 11,746,600 | 650.00 | 661.90 | 646.10 | 657.00 | 00:00:00 | | 2001-08-02 | 5,126,400 | 657.50 | 670.00 | 648.00 | 660.00 | 00:00:00 | | 2001-08-03 | 5,784,600 | 663.00 | 674.50 | 660.50 | 663.50 | 00:00:00 | | 2001-08-06 | 2,388,100 | 648.25 | 672.25 | 648.25 | 666.50 | 00:00:00 | | 2001-08-07 | 2,740,700 | 654.00 | 700.10 | 654.00 | 668.00 | 00:00:00 | | 2001-08-08 | 855,500 | 668.50 | 677.50 | 656.00 | 667.00 | 00:00:00 | | 2001-08-09 | 1,610,500 | 630.00 | 673.50 | 655.00 | 660.00 | 00:00:00 | | 2001-08-10 | 1,256,300 | 668.00 | 668.15 | 651.00 | 660.00 | 00:00:00 | | 2001-08-13 | 2,296,100 | 654.00 | 655.50 | 624.00 | 643.00 | 00:00:00 | | 2001-08-14 | 1,943,900 | 637.00 | 672.50 | 637.00 | 641.00 | 00:00:00 | | 2001-08-15 | 1,137,300 | 655.75 | 656.00 | 641.00 | 646.00 | 00:00:00 | | 2001-08-16 | 1,148,400 | 650.00 | 672.50 | 636.50 | 646.00 | 00:00:00 | | 2001-08-17 | 1,659,000 | 633.00 | 645.50 | 633.00 | 643.50 | 00:00:00 | | 2001-08-20 | 1,816,100 | 638.00 | 645.00 | 629.00 | 636.00 | 00:00:00 | | 2001-08-21 | 2,315,000 | 636.75 | 638.50 | 614.00 | 636.50 | 00:00:00 | | 2001-08-22 | 1,449,900 | 635.00 | 639.00 | 628.00 | 635.00 | 00:00:00 | | 2001-08-23 | 2,028,800 | 651.00 | 651.00 | 630.00 | 636.00 | 00:00:00 | | 2001-08-24 | 2,930,200 | 637.78 | 637.78 | 632.00 | 634.50 | 00:00:00 | | 2001-08-27 | 0 | 634.50 | 634.50 | 634.50 | 634.50 | 00:00:00 | | 2001-08-28 | 1,028,300 | 639.30 | 639.30 | 632.00 | 637.00 | 00:00:00 | | 2001-08-29 | 1,632,400 | 637.00 | 637.00 | 631.00 | 635.00 | 00:00:00 | | 2001-08-30 | 1,779,900 | 616.50 | 633.75 | 616.50 | 630.00 | 00:00:00 | | 2001-08-31 | 4,160,700 | 630.00 | 635.50 | 610.00 | 630.00 | 00:00:00 | | 2001-09-03 | 622,800 | 620.00 | 635.00 | 617.40 | 630.50 | 00:00:00 | | 2001-09-04 | 2,986,900 | 630.00 | 635.00 | 627.00 | 632.00 | 00:00:00 | | 2001-09-05 | 2,793,400 | 631.89 | 632.00 | 623.00 | 627.00 | 00:00:00 | | 2001-09-06 | 2,157,900 | 626.75 | 627.00 | 614.00 | 617.50 | 00:00:00 | | 2001-09-07 | 1,331,400 | 615.00 | 616.00 | 604.00 | 604.00 | 00:00:00 | | 2001-09-10 | 2,919,700 | 667.00 | 667.00 | 592.00 | 609.00 | 00:00:00 | | 2001-09-11 | 3,189,300 | 605.00 | 615.00 | 563.00 | 594.00 | 00:00:00 | | 2001-09-12 | 3,492,500 | 542.00 | 637.35 | 542.00 | 616.00 | 00:00:00 | | 2001-09-13 | 2,070,200 | 609.00 | 643.00 | 597.00 | 615.00 | 00:00:00 | | 2001-09-14 | 3,788,700 | 611.00 | 620.00 | 585.00 | 597.00 | 00:00:00 | | 2001-09-17 | 2,943,100 | 600.00 | 617.49 | 576.00 | 613.00 | 00:00:00 | | 2001-09-18 | 3,861,200 | 619.00 | 619.00 | 586.25 | 608.00 | 00:00:00 | | 2001-09-19 | 5,647,800 | 601.25 | 639.00 | 601.25 | 637.00 | 00:00:00 | | 2001-09-20 | 6,129,800 | 626.01 | 640.50 | 529.00 | 625.00 | 00:00:00 | | 2001-09-21 | 4,666,800 | 607.50 | 631.50 | 581.00 | 615.00 | 00:00:00 | | 2001-09-24 | 3,048,200 | 613.99 | 634.50 | 583.00 | 602.50 | 00:00:00 | | 2001-09-25 | 1,832,000 | 599.00 | 650.00 | 599.00 | 618.00 | 00:00:00 | | 2001-09-26 | 2,694,200 | 616.99 | 619.00 | 584.51 | 601.00 | 00:00:00 | | 2001-09-27 | 4,105,800 | 598.99 | 609.52 | 594.01 | 607.50 | 00:00:00 | | 2001-09-28 | 0 | 607.50 | 607.50 | 607.50 | 607.50 | 00:00:00 | | 2001-10-01 | 2,247,500 | 629.96 | 642.46 | 602.50 | 629.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
